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 |
---|---|---|---|---|---|
2003/12/30 | 449 | 449 | 445 | 447 | 3,500 |
2003/12/29 | 441 | 448 | 441 | 447 | 10,000 |
2003/12/26 | 445 | 446 | 443 | 446 | 2,800 |
2003/12/25 | 450 | 450 | 445 | 449 | 3,600 |
2003/12/24 | 446 | 447 | 443 | 443 | 8,700 |
2003/12/22 | 447 | 450 | 440 | 446 | 7,800 |
2003/12/19 | 450 | 450 | 447 | 450 | 3,200 |
2003/12/18 | 445 | 450 | 442 | 450 | 5,200 |
2003/12/17 | 447 | 449 | 445 | 445 | 3,400 |
2003/12/16 | 450 | 450 | 447 | 447 | 2,900 |
2003/12/15 | 452 | 452 | 447 | 451 | 8,500 |
2003/12/12 | 445 | 454 | 445 | 452 | 21,700 |
2003/12/11 | 455 | 455 | 448 | 455 | 6,400 |
2003/12/10 | 457 | 457 | 452 | 452 | 2,100 |
2003/12/09 | 446 | 456 | 446 | 450 | 3,000 |
2003/12/08 | 454 | 456 | 440 | 440 | 9,100 |
2003/12/05 | 455 | 455 | 450 | 452 | 3,700 |
2003/12/04 | 460 | 460 | 451 | 452 | 2,800 |
2003/12/03 | 460 | 460 | 450 | 460 | 5,900 |
2003/12/02 | 460 | 460 | 455 | 460 | 3,100 |
2003/12/01 | 450 | 460 | 450 | 460 | 9,800 |
2003/11/28 | 454 | 455 | 450 | 450 | 8,400 |
2003/11/27 | 455 | 456 | 453 | 454 | 6,800 |
2003/11/26 | 462 | 462 | 455 | 455 | 6,100 |
2003/11/25 | 471 | 471 | 453 | 453 | 7,800 |
2003/11/21 | 466 | 472 | 461 | 464 | 4,100 |
2003/11/20 | 462 | 470 | 462 | 470 | 1,500 |
2003/11/19 | 463 | 469 | 460 | 469 | 6,700 |
2003/11/18 | 461 | 465 | 461 | 461 | 4,900 |
2003/11/17 | 471 | 472 | 465 | 465 | 7,600 |
2003/11/14 | 470 | 480 | 470 | 477 | 9,200 |
2003/11/13 | 479 | 480 | 470 | 480 | 4,700 |
2003/11/12 | 472 | 480 | 470 | 470 | 3,900 |
2003/11/11 | 471 | 480 | 471 | 472 | 6,900 |
2003/11/10 | 484 | 484 | 471 | 471 | 4,500 |
2003/11/07 | 480 | 480 | 471 | 475 | 2,400 |
2003/11/06 | 470 | 475 | 470 | 470 | 4,800 |
2003/11/05 | 480 | 484 | 480 | 480 | 1,800 |
2003/11/04 | 470 | 480 | 470 | 480 | 3,900 |
2003/10/31 | 480 | 480 | 475 | 475 | 5,700 |
2003/10/30 | 485 | 485 | 475 | 475 | 6,800 |
2003/10/29 | 471 | 478 | 471 | 478 | 5,400 |
2003/10/28 | 467 | 475 | 467 | 471 | 5,500 |
2003/10/27 | 475 | 477 | 466 | 472 | 12,300 |
2003/10/24 | 489 | 490 | 470 | 470 | 9,600 |
2003/10/23 | 480 | 482 | 470 | 470 | 14,900 |
2003/10/22 | 493 | 493 | 480 | 480 | 11,200 |
2003/10/21 | 490 | 496 | 486 | 493 | 13,700 |
2003/10/20 | 487 | 495 | 485 | 495 | 10,600 |
2003/10/17 | 480 | 487 | 480 | 480 | 3,400 |
2003/10/16 | 485 | 488 | 480 | 481 | 13,800 |
2003/10/15 | 486 | 486 | 483 | 485 | 5,000 |
2003/10/14 | 490 | 493 | 485 | 485 | 9,500 |
2003/10/10 | 493 | 496 | 492 | 493 | 8,900 |
2003/10/09 | 489 | 500 | 488 | 493 | 10,300 |
2003/10/08 | 490 | 490 | 485 | 488 | 3,300 |
2003/10/07 | 486 | 490 | 486 | 486 | 2,600 |
2003/10/06 | 490 | 490 | 485 | 486 | 6,100 |
2003/10/03 | 485 | 490 | 480 | 490 | 13,700 |
2003/10/02 | 485 | 492 | 485 | 490 | 9,100 |
2003/10/01 | 493 | 493 | 480 | 490 | 17,100 |
2003/09/30 | 492 | 495 | 490 | 494 | 5,400 |
2003/09/29 | 490 | 495 | 490 | 491 | 3,400 |
2003/09/26 | 495 | 505 | 490 | 490 | 10,600 |
2003/09/25 | 510 | 510 | 490 | 500 | 16,200 |
2003/09/24 | 509 | 510 | 495 | 500 | 25,100 |
2003/09/22 | 482 | 485 | 477 | 485 | 21,200 |
2003/09/19 | 482 | 482 | 478 | 479 | 5,800 |
2003/09/18 | 480 | 481 | 477 | 477 | 4,700 |
2003/09/17 | 480 | 482 | 476 | 477 | 8,000 |
2003/09/16 | 481 | 482 | 479 | 479 | 9,100 |
2003/09/12 | 470 | 480 | 470 | 479 | 23,300 |
2003/09/11 | 475 | 475 | 473 | 474 | 5,800 |
2003/09/10 | 475 | 475 | 470 | 474 | 10,100 |
2003/09/09 | 480 | 480 | 474 | 474 | 13,700 |
2003/09/08 | 479 | 480 | 476 | 480 | 10,100 |
2003/09/05 | 480 | 480 | 475 | 475 | 7,500 |
2003/09/04 | 479 | 479 | 476 | 476 | 9,000 |
2003/09/03 | 476 | 480 | 476 | 476 | 9,100 |
2003/09/02 | 480 | 481 | 475 | 476 | 15,100 |
2003/09/01 | 471 | 480 | 471 | 480 | 18,000 |
2003/08/29 | 470 | 470 | 469 | 469 | 14,400 |
2003/08/28 | 464 | 465 | 464 | 464 | 3,000 |
2003/08/27 | 462 | 468 | 462 | 464 | 6,100 |
2003/08/26 | 463 | 470 | 460 | 462 | 15,400 |
2003/08/25 | 470 | 471 | 458 | 466 | 11,000 |
2003/08/22 | 469 | 470 | 468 | 470 | 8,500 |
2003/08/21 | 461 | 469 | 461 | 469 | 2,200 |
2003/08/20 | 465 | 469 | 465 | 466 | 1,100 |
2003/08/19 | 468 | 468 | 455 | 456 | 9,000 |
2003/08/18 | 471 | 471 | 465 | 465 | 4,100 |
2003/08/15 | 465 | 470 | 464 | 464 | 1,300 |
2003/08/14 | 467 | 471 | 464 | 470 | 3,900 |
2003/08/13 | 469 | 470 | 468 | 468 | 2,400 |
2003/08/12 | 470 | 470 | 469 | 470 | 8,300 |
2003/08/11 | 474 | 475 | 470 | 470 | 1,500 |
2003/08/08 | 470 | 474 | 466 | 466 | 9,600 |
2003/08/07 | 470 | 473 | 468 | 468 | 10,700 |
2003/08/06 | 465 | 470 | 465 | 466 | 2,900 |
2003/08/05 | 468 | 472 | 465 | 466 | 8,500 |
2003/08/04 | 470 | 470 | 468 | 468 | 7,900 |
2003/08/01 | 470 | 470 | 469 | 469 | 7,100 |
2003/07/31 | 470 | 471 | 467 | 467 | 10,000 |
2003/07/30 | 470 | 471 | 465 | 471 | 11,200 |
2003/07/29 | 469 | 470 | 460 | 465 | 13,400 |
2003/07/28 | 468 | 469 | 465 | 467 | 7,200 |
2003/07/25 | 468 | 468 | 457 | 458 | 8,000 |
2003/07/24 | 465 | 465 | 460 | 460 | 6,300 |
2003/07/23 | 454 | 454 | 445 | 450 | 16,800 |
2003/07/22 | 450 | 453 | 449 | 449 | 12,300 |
2003/07/18 | 454 | 455 | 452 | 452 | 3,700 |
2003/07/17 | 460 | 462 | 457 | 457 | 5,100 |
2003/07/16 | 464 | 469 | 461 | 461 | 10,400 |
2003/07/15 | 470 | 470 | 464 | 464 | 4,800 |
2003/07/14 | 465 | 473 | 464 | 470 | 8,500 |
2003/07/11 | 460 | 470 | 460 | 470 | 9,700 |
2003/07/10 | 455 | 466 | 455 | 466 | 11,600 |
2003/07/09 | 448 | 468 | 447 | 451 | 11,300 |
2003/07/08 | 460 | 460 | 435 | 460 | 19,800 |
2003/07/07 | 465 | 470 | 462 | 462 | 13,600 |
2003/07/04 | 467 | 469 | 460 | 460 | 4,600 |
2003/07/03 | 461 | 472 | 460 | 469 | 18,000 |
2003/07/02 | 461 | 467 | 460 | 462 | 10,100 |
2003/07/01 | 460 | 467 | 460 | 461 | 7,300 |
2003/06/30 | 465 | 470 | 464 | 464 | 6,900 |
2003/06/27 | 465 | 467 | 464 | 467 | 10,900 |
2003/06/26 | 460 | 465 | 459 | 464 | 8,100 |
2003/06/25 | 460 | 464 | 458 | 458 | 4,400 |
2003/06/24 | 443 | 464 | 443 | 450 | 21,700 |
2003/06/23 | 472 | 472 | 468 | 468 | 4,300 |
2003/06/20 | 468 | 475 | 468 | 472 | 5,700 |
2003/06/19 | 470 | 474 | 467 | 468 | 4,600 |
2003/06/18 | 479 | 480 | 470 | 480 | 4,300 |
2003/06/17 | 473 | 480 | 470 | 473 | 6,000 |
2003/06/16 | 465 | 473 | 465 | 473 | 4,000 |
2003/06/13 | 472 | 473 | 462 | 465 | 26,200 |
2003/06/12 | 480 | 480 | 462 | 462 | 7,300 |
2003/06/11 | 462 | 480 | 462 | 480 | 10,300 |
2003/06/10 | 480 | 480 | 465 | 480 | 7,800 |
2003/06/09 | 490 | 490 | 480 | 485 | 6,000 |
2003/06/06 | 476 | 485 | 476 | 485 | 9,500 |
2003/06/05 | 471 | 485 | 471 | 477 | 2,000 |
2003/06/04 | 466 | 480 | 466 | 470 | 4,500 |
2003/06/03 | 492 | 495 | 487 | 495 | 9,800 |
2003/06/02 | 480 | 494 | 475 | 493 | 19,100 |
2003/05/30 | 467 | 481 | 467 | 480 | 15,100 |
2003/05/29 | 469 | 470 | 462 | 467 | 7,800 |
2003/05/28 | 450 | 460 | 446 | 457 | 10,800 |
2003/05/27 | 445 | 450 | 445 | 445 | 6,800 |
2003/05/26 | 445 | 455 | 445 | 445 | 3,700 |
2003/05/23 | 450 | 459 | 435 | 442 | 13,800 |
2003/05/22 | 440 | 455 | 440 | 450 | 13,200 |
2003/05/21 | 465 | 465 | 450 | 450 | 11,000 |
2003/05/20 | 494 | 494 | 470 | 480 | 13,200 |
2003/05/19 | 480 | 485 | 473 | 480 | 9,900 |
2003/05/16 | 490 | 490 | 486 | 486 | 2,900 |
2003/05/15 | 487 | 493 | 485 | 485 | 14,200 |
2003/05/14 | 489 | 494 | 486 | 486 | 14,300 |
2003/05/13 | 488 | 494 | 488 | 488 | 5,700 |
2003/05/12 | 495 | 495 | 488 | 493 | 3,400 |
2003/05/09 | 485 | 495 | 482 | 494 | 20,300 |
2003/05/08 | 490 | 494 | 485 | 485 | 10,000 |
2003/05/07 | 490 | 495 | 483 | 486 | 14,300 |
2003/05/06 | 481 | 490 | 478 | 490 | 12,400 |
2003/05/02 | 484 | 484 | 470 | 481 | 13,500 |
2003/05/01 | 480 | 483 | 473 | 483 | 12,200 |
2003/04/30 | 470 | 480 | 465 | 473 | 11,300 |
2003/04/28 | 461 | 465 | 460 | 463 | 11,200 |
2003/04/25 | 463 | 470 | 460 | 461 | 14,800 |
2003/04/24 | 460 | 462 | 453 | 459 | 8,900 |
2003/04/23 | 446 | 460 | 445 | 460 | 17,400 |
2003/04/22 | 450 | 450 | 446 | 446 | 8,900 |
2003/04/21 | 437 | 448 | 437 | 446 | 12,800 |
2003/04/18 | 432 | 440 | 431 | 434 | 5,700 |
2003/04/17 | 440 | 440 | 429 | 434 | 7,100 |
2003/04/16 | 440 | 450 | 432 | 442 | 12,400 |
2003/04/15 | 432 | 450 | 432 | 450 | 20,800 |
2003/04/14 | 440 | 440 | 423 | 434 | 11,500 |
2003/04/11 | 423 | 435 | 423 | 435 | 10,900 |
2003/04/10 | 436 | 436 | 426 | 432 | 5,700 |
2003/04/09 | 421 | 436 | 421 | 436 | 15,500 |
2003/04/08 | 459 | 459 | 436 | 441 | 17,400 |
2003/04/07 | 442 | 442 | 420 | 427 | 19,100 |
2003/04/04 | 449 | 449 | 425 | 441 | 13,900 |
2003/04/03 | 460 | 460 | 450 | 450 | 11,200 |
2003/04/02 | 470 | 475 | 466 | 466 | 2,600 |
2003/04/01 | 451 | 475 | 451 | 466 | 15,500 |
2003/03/31 | 500 | 500 | 481 | 481 | 3,400 |
2003/03/28 | 491 | 500 | 486 | 500 | 31,000 |
2003/03/27 | 490 | 493 | 485 | 491 | 13,100 |
2003/03/26 | 485 | 496 | 485 | 491 | 21,100 |
2003/03/25 | 514 | 515 | 508 | 515 | 63,700 |
2003/03/24 | 504 | 515 | 504 | 514 | 52,700 |
2003/03/20 | 490 | 490 | 480 | 490 | 29,700 |
2003/03/19 | 487 | 491 | 480 | 490 | 22,000 |
2003/03/18 | 490 | 500 | 485 | 487 | 27,100 |
2003/03/17 | 491 | 493 | 484 | 487 | 21,400 |
2003/03/14 | 489 | 505 | 487 | 490 | 62,900 |
2003/03/13 | 510 | 514 | 482 | 487 | 33,900 |
2003/03/12 | 496 | 514 | 496 | 511 | 28,600 |
2003/03/11 | 469 | 510 | 454 | 500 | 38,400 |
2003/03/10 | 486 | 486 | 469 | 475 | 49,900 |
2003/03/07 | 518 | 518 | 490 | 491 | 54,100 |
2003/03/06 | 535 | 536 | 501 | 519 | 95,300 |
2003/03/05 | 555 | 591 | 540 | 547 | 107,600 |
2003/03/04 | 619 | 620 | 577 | 605 | 134,900 |
2003/03/03 | 569 | 677 | 549 | 654 | 396,200 |
2003/02/28 | 500 | 577 | 500 | 577 | 541,000 |
2003/02/27 | 480 | 499 | 479 | 497 | 120,400 |
2003/02/26 | 469 | 478 | 469 | 478 | 39,800 |
2003/02/25 | 468 | 475 | 465 | 474 | 42,100 |
2003/02/24 | 476 | 480 | 468 | 475 | 74,000 |
2003/02/21 | 465 | 477 | 464 | 476 | 197,000 |
2003/02/20 | 454 | 454 | 430 | 431 | 37,100 |
2003/02/19 | 453 | 456 | 452 | 454 | 18,900 |
2003/02/18 | 453 | 455 | 450 | 454 | 32,100 |
2003/02/17 | 454 | 459 | 454 | 454 | 21,800 |
2003/02/14 | 456 | 459 | 453 | 453 | 27,300 |
2003/02/13 | 456 | 460 | 453 | 459 | 22,900 |
2003/02/12 | 453 | 463 | 451 | 458 | 69,100 |
2003/02/10 | 458 | 458 | 449 | 449 | 39,500 |
2003/02/07 | 436 | 465 | 435 | 460 | 126,700 |
2003/02/06 | 436 | 440 | 435 | 435 | 32,200 |
2003/02/05 | 427 | 440 | 426 | 440 | 52,400 |
2003/02/04 | 429 | 430 | 424 | 428 | 22,600 |
2003/02/03 | 430 | 431 | 421 | 425 | 19,400 |
2003/01/31 | 410 | 430 | 410 | 425 | 40,200 |
2003/01/30 | 425 | 425 | 410 | 415 | 24,500 |
2003/01/29 | 434 | 437 | 425 | 425 | 67,500 |
2003/01/28 | 426 | 435 | 426 | 434 | 33,100 |
2003/01/27 | 418 | 435 | 415 | 425 | 57,400 |
2003/01/24 | 420 | 420 | 411 | 418 | 44,700 |
2003/01/23 | 429 | 435 | 416 | 422 | 81,600 |
2003/01/22 | 415 | 425 | 407 | 420 | 99,400 |
2003/01/21 | 383 | 400 | 383 | 400 | 94,400 |
2003/01/20 | 395 | 395 | 385 | 385 | 53,000 |
2003/01/17 | 381 | 388 | 380 | 388 | 25,200 |
2003/01/16 | 388 | 389 | 380 | 380 | 37,100 |
2003/01/15 | 381 | 386 | 375 | 385 | 31,000 |
2003/01/14 | 390 | 390 | 381 | 381 | 53,300 |
2003/01/10 | 380 | 385 | 373 | 380 | 47,400 |
2003/01/09 | 365 | 379 | 361 | 375 | 44,200 |
2003/01/08 | 374 | 374 | 364 | 364 | 36,500 |
2003/01/07 | 382 | 383 | 362 | 374 | 79,200 |
2003/01/06 | 385 | 390 | 376 | 379 | 55,700 |