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 |
---|---|---|---|---|---|
2001/12/27 | 626 | 630 | 625 | 630 | 1,300 |
2001/12/26 | 649 | 649 | 649 | 649 | 200 |
2001/12/25 | 668 | 668 | 640 | 640 | 2,100 |
2001/12/21 | 630 | 630 | 625 | 625 | 1,000 |
2001/12/20 | 630 | 630 | 630 | 630 | 200 |
2001/12/19 | 630 | 630 | 610 | 610 | 3,200 |
2001/12/17 | 650 | 650 | 620 | 620 | 4,000 |
2001/12/14 | 650 | 650 | 625 | 625 | 2,500 |
2001/12/13 | 650 | 650 | 630 | 630 | 2,800 |
2001/12/12 | 650 | 650 | 630 | 630 | 1,100 |
2001/12/11 | 650 | 650 | 640 | 640 | 4,300 |
2001/12/10 | 640 | 640 | 640 | 640 | 200 |
2001/12/07 | 640 | 640 | 620 | 620 | 4,000 |
2001/12/06 | 648 | 648 | 640 | 640 | 1,000 |
2001/12/04 | 650 | 650 | 650 | 650 | 100 |
2001/12/03 | 640 | 650 | 640 | 650 | 200 |
2001/11/30 | 648 | 655 | 648 | 655 | 1,000 |
2001/11/27 | 636 | 650 | 630 | 650 | 2,700 |
2001/11/26 | 628 | 628 | 628 | 628 | 200 |
2001/11/22 | 655 | 655 | 654 | 654 | 1,900 |
2001/11/21 | 648 | 654 | 648 | 654 | 1,000 |
2001/11/20 | 650 | 650 | 650 | 650 | 200 |
2001/11/19 | 631 | 640 | 630 | 640 | 900 |
2001/11/16 | 629 | 630 | 629 | 630 | 4,200 |
2001/11/15 | 630 | 630 | 626 | 630 | 1,500 |
2001/11/14 | 630 | 630 | 630 | 630 | 800 |
2001/11/13 | 641 | 641 | 630 | 630 | 3,000 |
2001/11/12 | 645 | 645 | 640 | 640 | 1,300 |
2001/11/09 | 650 | 650 | 645 | 645 | 700 |
2001/11/08 | 641 | 654 | 641 | 654 | 2,500 |
2001/11/07 | 653 | 653 | 653 | 653 | 100 |
2001/11/06 | 650 | 650 | 641 | 641 | 1,300 |
2001/11/05 | 650 | 650 | 650 | 650 | 2,200 |
2001/11/02 | 655 | 655 | 645 | 645 | 5,400 |
2001/11/01 | 651 | 655 | 651 | 655 | 800 |
2001/10/31 | 650 | 650 | 650 | 650 | 300 |
2001/10/30 | 655 | 655 | 650 | 650 | 900 |
2001/10/29 | 655 | 655 | 650 | 650 | 2,200 |
2001/10/26 | 655 | 656 | 655 | 655 | 2,000 |
2001/10/25 | 658 | 658 | 655 | 655 | 3,300 |
2001/10/24 | 658 | 658 | 658 | 658 | 200 |
2001/10/23 | 660 | 660 | 645 | 659 | 1,800 |
2001/10/22 | 650 | 650 | 650 | 650 | 100 |
2001/10/19 | 645 | 645 | 640 | 645 | 1,400 |
2001/10/18 | 650 | 650 | 650 | 650 | 3,100 |
2001/10/17 | 650 | 659 | 650 | 650 | 4,300 |
2001/10/16 | 651 | 659 | 650 | 659 | 2,100 |
2001/10/15 | 650 | 650 | 650 | 650 | 2,700 |
2001/10/12 | 668 | 668 | 650 | 667 | 1,400 |
2001/10/11 | 668 | 669 | 650 | 650 | 500 |
2001/10/10 | 669 | 669 | 660 | 668 | 800 |
2001/10/09 | 664 | 664 | 664 | 664 | 200 |
2001/10/05 | 651 | 666 | 651 | 665 | 1,400 |
2001/10/04 | 660 | 666 | 660 | 666 | 1,600 |
2001/10/03 | 650 | 665 | 650 | 660 | 1,700 |
2001/10/02 | 670 | 670 | 650 | 666 | 1,900 |
2001/10/01 | 675 | 675 | 675 | 675 | 2,000 |
2001/09/28 | 650 | 650 | 650 | 650 | 2,500 |
2001/09/27 | 651 | 651 | 651 | 651 | 3,000 |
2001/09/26 | 651 | 651 | 651 | 651 | 100 |
2001/09/25 | 684 | 684 | 651 | 651 | 1,700 |
2001/09/21 | 655 | 655 | 648 | 652 | 5,400 |
2001/09/20 | 655 | 660 | 650 | 650 | 4,900 |
2001/09/19 | 670 | 670 | 655 | 655 | 2,400 |
2001/09/18 | 600 | 650 | 600 | 650 | 5,700 |
2001/09/17 | 650 | 650 | 640 | 640 | 3,200 |
2001/09/14 | 639 | 660 | 635 | 660 | 2,400 |
2001/09/13 | 650 | 650 | 630 | 640 | 2,600 |
2001/09/12 | 664 | 670 | 630 | 650 | 12,800 |
2001/09/11 | 640 | 640 | 640 | 640 | 3,500 |
2001/09/10 | 644 | 644 | 640 | 640 | 4,800 |
2001/09/07 | 650 | 650 | 650 | 650 | 8,400 |
2001/09/06 | 651 | 660 | 651 | 651 | 4,600 |
2001/09/05 | 660 | 660 | 660 | 660 | 1,200 |
2001/09/04 | 663 | 663 | 660 | 660 | 2,900 |
2001/09/03 | 666 | 670 | 665 | 670 | 4,200 |
2001/08/31 | 669 | 669 | 660 | 665 | 6,500 |
2001/08/30 | 679 | 679 | 661 | 661 | 2,200 |
2001/08/29 | 670 | 670 | 670 | 670 | 2,400 |
2001/08/28 | 665 | 670 | 665 | 670 | 1,500 |
2001/08/27 | 670 | 670 | 661 | 670 | 2,300 |
2001/08/24 | 670 | 670 | 661 | 661 | 2,900 |
2001/08/23 | 670 | 670 | 660 | 660 | 1,100 |
2001/08/22 | 670 | 670 | 663 | 670 | 3,600 |
2001/08/21 | 665 | 665 | 665 | 665 | 1,800 |
2001/08/20 | 670 | 670 | 665 | 665 | 900 |
2001/08/17 | 661 | 661 | 660 | 660 | 2,600 |
2001/08/16 | 666 | 666 | 660 | 660 | 3,300 |
2001/08/15 | 670 | 670 | 660 | 660 | 2,400 |
2001/08/14 | 661 | 668 | 661 | 668 | 1,300 |
2001/08/13 | 662 | 662 | 661 | 662 | 1,500 |
2001/08/10 | 661 | 662 | 661 | 662 | 1,700 |
2001/08/09 | 665 | 665 | 661 | 661 | 1,200 |
2001/08/08 | 669 | 669 | 665 | 669 | 4,800 |
2001/08/07 | 669 | 669 | 661 | 665 | 3,900 |
2001/08/06 | 663 | 669 | 663 | 669 | 2,000 |
2001/08/03 | 660 | 660 | 656 | 656 | 700 |
2001/08/02 | 660 | 660 | 651 | 655 | 2,900 |
2001/08/01 | 660 | 660 | 650 | 660 | 2,800 |
2001/07/31 | 652 | 667 | 652 | 660 | 1,100 |
2001/07/30 | 651 | 669 | 651 | 669 | 800 |
2001/07/27 | 651 | 651 | 651 | 651 | 1,000 |
2001/07/26 | 669 | 669 | 650 | 650 | 500 |
2001/07/25 | 660 | 660 | 650 | 660 | 2,600 |
2001/07/24 | 669 | 669 | 660 | 660 | 2,000 |
2001/07/23 | 669 | 669 | 669 | 669 | 100 |
2001/07/19 | 669 | 669 | 660 | 669 | 1,500 |
2001/07/18 | 670 | 678 | 665 | 678 | 1,300 |
2001/07/17 | 664 | 679 | 664 | 679 | 6,500 |
2001/07/16 | 659 | 664 | 659 | 664 | 5,100 |
2001/07/13 | 651 | 655 | 651 | 655 | 1,200 |
2001/07/12 | 659 | 659 | 655 | 655 | 5,100 |
2001/07/11 | 660 | 660 | 660 | 660 | 300 |
2001/07/10 | 660 | 665 | 653 | 665 | 2,200 |
2001/07/09 | 668 | 668 | 665 | 665 | 300 |
2001/07/06 | 668 | 669 | 651 | 669 | 3,600 |
2001/07/05 | 650 | 670 | 650 | 669 | 2,200 |
2001/07/04 | 649 | 649 | 649 | 649 | 100 |
2001/07/03 | 650 | 659 | 645 | 648 | 4,500 |
2001/07/02 | 650 | 655 | 641 | 650 | 7,900 |
2001/06/29 | 650 | 650 | 650 | 650 | 2,100 |
2001/06/28 | 643 | 650 | 642 | 650 | 4,100 |
2001/06/27 | 650 | 650 | 641 | 641 | 8,300 |
2001/06/26 | 650 | 652 | 650 | 650 | 1,100 |
2001/06/25 | 665 | 665 | 650 | 650 | 4,100 |
2001/06/22 | 670 | 670 | 650 | 650 | 1,600 |
2001/06/20 | 641 | 650 | 641 | 650 | 4,600 |
2001/06/19 | 641 | 645 | 641 | 645 | 2,500 |
2001/06/18 | 660 | 660 | 650 | 651 | 3,200 |
2001/06/15 | 660 | 660 | 650 | 650 | 5,800 |
2001/06/14 | 660 | 665 | 660 | 665 | 3,600 |
2001/06/13 | 678 | 678 | 660 | 660 | 4,100 |
2001/06/12 | 678 | 678 | 670 | 670 | 1,500 |
2001/06/11 | 670 | 680 | 670 | 675 | 3,000 |
2001/06/08 | 670 | 670 | 665 | 665 | 1,900 |
2001/06/07 | 670 | 670 | 670 | 670 | 200 |
2001/06/06 | 680 | 680 | 665 | 671 | 6,400 |
2001/06/05 | 685 | 685 | 685 | 685 | 200 |
2001/06/04 | 688 | 690 | 680 | 685 | 3,200 |
2001/06/01 | 670 | 690 | 665 | 690 | 5,800 |
2001/05/31 | 662 | 670 | 662 | 670 | 700 |
2001/05/30 | 674 | 685 | 674 | 680 | 9,400 |
2001/05/29 | 675 | 678 | 675 | 675 | 3,100 |
2001/05/28 | 670 | 675 | 670 | 670 | 8,000 |
2001/05/25 | 678 | 678 | 660 | 670 | 3,100 |
2001/05/24 | 670 | 675 | 670 | 675 | 4,200 |
2001/05/23 | 665 | 675 | 665 | 675 | 13,900 |
2001/05/22 | 675 | 675 | 670 | 670 | 6,500 |
2001/05/21 | 670 | 670 | 650 | 670 | 5,500 |
2001/05/18 | 665 | 670 | 645 | 670 | 6,600 |
2001/05/17 | 660 | 670 | 650 | 670 | 4,000 |
2001/05/16 | 660 | 660 | 650 | 660 | 1,800 |
2001/05/15 | 665 | 675 | 660 | 660 | 13,800 |
2001/05/14 | 650 | 660 | 647 | 660 | 8,700 |
2001/05/11 | 650 | 650 | 640 | 640 | 5,900 |
2001/05/10 | 647 | 647 | 645 | 645 | 1,200 |
2001/05/09 | 650 | 650 | 640 | 640 | 2,100 |
2001/05/08 | 650 | 650 | 640 | 640 | 4,700 |
2001/05/07 | 640 | 640 | 640 | 640 | 1,400 |
2001/05/02 | 649 | 650 | 630 | 630 | 6,900 |
2001/05/01 | 624 | 650 | 624 | 645 | 14,700 |
2001/04/27 | 620 | 630 | 619 | 620 | 5,600 |
2001/04/26 | 620 | 622 | 617 | 617 | 6,900 |
2001/04/25 | 615 | 625 | 615 | 620 | 4,000 |
2001/04/24 | 620 | 620 | 620 | 620 | 800 |
2001/04/23 | 620 | 620 | 619 | 620 | 3,100 |
2001/04/19 | 610 | 611 | 610 | 610 | 5,900 |
2001/04/18 | 610 | 610 | 610 | 610 | 1,500 |
2001/04/17 | 610 | 610 | 605 | 610 | 800 |
2001/04/13 | 610 | 610 | 605 | 605 | 4,500 |
2001/04/12 | 606 | 617 | 605 | 605 | 800 |
2001/04/10 | 620 | 620 | 600 | 601 | 2,500 |
2001/04/09 | 624 | 624 | 624 | 624 | 100 |
2001/04/06 | 620 | 620 | 620 | 620 | 1,400 |
2001/04/05 | 609 | 619 | 609 | 619 | 1,300 |
2001/04/04 | 600 | 600 | 600 | 600 | 2,000 |
2001/04/03 | 602 | 602 | 591 | 593 | 1,800 |
2001/04/02 | 601 | 601 | 601 | 601 | 900 |
2001/03/30 | 601 | 601 | 600 | 600 | 600 |
2001/03/29 | 610 | 610 | 600 | 600 | 2,600 |
2001/03/28 | 586 | 629 | 586 | 629 | 2,400 |
2001/03/27 | 595 | 630 | 580 | 580 | 3,800 |
2001/03/26 | 630 | 630 | 620 | 630 | 6,400 |
2001/03/23 | 610 | 620 | 605 | 620 | 2,700 |
2001/03/22 | 610 | 619 | 610 | 619 | 8,300 |
2001/03/21 | 605 | 605 | 605 | 605 | 100 |
2001/03/19 | 620 | 620 | 590 | 590 | 2,700 |
2001/03/16 | 610 | 610 | 610 | 610 | 2,000 |
2001/03/15 | 610 | 610 | 609 | 610 | 2,400 |
2001/03/14 | 618 | 618 | 618 | 618 | 100 |
2001/03/13 | 600 | 600 | 590 | 590 | 1,200 |
2001/03/12 | 610 | 610 | 600 | 600 | 600 |
2001/03/09 | 600 | 620 | 590 | 590 | 16,000 |
2001/03/08 | 620 | 620 | 620 | 620 | 1,100 |
2001/03/07 | 605 | 610 | 600 | 600 | 23,400 |
2001/03/06 | 602 | 602 | 602 | 602 | 900 |
2001/03/05 | 600 | 650 | 600 | 600 | 7,300 |
2001/03/02 | 601 | 602 | 600 | 600 | 7,200 |
2001/03/01 | 600 | 605 | 600 | 603 | 800 |
2001/02/28 | 600 | 600 | 600 | 600 | 1,300 |
2001/02/27 | 600 | 605 | 600 | 605 | 3,900 |
2001/02/26 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/23 | 610 | 610 | 600 | 600 | 2,600 |
2001/02/22 | 604 | 604 | 600 | 600 | 1,900 |
2001/02/21 | 610 | 610 | 598 | 598 | 1,800 |
2001/02/20 | 593 | 598 | 585 | 598 | 10,900 |
2001/02/19 | 590 | 594 | 590 | 593 | 2,100 |
2001/02/16 | 594 | 594 | 590 | 590 | 600 |
2001/02/14 | 581 | 581 | 581 | 581 | 100 |
2001/02/13 | 580 | 585 | 580 | 580 | 1,200 |
2001/02/09 | 580 | 580 | 575 | 580 | 6,000 |
2001/02/08 | 580 | 580 | 580 | 580 | 2,200 |
2001/02/07 | 580 | 585 | 580 | 580 | 7,200 |
2001/02/06 | 598 | 598 | 584 | 584 | 600 |
2001/02/05 | 585 | 598 | 580 | 580 | 3,600 |
2001/02/02 | 570 | 585 | 570 | 585 | 1,100 |
2001/02/01 | 570 | 574 | 570 | 574 | 2,900 |
2001/01/31 | 570 | 570 | 565 | 570 | 8,100 |
2001/01/30 | 572 | 575 | 570 | 570 | 9,300 |
2001/01/29 | 576 | 576 | 570 | 570 | 6,400 |
2001/01/26 | 580 | 580 | 575 | 575 | 2,700 |
2001/01/25 | 585 | 599 | 576 | 576 | 2,800 |
2001/01/24 | 580 | 580 | 575 | 575 | 3,800 |
2001/01/23 | 608 | 608 | 599 | 599 | 1,400 |
2001/01/22 | 583 | 583 | 581 | 581 | 1,000 |
2001/01/19 | 580 | 580 | 580 | 580 | 4,500 |
2001/01/18 | 576 | 580 | 576 | 580 | 2,500 |
2001/01/17 | 576 | 583 | 576 | 576 | 3,100 |
2001/01/16 | 586 | 586 | 580 | 580 | 5,000 |
2001/01/15 | 586 | 586 | 586 | 586 | 1,200 |
2001/01/12 | 584 | 584 | 583 | 584 | 500 |
2001/01/11 | 590 | 590 | 585 | 585 | 300 |
2001/01/10 | 581 | 597 | 581 | 597 | 6,400 |
2001/01/09 | 599 | 599 | 593 | 593 | 1,400 |
2001/01/05 | 608 | 608 | 594 | 594 | 1,000 |
2001/01/04 | 609 | 609 | 609 | 609 | 100 |