ビーピー・カストロール(5015)の株価時系列情報
ビーピー・カストロール(5015)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 609 | 609 | 609 | 609 | 100 |
2000/12/28 | 599 | 609 | 592 | 593 | 2,600 |
2000/12/27 | 595 | 597 | 595 | 595 | 2,000 |
2000/12/25 | 620 | 620 | 593 | 593 | 1,200 |
2000/12/22 | 615 | 615 | 590 | 590 | 3,400 |
2000/12/21 | 601 | 601 | 590 | 590 | 7,300 |
2000/12/20 | 615 | 615 | 600 | 601 | 1,500 |
2000/12/19 | 606 | 606 | 605 | 605 | 1,200 |
2000/12/18 | 600 | 600 | 600 | 600 | 1,400 |
2000/12/15 | 610 | 610 | 600 | 600 | 4,300 |
2000/12/14 | 610 | 610 | 602 | 602 | 400 |
2000/12/13 | 610 | 610 | 600 | 605 | 2,200 |
2000/12/12 | 610 | 610 | 610 | 610 | 100 |
2000/12/11 | 600 | 600 | 600 | 600 | 2,500 |
2000/12/08 | 625 | 625 | 621 | 621 | 1,800 |
2000/12/05 | 600 | 620 | 600 | 620 | 1,300 |
2000/12/04 | 629 | 629 | 629 | 629 | 100 |
2000/12/01 | 634 | 634 | 630 | 630 | 1,300 |
2000/11/30 | 620 | 639 | 620 | 639 | 2,300 |
2000/11/29 | 593 | 609 | 593 | 609 | 2,400 |
2000/11/28 | 607 | 607 | 593 | 595 | 1,400 |
2000/11/27 | 610 | 610 | 610 | 610 | 2,500 |
2000/11/24 | 610 | 610 | 600 | 610 | 13,500 |
2000/11/22 | 610 | 610 | 593 | 610 | 3,200 |
2000/11/21 | 598 | 598 | 592 | 593 | 2,000 |
2000/11/20 | 605 | 605 | 605 | 605 | 400 |
2000/11/17 | 610 | 610 | 610 | 610 | 500 |
2000/11/16 | 605 | 605 | 598 | 598 | 1,400 |
2000/11/15 | 605 | 605 | 605 | 605 | 1,800 |
2000/11/13 | 600 | 610 | 600 | 610 | 4,700 |
2000/11/10 | 620 | 620 | 600 | 600 | 2,500 |
2000/11/09 | 620 | 620 | 620 | 620 | 300 |
2000/11/08 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/06 | 613 | 613 | 613 | 613 | 700 |
2000/11/02 | 613 | 613 | 613 | 613 | 600 |
2000/10/31 | 606 | 606 | 601 | 602 | 1,300 |
2000/10/30 | 634 | 634 | 633 | 633 | 3,500 |
2000/10/27 | 630 | 633 | 625 | 633 | 7,400 |
2000/10/26 | 633 | 633 | 602 | 630 | 6,200 |
2000/10/25 | 640 | 640 | 615 | 635 | 8,000 |
2000/10/24 | 635 | 635 | 601 | 635 | 8,100 |
2000/10/23 | 600 | 635 | 600 | 635 | 8,800 |
2000/10/20 | 600 | 601 | 600 | 600 | 8,700 |
2000/10/19 | 606 | 606 | 600 | 600 | 19,100 |
2000/10/18 | 640 | 640 | 605 | 605 | 2,300 |
2000/10/17 | 640 | 640 | 640 | 640 | 2,000 |
2000/10/16 | 640 | 640 | 640 | 640 | 1,300 |
2000/10/13 | 630 | 640 | 630 | 640 | 400 |
2000/10/12 | 630 | 630 | 601 | 601 | 1,300 |
2000/10/11 | 610 | 610 | 600 | 600 | 2,100 |
2000/10/10 | 640 | 640 | 600 | 600 | 3,900 |
2000/10/06 | 640 | 640 | 630 | 640 | 2,100 |
2000/10/05 | 630 | 650 | 630 | 640 | 2,900 |
2000/10/04 | 630 | 630 | 610 | 630 | 3,500 |
2000/10/03 | 630 | 630 | 630 | 630 | 2,000 |
2000/10/02 | 630 | 630 | 630 | 630 | 1,900 |
2000/09/29 | 630 | 630 | 630 | 630 | 1,000 |
2000/09/28 | 615 | 615 | 600 | 605 | 4,000 |
2000/09/27 | 620 | 620 | 615 | 615 | 1,500 |
2000/09/26 | 640 | 640 | 630 | 630 | 5,900 |
2000/09/25 | 630 | 630 | 620 | 620 | 2,600 |
2000/09/22 | 660 | 660 | 630 | 630 | 1,300 |
2000/09/21 | 660 | 660 | 630 | 630 | 3,500 |
2000/09/20 | 655 | 660 | 650 | 660 | 3,300 |
2000/09/19 | 660 | 660 | 650 | 650 | 3,900 |
2000/09/18 | 650 | 650 | 650 | 650 | 400 |
2000/09/14 | 635 | 635 | 625 | 630 | 1,900 |
2000/09/13 | 650 | 650 | 630 | 630 | 1,500 |
2000/09/12 | 640 | 650 | 640 | 650 | 1,200 |
2000/09/11 | 640 | 640 | 620 | 640 | 7,800 |
2000/09/08 | 655 | 655 | 640 | 640 | 2,200 |
2000/09/07 | 640 | 658 | 640 | 658 | 3,500 |
2000/09/06 | 646 | 646 | 640 | 640 | 7,200 |
2000/09/04 | 635 | 635 | 635 | 635 | 1,400 |
2000/09/01 | 640 | 640 | 630 | 635 | 6,500 |
2000/08/31 | 648 | 648 | 646 | 646 | 2,100 |
2000/08/30 | 655 | 655 | 645 | 650 | 2,600 |
2000/08/29 | 650 | 660 | 650 | 651 | 2,000 |
2000/08/28 | 688 | 688 | 665 | 665 | 7,500 |
2000/08/25 | 689 | 689 | 680 | 686 | 3,800 |
2000/08/24 | 665 | 665 | 660 | 665 | 5,200 |
2000/08/23 | 660 | 665 | 660 | 665 | 3,400 |
2000/08/22 | 670 | 670 | 660 | 660 | 3,600 |
2000/08/21 | 670 | 670 | 670 | 670 | 5,600 |
2000/08/18 | 680 | 680 | 670 | 680 | 10,400 |
2000/08/17 | 670 | 680 | 670 | 670 | 11,000 |
2000/08/16 | 655 | 663 | 655 | 661 | 10,800 |
2000/08/15 | 660 | 660 | 638 | 650 | 5,200 |
2000/08/14 | 650 | 675 | 635 | 636 | 4,000 |
2000/08/11 | 639 | 650 | 635 | 646 | 6,200 |
2000/08/10 | 625 | 646 | 625 | 639 | 7,900 |
2000/08/09 | 621 | 622 | 621 | 621 | 3,600 |
2000/08/08 | 622 | 622 | 615 | 615 | 1,000 |
2000/08/07 | 601 | 620 | 601 | 620 | 4,800 |
2000/08/04 | 602 | 615 | 599 | 610 | 14,500 |
2000/08/03 | 605 | 605 | 595 | 605 | 4,900 |
2000/08/02 | 602 | 603 | 600 | 603 | 6,500 |
2000/08/01 | 598 | 602 | 598 | 601 | 19,800 |
2000/07/31 | 600 | 600 | 599 | 599 | 9,000 |
2000/07/28 | 606 | 606 | 601 | 601 | 6,000 |
2000/07/27 | 603 | 604 | 602 | 602 | 5,000 |
2000/07/26 | 600 | 603 | 600 | 603 | 2,000 |
2000/07/25 | 601 | 615 | 600 | 600 | 8,000 |
2000/07/24 | 622 | 622 | 610 | 610 | 3,000 |
2000/07/21 | 610 | 635 | 610 | 612 | 11,000 |
2000/07/19 | 664 | 664 | 620 | 620 | 8,000 |
2000/07/18 | 680 | 680 | 655 | 665 | 15,000 |
2000/07/17 | 689 | 699 | 655 | 655 | 22,000 |
2000/07/14 | 631 | 650 | 630 | 650 | 13,000 |
2000/07/13 | 641 | 641 | 631 | 631 | 11,000 |
2000/07/12 | 630 | 643 | 630 | 640 | 12,000 |
2000/07/11 | 617 | 630 | 617 | 620 | 12,000 |
2000/07/10 | 603 | 615 | 603 | 615 | 17,000 |
2000/07/07 | 600 | 600 | 600 | 600 | 1,000 |
2000/07/06 | 606 | 606 | 605 | 605 | 11,000 |
2000/07/05 | 602 | 606 | 602 | 606 | 5,000 |
2000/07/04 | 591 | 600 | 591 | 596 | 7,000 |
2000/07/03 | 600 | 610 | 600 | 600 | 5,000 |
2000/06/30 | 590 | 595 | 586 | 595 | 6,000 |
2000/06/29 | 590 | 590 | 586 | 586 | 4,000 |
2000/06/28 | 586 | 590 | 586 | 586 | 5,000 |
2000/06/27 | 590 | 590 | 585 | 585 | 6,000 |
2000/06/26 | 585 | 590 | 585 | 585 | 5,000 |
2000/06/23 | 585 | 590 | 585 | 590 | 6,000 |
2000/06/22 | 589 | 590 | 580 | 590 | 5,000 |
2000/06/21 | 590 | 590 | 590 | 590 | 3,000 |
2000/06/20 | 590 | 590 | 590 | 590 | 1,000 |
2000/06/19 | 585 | 590 | 585 | 590 | 4,000 |
2000/06/16 | 585 | 586 | 585 | 586 | 5,000 |
2000/06/15 | 585 | 590 | 585 | 590 | 6,000 |
2000/06/14 | 590 | 599 | 585 | 585 | 11,000 |
2000/06/13 | 590 | 594 | 580 | 580 | 9,000 |
2000/06/12 | 576 | 590 | 576 | 580 | 8,000 |
2000/06/08 | 570 | 570 | 570 | 570 | 2,000 |
2000/06/07 | 574 | 574 | 560 | 565 | 12,000 |
2000/06/06 | 590 | 590 | 590 | 590 | 1,000 |
2000/06/05 | 572 | 573 | 572 | 572 | 9,000 |
2000/06/02 | 580 | 590 | 572 | 572 | 3,000 |
2000/06/01 | 551 | 561 | 551 | 561 | 5,000 |
2000/05/31 | 590 | 590 | 580 | 580 | 2,000 |
2000/05/30 | 580 | 590 | 580 | 590 | 3,000 |
2000/05/29 | 580 | 610 | 580 | 600 | 13,000 |
2000/05/26 | 590 | 590 | 580 | 580 | 5,000 |
2000/05/25 | 590 | 590 | 590 | 590 | 3,000 |
2000/05/24 | 588 | 590 | 583 | 585 | 10,000 |
2000/05/23 | 600 | 600 | 590 | 590 | 4,000 |
2000/05/22 | 609 | 609 | 590 | 590 | 7,000 |
2000/05/19 | 600 | 610 | 600 | 610 | 9,000 |
2000/05/18 | 580 | 600 | 580 | 600 | 10,000 |
2000/05/15 | 580 | 580 | 580 | 580 | 2,000 |
2000/05/11 | 580 | 590 | 580 | 580 | 6,000 |
2000/05/10 | 580 | 580 | 580 | 580 | 1,000 |
2000/05/09 | 580 | 580 | 580 | 580 | 1,000 |
2000/05/02 | 580 | 580 | 580 | 580 | 1,000 |
2000/05/01 | 590 | 590 | 580 | 580 | 5,000 |
2000/04/28 | 590 | 590 | 590 | 590 | 5,000 |
2000/04/27 | 590 | 590 | 590 | 590 | 1,000 |
2000/04/26 | 620 | 620 | 600 | 610 | 4,000 |
2000/04/25 | 630 | 630 | 620 | 620 | 3,000 |
2000/04/24 | 631 | 631 | 630 | 630 | 3,000 |
2000/04/21 | 581 | 581 | 581 | 581 | 3,000 |
2000/04/20 | 581 | 581 | 580 | 580 | 3,000 |
2000/04/19 | 622 | 622 | 581 | 581 | 3,000 |
2000/04/18 | 582 | 582 | 582 | 582 | 1,000 |
2000/04/17 | 580 | 610 | 580 | 580 | 8,000 |
2000/04/14 | 605 | 605 | 585 | 585 | 12,000 |
2000/04/13 | 601 | 606 | 601 | 606 | 2,000 |
2000/04/12 | 601 | 602 | 591 | 591 | 6,000 |
2000/04/11 | 602 | 602 | 601 | 601 | 10,000 |
2000/04/10 | 615 | 615 | 600 | 601 | 9,000 |
2000/04/07 | 615 | 615 | 615 | 615 | 2,000 |
2000/04/05 | 615 | 615 | 615 | 615 | 1,000 |
2000/04/04 | 602 | 620 | 602 | 615 | 12,000 |
2000/04/03 | 619 | 619 | 599 | 601 | 7,000 |
2000/03/31 | 651 | 651 | 645 | 645 | 2,000 |
2000/03/30 | 653 | 653 | 653 | 653 | 2,000 |
2000/03/28 | 0 | 0 | 0 | 0 | 0 |
2000/03/28 | 1 -> 1.20 分割 | ||||
2000/03/27 | 829 | 841 | 825 | 830 | 10,000 |
2000/03/24 | 826 | 832 | 821 | 832 | 14,000 |
2000/03/23 | 831 | 832 | 820 | 830 | 16,000 |
2000/03/22 | 820 | 830 | 810 | 820 | 12,000 |
2000/03/21 | 820 | 821 | 810 | 810 | 18,000 |