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 |
---|---|---|---|---|---|
2002/12/30 | 350 | 360 | 350 | 360 | 27,400 |
2002/12/27 | 353 | 354 | 345 | 348 | 28,000 |
2002/12/26 | 347 | 354 | 342 | 350 | 42,900 |
2002/12/25 | 349 | 349 | 342 | 342 | 45,000 |
2002/12/24 | 345 | 350 | 342 | 346 | 54,200 |
2002/12/20 | 340 | 345 | 340 | 345 | 44,600 |
2002/12/19 | 337 | 340 | 337 | 340 | 61,200 |
2002/12/18 | 345 | 346 | 335 | 340 | 214,700 |
2002/12/17 | 356 | 360 | 355 | 355 | 12,700 |
2002/12/16 | 355 | 357 | 355 | 355 | 3,700 |
2002/12/13 | 360 | 360 | 355 | 355 | 6,400 |
2002/12/12 | 353 | 357 | 350 | 351 | 25,100 |
2002/12/11 | 360 | 360 | 360 | 360 | 5,000 |
2002/12/10 | 351 | 365 | 351 | 360 | 3,000 |
2002/12/09 | 360 | 370 | 351 | 351 | 8,900 |
2002/12/06 | 359 | 360 | 354 | 360 | 5,700 |
2002/12/05 | 360 | 360 | 353 | 353 | 2,600 |
2002/12/04 | 356 | 360 | 351 | 351 | 1,900 |
2002/12/03 | 360 | 360 | 359 | 359 | 1,400 |
2002/12/02 | 360 | 360 | 355 | 355 | 6,700 |
2002/11/29 | 350 | 350 | 340 | 340 | 3,200 |
2002/11/28 | 345 | 356 | 343 | 356 | 8,100 |
2002/11/27 | 350 | 350 | 335 | 335 | 7,500 |
2002/11/26 | 350 | 350 | 340 | 340 | 5,200 |
2002/11/25 | 350 | 350 | 347 | 350 | 10,200 |
2002/11/22 | 350 | 350 | 348 | 350 | 5,400 |
2002/11/21 | 350 | 350 | 348 | 348 | 4,600 |
2002/11/20 | 330 | 350 | 330 | 345 | 6,100 |
2002/11/19 | 345 | 345 | 335 | 335 | 6,000 |
2002/11/18 | 345 | 350 | 345 | 347 | 3,700 |
2002/11/14 | 353 | 353 | 353 | 353 | 100 |
2002/11/13 | 348 | 348 | 345 | 346 | 16,500 |
2002/11/12 | 340 | 348 | 340 | 348 | 21,000 |
2002/11/11 | 347 | 350 | 347 | 347 | 1,600 |
2002/11/08 | 350 | 350 | 345 | 345 | 6,400 |
2002/11/07 | 348 | 355 | 348 | 355 | 3,500 |
2002/11/06 | 350 | 350 | 348 | 348 | 1,600 |
2002/11/05 | 350 | 350 | 348 | 348 | 8,400 |
2002/11/01 | 350 | 350 | 350 | 350 | 3,100 |
2002/10/31 | 355 | 355 | 350 | 350 | 6,400 |
2002/10/30 | 345 | 350 | 345 | 350 | 12,200 |
2002/10/29 | 350 | 350 | 350 | 350 | 7,000 |
2002/10/28 | 355 | 355 | 350 | 350 | 6,100 |
2002/10/25 | 355 | 355 | 354 | 355 | 2,800 |
2002/10/24 | 350 | 350 | 345 | 350 | 3,700 |
2002/10/23 | 349 | 350 | 346 | 346 | 2,300 |
2002/10/22 | 345 | 350 | 345 | 350 | 5,400 |
2002/10/21 | 340 | 345 | 340 | 340 | 3,700 |
2002/10/18 | 340 | 345 | 340 | 345 | 2,600 |
2002/10/17 | 350 | 360 | 350 | 360 | 500 |
2002/10/16 | 355 | 355 | 355 | 355 | 1,300 |
2002/10/15 | 351 | 351 | 351 | 351 | 300 |
2002/10/11 | 355 | 355 | 350 | 350 | 3,800 |
2002/10/10 | 345 | 345 | 341 | 341 | 5,500 |
2002/10/09 | 350 | 355 | 350 | 350 | 9,800 |
2002/10/08 | 345 | 350 | 340 | 350 | 5,800 |
2002/10/07 | 350 | 350 | 340 | 345 | 5,600 |
2002/10/04 | 345 | 355 | 340 | 355 | 5,000 |
2002/10/03 | 355 | 355 | 355 | 355 | 100 |
2002/10/02 | 350 | 358 | 345 | 345 | 1,600 |
2002/10/01 | 360 | 360 | 350 | 360 | 5,000 |
2002/09/30 | 355 | 355 | 354 | 354 | 2,200 |
2002/09/27 | 360 | 360 | 360 | 360 | 200 |
2002/09/26 | 355 | 365 | 355 | 365 | 700 |
2002/09/25 | 370 | 370 | 350 | 365 | 3,800 |
2002/09/24 | 370 | 370 | 365 | 370 | 3,300 |
2002/09/20 | 358 | 367 | 358 | 365 | 1,700 |
2002/09/19 | 359 | 365 | 358 | 358 | 2,500 |
2002/09/18 | 360 | 360 | 358 | 358 | 4,800 |
2002/09/17 | 356 | 357 | 353 | 357 | 13,800 |
2002/09/13 | 351 | 355 | 351 | 355 | 3,300 |
2002/09/12 | 357 | 357 | 355 | 357 | 1,500 |
2002/09/11 | 355 | 360 | 355 | 360 | 6,900 |
2002/09/10 | 350 | 360 | 350 | 360 | 1,600 |
2002/09/09 | 360 | 360 | 350 | 350 | 3,100 |
2002/09/06 | 352 | 359 | 350 | 355 | 4,600 |
2002/09/05 | 360 | 360 | 350 | 350 | 2,500 |
2002/09/04 | 366 | 366 | 350 | 360 | 3,100 |
2002/09/03 | 350 | 350 | 350 | 350 | 2,000 |
2002/09/02 | 366 | 366 | 350 | 350 | 10,600 |
2002/08/30 | 370 | 370 | 365 | 370 | 1,400 |
2002/08/29 | 370 | 370 | 360 | 360 | 5,900 |
2002/08/28 | 365 | 370 | 360 | 370 | 4,200 |
2002/08/27 | 365 | 369 | 365 | 365 | 5,100 |
2002/08/26 | 365 | 365 | 360 | 365 | 7,300 |
2002/08/23 | 350 | 360 | 350 | 360 | 8,600 |
2002/08/22 | 370 | 370 | 355 | 360 | 14,900 |
2002/08/21 | 360 | 365 | 360 | 365 | 5,400 |
2002/08/20 | 380 | 380 | 360 | 370 | 11,600 |
2002/08/19 | 380 | 385 | 375 | 375 | 6,200 |
2002/08/16 | 385 | 390 | 378 | 380 | 18,900 |
2002/08/15 | 385 | 385 | 380 | 385 | 10,000 |
2002/08/14 | 389 | 389 | 385 | 385 | 1,500 |
2002/08/13 | 400 | 400 | 390 | 390 | 4,700 |
2002/08/12 | 400 | 400 | 399 | 400 | 5,900 |
2002/08/09 | 404 | 404 | 403 | 404 | 1,200 |
2002/08/08 | 404 | 404 | 404 | 404 | 800 |
2002/08/07 | 409 | 409 | 409 | 409 | 200 |
2002/08/06 | 409 | 409 | 400 | 402 | 1,800 |
2002/08/05 | 400 | 405 | 400 | 400 | 900 |
2002/08/02 | 409 | 409 | 400 | 400 | 9,300 |
2002/08/01 | 406 | 406 | 400 | 400 | 18,300 |
2002/07/31 | 410 | 410 | 400 | 403 | 1,400 |
2002/07/30 | 410 | 410 | 410 | 410 | 200 |
2002/07/29 | 404 | 410 | 400 | 400 | 2,000 |
2002/07/26 | 402 | 405 | 400 | 400 | 4,200 |
2002/07/25 | 410 | 410 | 402 | 405 | 4,100 |
2002/07/24 | 405 | 410 | 405 | 410 | 3,100 |
2002/07/23 | 419 | 419 | 405 | 405 | 1,800 |
2002/07/22 | 410 | 410 | 410 | 410 | 3,600 |
2002/07/19 | 407 | 409 | 402 | 409 | 5,300 |
2002/07/18 | 403 | 403 | 402 | 402 | 400 |
2002/07/17 | 401 | 403 | 400 | 400 | 3,500 |
2002/07/16 | 410 | 410 | 400 | 405 | 6,900 |
2002/07/15 | 410 | 412 | 410 | 412 | 200 |
2002/07/12 | 410 | 419 | 407 | 410 | 1,800 |
2002/07/11 | 410 | 410 | 405 | 406 | 1,200 |
2002/07/10 | 420 | 420 | 400 | 400 | 9,100 |
2002/07/09 | 416 | 416 | 415 | 415 | 1,000 |
2002/07/08 | 420 | 420 | 410 | 419 | 2,200 |
2002/07/05 | 400 | 405 | 400 | 405 | 4,900 |
2002/07/04 | 405 | 420 | 405 | 420 | 7,600 |
2002/07/03 | 400 | 410 | 400 | 400 | 2,400 |
2002/07/02 | 405 | 405 | 400 | 400 | 8,400 |
2002/07/01 | 415 | 415 | 405 | 405 | 3,100 |
2002/06/28 | 420 | 420 | 415 | 420 | 4,100 |
2002/06/27 | 425 | 425 | 405 | 420 | 11,000 |
2002/06/26 | 424 | 425 | 420 | 425 | 18,600 |
2002/06/25 | 424 | 424 | 410 | 420 | 8,400 |
2002/06/25 | 1 -> 2.00 分割 | ||||
2002/06/24 | 840 | 840 | 780 | 795 | 14,100 |
2002/06/21 | 826 | 839 | 826 | 830 | 7,700 |
2002/06/20 | 825 | 835 | 820 | 826 | 4,200 |
2002/06/19 | 840 | 845 | 815 | 820 | 17,400 |
2002/06/18 | 845 | 845 | 835 | 845 | 2,100 |
2002/06/17 | 840 | 845 | 835 | 845 | 6,900 |
2002/06/14 | 840 | 840 | 835 | 840 | 8,300 |
2002/06/13 | 835 | 840 | 835 | 840 | 19,000 |
2002/06/12 | 835 | 838 | 835 | 837 | 4,000 |
2002/06/11 | 837 | 837 | 830 | 830 | 7,700 |
2002/06/10 | 830 | 837 | 830 | 830 | 10,200 |
2002/06/07 | 849 | 850 | 838 | 840 | 11,100 |
2002/06/06 | 860 | 870 | 821 | 836 | 13,400 |
2002/06/05 | 900 | 900 | 870 | 870 | 11,000 |
2002/06/04 | 835 | 920 | 835 | 900 | 26,200 |
2002/06/03 | 810 | 840 | 810 | 830 | 13,500 |
2002/05/31 | 805 | 810 | 803 | 810 | 11,900 |
2002/05/30 | 809 | 809 | 803 | 803 | 6,700 |
2002/05/29 | 800 | 809 | 800 | 809 | 6,500 |
2002/05/28 | 809 | 810 | 795 | 800 | 13,600 |
2002/05/27 | 800 | 810 | 795 | 810 | 14,300 |
2002/05/24 | 840 | 841 | 800 | 810 | 46,700 |
2002/05/23 | 860 | 860 | 790 | 821 | 92,000 |
2002/05/22 | 665 | 760 | 665 | 760 | 25,900 |
2002/05/21 | 660 | 660 | 655 | 660 | 1,800 |
2002/05/20 | 660 | 660 | 660 | 660 | 2,000 |
2002/05/17 | 660 | 660 | 660 | 660 | 1,300 |
2002/05/16 | 650 | 650 | 650 | 650 | 300 |
2002/05/13 | 650 | 650 | 650 | 650 | 100 |
2002/05/10 | 657 | 665 | 645 | 645 | 7,300 |
2002/05/09 | 655 | 660 | 655 | 655 | 2,000 |
2002/05/08 | 660 | 660 | 660 | 660 | 1,000 |
2002/05/07 | 660 | 660 | 660 | 660 | 1,900 |
2002/05/02 | 660 | 668 | 655 | 655 | 1,400 |
2002/05/01 | 665 | 665 | 660 | 665 | 1,600 |
2002/04/30 | 658 | 660 | 658 | 660 | 300 |
2002/04/26 | 657 | 658 | 657 | 657 | 500 |
2002/04/25 | 660 | 664 | 660 | 664 | 700 |
2002/04/23 | 655 | 655 | 655 | 655 | 1,200 |
2002/04/22 | 652 | 656 | 652 | 655 | 800 |
2002/04/19 | 647 | 647 | 647 | 647 | 200 |
2002/04/18 | 668 | 668 | 668 | 668 | 600 |
2002/04/17 | 648 | 648 | 648 | 648 | 1,000 |
2002/04/16 | 670 | 670 | 648 | 648 | 400 |
2002/04/15 | 650 | 672 | 645 | 670 | 3,700 |
2002/04/12 | 650 | 650 | 650 | 650 | 1,000 |
2002/04/11 | 650 | 650 | 650 | 650 | 400 |
2002/04/10 | 650 | 650 | 650 | 650 | 200 |
2002/04/09 | 645 | 646 | 645 | 645 | 4,000 |
2002/04/08 | 640 | 640 | 640 | 640 | 1,200 |
2002/04/05 | 646 | 660 | 646 | 660 | 1,100 |
2002/04/04 | 650 | 655 | 640 | 640 | 5,900 |
2002/04/03 | 650 | 650 | 650 | 650 | 1,200 |
2002/04/02 | 650 | 650 | 650 | 650 | 500 |
2002/04/01 | 640 | 650 | 640 | 650 | 700 |
2002/03/29 | 655 | 655 | 640 | 645 | 2,200 |
2002/03/28 | 670 | 670 | 660 | 661 | 2,900 |
2002/03/27 | 680 | 680 | 670 | 670 | 800 |
2002/03/26 | 690 | 690 | 680 | 680 | 1,100 |
2002/03/25 | 700 | 700 | 686 | 695 | 2,400 |
2002/03/22 | 680 | 695 | 680 | 680 | 3,300 |
2002/03/20 | 686 | 690 | 680 | 680 | 5,800 |
2002/03/19 | 685 | 685 | 685 | 685 | 200 |
2002/03/18 | 675 | 675 | 675 | 675 | 100 |
2002/03/15 | 680 | 680 | 675 | 675 | 2,100 |
2002/03/14 | 680 | 680 | 680 | 680 | 1,100 |
2002/03/13 | 678 | 695 | 678 | 680 | 3,500 |
2002/03/12 | 680 | 680 | 678 | 678 | 1,400 |
2002/03/11 | 675 | 677 | 673 | 677 | 5,100 |
2002/03/08 | 660 | 670 | 660 | 670 | 2,900 |
2002/03/07 | 663 | 663 | 660 | 660 | 3,100 |
2002/03/06 | 670 | 670 | 660 | 660 | 1,000 |
2002/03/05 | 670 | 670 | 670 | 670 | 500 |
2002/03/04 | 670 | 675 | 670 | 670 | 3,400 |
2002/03/01 | 675 | 675 | 660 | 660 | 5,800 |
2002/02/28 | 660 | 665 | 660 | 665 | 1,600 |
2002/02/27 | 650 | 660 | 650 | 660 | 700 |
2002/02/26 | 668 | 668 | 660 | 660 | 4,600 |
2002/02/25 | 668 | 668 | 665 | 668 | 5,200 |
2002/02/22 | 670 | 670 | 668 | 668 | 2,500 |
2002/02/21 | 668 | 668 | 668 | 668 | 4,700 |
2002/02/20 | 668 | 668 | 650 | 668 | 300 |
2002/02/19 | 669 | 669 | 667 | 667 | 300 |
2002/02/18 | 650 | 653 | 650 | 650 | 2,100 |
2002/02/15 | 650 | 655 | 650 | 655 | 4,700 |
2002/02/14 | 650 | 650 | 650 | 650 | 2,000 |
2002/02/13 | 650 | 650 | 650 | 650 | 100 |
2002/02/12 | 649 | 650 | 649 | 649 | 2,100 |
2002/02/07 | 649 | 649 | 649 | 649 | 100 |
2002/02/06 | 636 | 640 | 634 | 640 | 4,000 |
2002/02/05 | 635 | 650 | 635 | 635 | 1,500 |
2002/02/04 | 650 | 650 | 635 | 635 | 3,300 |
2002/02/01 | 640 | 640 | 640 | 640 | 1,300 |
2002/01/31 | 650 | 650 | 650 | 650 | 2,000 |
2002/01/29 | 640 | 650 | 640 | 650 | 1,300 |
2002/01/25 | 650 | 650 | 635 | 635 | 1,700 |
2002/01/24 | 635 | 635 | 631 | 631 | 2,200 |
2002/01/23 | 635 | 635 | 635 | 635 | 3,300 |
2002/01/22 | 650 | 650 | 650 | 650 | 800 |
2002/01/21 | 630 | 635 | 630 | 635 | 5,800 |
2002/01/18 | 640 | 640 | 630 | 640 | 3,500 |
2002/01/17 | 650 | 650 | 649 | 649 | 2,000 |
2002/01/15 | 650 | 650 | 645 | 645 | 5,600 |
2002/01/11 | 650 | 650 | 650 | 650 | 4,100 |
2002/01/10 | 640 | 650 | 640 | 650 | 5,300 |
2002/01/08 | 649 | 649 | 640 | 640 | 500 |
2002/01/07 | 630 | 650 | 630 | 650 | 2,100 |