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 |
---|---|---|---|---|---|
2004/12/30 | 664 | 667 | 630 | 630 | 116,000 |
2004/12/29 | 687 | 688 | 660 | 664 | 135,100 |
2004/12/28 | 678 | 695 | 675 | 683 | 261,900 |
2004/12/27 | 673 | 680 | 670 | 671 | 51,800 |
2004/12/24 | 673 | 677 | 671 | 672 | 53,600 |
2004/12/22 | 664 | 673 | 661 | 668 | 63,000 |
2004/12/21 | 680 | 682 | 660 | 671 | 55,000 |
2004/12/20 | 675 | 684 | 668 | 673 | 67,200 |
2004/12/17 | 651 | 676 | 651 | 666 | 81,500 |
2004/12/16 | 637 | 665 | 637 | 652 | 24,900 |
2004/12/15 | 632 | 649 | 632 | 641 | 33,200 |
2004/12/14 | 657 | 657 | 634 | 640 | 35,600 |
2004/12/13 | 642 | 660 | 642 | 651 | 16,100 |
2004/12/10 | 631 | 652 | 631 | 648 | 35,800 |
2004/12/09 | 641 | 642 | 635 | 640 | 25,300 |
2004/12/08 | 649 | 650 | 638 | 642 | 21,300 |
2004/12/07 | 663 | 672 | 652 | 653 | 37,000 |
2004/12/06 | 656 | 667 | 656 | 667 | 19,900 |
2004/12/03 | 662 | 670 | 645 | 670 | 71,600 |
2004/12/02 | 672 | 680 | 668 | 669 | 34,100 |
2004/12/01 | 675 | 680 | 670 | 670 | 33,200 |
2004/11/30 | 689 | 689 | 679 | 681 | 40,400 |
2004/11/29 | 687 | 692 | 677 | 689 | 87,900 |
2004/11/26 | 668 | 681 | 662 | 667 | 127,100 |
2004/11/25 | 647 | 688 | 640 | 675 | 143,500 |
2004/11/24 | 619 | 650 | 618 | 637 | 85,300 |
2004/11/22 | 630 | 630 | 620 | 621 | 45,200 |
2004/11/19 | 608 | 620 | 608 | 619 | 16,400 |
2004/11/18 | 615 | 617 | 608 | 608 | 12,700 |
2004/11/17 | 605 | 620 | 600 | 612 | 27,800 |
2004/11/16 | 600 | 609 | 600 | 608 | 6,300 |
2004/11/15 | 596 | 620 | 596 | 620 | 16,500 |
2004/11/12 | 592 | 610 | 592 | 606 | 13,800 |
2004/11/11 | 622 | 622 | 594 | 599 | 32,800 |
2004/11/10 | 593 | 630 | 593 | 612 | 56,700 |
2004/11/09 | 589 | 593 | 585 | 591 | 9,700 |
2004/11/08 | 582 | 593 | 582 | 587 | 14,900 |
2004/11/05 | 580 | 587 | 570 | 577 | 25,100 |
2004/11/04 | 581 | 584 | 576 | 584 | 8,300 |
2004/11/02 | 580 | 590 | 580 | 589 | 11,700 |
2004/11/01 | 580 | 589 | 575 | 589 | 7,500 |
2004/10/29 | 591 | 592 | 581 | 586 | 22,400 |
2004/10/28 | 590 | 599 | 583 | 585 | 12,800 |
2004/10/27 | 590 | 600 | 582 | 598 | 20,100 |
2004/10/26 | 589 | 592 | 588 | 588 | 15,700 |
2004/10/25 | 610 | 610 | 595 | 597 | 6,800 |
2004/10/22 | 608 | 608 | 598 | 600 | 15,900 |
2004/10/21 | 590 | 610 | 587 | 605 | 18,900 |
2004/10/20 | 593 | 601 | 590 | 593 | 17,700 |
2004/10/19 | 611 | 612 | 595 | 602 | 19,300 |
2004/10/18 | 618 | 628 | 607 | 611 | 7,800 |
2004/10/15 | 609 | 609 | 582 | 606 | 16,000 |
2004/10/14 | 625 | 626 | 599 | 610 | 42,000 |
2004/10/13 | 622 | 640 | 622 | 634 | 26,900 |
2004/10/12 | 660 | 663 | 625 | 630 | 97,200 |
2004/10/08 | 625 | 648 | 625 | 644 | 76,900 |
2004/10/07 | 613 | 625 | 610 | 620 | 41,300 |
2004/10/06 | 613 | 613 | 602 | 609 | 22,500 |
2004/10/05 | 609 | 616 | 603 | 605 | 33,100 |
2004/10/04 | 607 | 616 | 600 | 615 | 64,000 |
2004/10/01 | 546 | 578 | 546 | 567 | 30,800 |
2004/09/30 | 556 | 573 | 550 | 556 | 25,800 |
2004/09/29 | 568 | 570 | 561 | 563 | 28,800 |
2004/09/28 | 586 | 586 | 563 | 573 | 26,600 |
2004/09/27 | 595 | 602 | 582 | 591 | 32,300 |
2004/09/24 | 618 | 631 | 589 | 608 | 59,900 |
2004/09/22 | 608 | 608 | 591 | 608 | 33,200 |
2004/09/21 | 611 | 624 | 602 | 609 | 15,700 |
2004/09/17 | 606 | 615 | 605 | 613 | 13,600 |
2004/09/16 | 615 | 620 | 589 | 616 | 71,700 |
2004/09/15 | 651 | 651 | 590 | 625 | 93,200 |
2004/09/14 | 690 | 694 | 640 | 649 | 208,200 |
2004/09/13 | 632 | 690 | 632 | 670 | 288,200 |
2004/09/10 | 613 | 639 | 610 | 622 | 200,200 |
2004/09/09 | 593 | 619 | 592 | 613 | 171,200 |
2004/09/08 | 590 | 597 | 589 | 590 | 20,300 |
2004/09/07 | 581 | 598 | 581 | 593 | 19,500 |
2004/09/06 | 598 | 600 | 584 | 591 | 69,200 |
2004/09/03 | 600 | 600 | 586 | 593 | 40,100 |
2004/09/02 | 569 | 605 | 569 | 600 | 145,300 |
2004/09/01 | 565 | 574 | 565 | 574 | 23,400 |
2004/08/31 | 566 | 569 | 560 | 565 | 29,000 |
2004/08/30 | 570 | 577 | 563 | 572 | 26,200 |
2004/08/27 | 552 | 589 | 552 | 576 | 70,200 |
2004/08/26 | 552 | 558 | 546 | 558 | 41,200 |
2004/08/25 | 553 | 561 | 552 | 552 | 30,500 |
2004/08/24 | 558 | 566 | 556 | 556 | 19,400 |
2004/08/23 | 562 | 571 | 553 | 568 | 28,300 |
2004/08/20 | 566 | 570 | 566 | 568 | 13,400 |
2004/08/19 | 572 | 575 | 566 | 567 | 36,300 |
2004/08/18 | 564 | 572 | 564 | 570 | 24,400 |
2004/08/17 | 577 | 577 | 563 | 563 | 34,800 |
2004/08/16 | 575 | 575 | 561 | 568 | 47,400 |
2004/08/13 | 557 | 573 | 550 | 555 | 67,300 |
2004/08/12 | 555 | 580 | 551 | 568 | 116,400 |
2004/08/11 | 579 | 579 | 540 | 555 | 56,900 |
2004/08/10 | 592 | 592 | 541 | 559 | 149,000 |
2004/08/09 | 564 | 615 | 563 | 580 | 342,400 |
2004/08/06 | 510 | 550 | 510 | 544 | 184,300 |
2004/08/05 | 501 | 515 | 491 | 506 | 79,800 |
2004/08/04 | 480 | 480 | 474 | 480 | 13,200 |
2004/08/03 | 480 | 480 | 475 | 480 | 6,900 |
2004/08/02 | 483 | 485 | 481 | 484 | 9,800 |
2004/07/30 | 479 | 481 | 476 | 481 | 13,300 |
2004/07/29 | 476 | 476 | 473 | 475 | 3,100 |
2004/07/28 | 482 | 482 | 474 | 475 | 4,000 |
2004/07/27 | 482 | 483 | 474 | 475 | 8,500 |
2004/07/26 | 474 | 480 | 473 | 477 | 5,400 |
2004/07/23 | 477 | 477 | 473 | 475 | 10,800 |
2004/07/22 | 482 | 482 | 477 | 477 | 6,300 |
2004/07/21 | 485 | 485 | 477 | 484 | 6,000 |
2004/07/20 | 478 | 481 | 478 | 478 | 1,400 |
2004/07/16 | 477 | 481 | 477 | 481 | 3,700 |
2004/07/15 | 477 | 485 | 477 | 477 | 5,200 |
2004/07/14 | 485 | 485 | 477 | 477 | 11,300 |
2004/07/13 | 480 | 485 | 480 | 480 | 7,900 |
2004/07/12 | 485 | 485 | 480 | 483 | 8,000 |
2004/07/09 | 479 | 480 | 478 | 479 | 7,500 |
2004/07/08 | 476 | 479 | 476 | 479 | 5,300 |
2004/07/07 | 484 | 484 | 476 | 477 | 10,100 |
2004/07/06 | 481 | 486 | 479 | 479 | 7,200 |
2004/07/05 | 485 | 488 | 480 | 481 | 10,000 |
2004/07/02 | 486 | 488 | 483 | 485 | 6,300 |
2004/07/01 | 487 | 488 | 486 | 488 | 4,700 |
2004/06/30 | 490 | 490 | 485 | 487 | 8,600 |
2004/06/29 | 484 | 485 | 483 | 485 | 7,900 |
2004/06/28 | 485 | 485 | 482 | 483 | 4,100 |
2004/06/25 | 481 | 485 | 479 | 479 | 8,300 |
2004/06/24 | 481 | 482 | 480 | 480 | 4,800 |
2004/06/23 | 480 | 482 | 479 | 479 | 8,000 |
2004/06/22 | 482 | 487 | 479 | 480 | 10,400 |
2004/06/21 | 488 | 488 | 482 | 482 | 9,700 |
2004/06/18 | 480 | 488 | 475 | 476 | 8,200 |
2004/06/17 | 486 | 486 | 478 | 481 | 6,600 |
2004/06/16 | 475 | 489 | 475 | 486 | 11,800 |
2004/06/15 | 485 | 493 | 480 | 480 | 14,500 |
2004/06/14 | 480 | 484 | 480 | 484 | 11,700 |
2004/06/11 | 488 | 491 | 483 | 484 | 38,600 |
2004/06/10 | 480 | 487 | 480 | 487 | 10,300 |
2004/06/09 | 477 | 480 | 477 | 480 | 4,700 |
2004/06/08 | 474 | 480 | 473 | 476 | 9,900 |
2004/06/07 | 476 | 480 | 472 | 472 | 12,700 |
2004/06/04 | 470 | 476 | 470 | 476 | 3,500 |
2004/06/03 | 472 | 476 | 472 | 472 | 8,600 |
2004/06/02 | 472 | 477 | 470 | 471 | 11,200 |
2004/06/01 | 476 | 480 | 476 | 479 | 10,000 |
2004/05/31 | 478 | 480 | 476 | 476 | 6,700 |
2004/05/28 | 471 | 480 | 471 | 480 | 9,300 |
2004/05/27 | 470 | 473 | 470 | 470 | 10,700 |
2004/05/26 | 472 | 479 | 471 | 471 | 9,200 |
2004/05/25 | 482 | 482 | 467 | 472 | 8,500 |
2004/05/24 | 480 | 483 | 474 | 480 | 9,600 |
2004/05/21 | 464 | 480 | 464 | 479 | 7,800 |
2004/05/20 | 466 | 480 | 465 | 478 | 8,600 |
2004/05/19 | 479 | 479 | 466 | 467 | 3,100 |
2004/05/18 | 465 | 476 | 465 | 465 | 9,200 |
2004/05/17 | 480 | 480 | 465 | 470 | 7,900 |
2004/05/14 | 480 | 480 | 475 | 480 | 12,400 |
2004/05/13 | 475 | 481 | 475 | 480 | 14,400 |
2004/05/12 | 470 | 486 | 463 | 479 | 10,700 |
2004/05/11 | 460 | 470 | 460 | 461 | 18,200 |
2004/05/10 | 482 | 483 | 464 | 466 | 20,900 |
2004/05/07 | 485 | 486 | 481 | 482 | 16,500 |
2004/05/06 | 486 | 486 | 484 | 484 | 8,900 |
2004/04/30 | 486 | 490 | 485 | 486 | 14,000 |
2004/04/28 | 488 | 492 | 486 | 486 | 19,400 |
2004/04/27 | 485 | 486 | 484 | 485 | 12,300 |
2004/04/26 | 488 | 489 | 485 | 485 | 6,500 |
2004/04/23 | 489 | 489 | 485 | 487 | 7,500 |
2004/04/22 | 490 | 490 | 485 | 485 | 7,100 |
2004/04/21 | 489 | 489 | 482 | 483 | 4,100 |
2004/04/20 | 483 | 490 | 483 | 488 | 10,000 |
2004/04/19 | 491 | 491 | 481 | 483 | 13,000 |
2004/04/16 | 482 | 489 | 482 | 489 | 13,900 |
2004/04/15 | 489 | 490 | 482 | 482 | 15,900 |
2004/04/14 | 488 | 490 | 485 | 489 | 18,000 |
2004/04/13 | 488 | 489 | 486 | 488 | 9,700 |
2004/04/12 | 487 | 490 | 485 | 488 | 10,600 |
2004/04/09 | 490 | 490 | 483 | 487 | 33,000 |
2004/04/08 | 487 | 492 | 487 | 489 | 18,500 |
2004/04/07 | 490 | 491 | 485 | 487 | 16,700 |
2004/04/06 | 490 | 492 | 487 | 491 | 15,000 |
2004/04/05 | 494 | 494 | 486 | 487 | 10,900 |
2004/04/02 | 487 | 491 | 485 | 491 | 26,700 |
2004/04/01 | 492 | 493 | 487 | 487 | 17,200 |
2004/03/31 | 480 | 492 | 479 | 492 | 50,600 |
2004/03/30 | 481 | 483 | 481 | 482 | 15,500 |
2004/03/29 | 484 | 485 | 477 | 480 | 19,100 |
2004/03/26 | 485 | 489 | 480 | 485 | 35,200 |
2004/03/25 | 492 | 498 | 491 | 491 | 50,200 |
2004/03/24 | 490 | 491 | 487 | 488 | 26,100 |
2004/03/23 | 485 | 486 | 482 | 485 | 37,900 |
2004/03/22 | 481 | 484 | 480 | 481 | 54,400 |
2004/03/19 | 481 | 481 | 478 | 478 | 42,300 |
2004/03/18 | 479 | 482 | 477 | 481 | 62,400 |
2004/03/17 | 479 | 479 | 475 | 479 | 22,300 |
2004/03/16 | 480 | 480 | 477 | 479 | 33,100 |
2004/03/15 | 480 | 480 | 475 | 476 | 36,300 |
2004/03/12 | 475 | 479 | 474 | 475 | 31,900 |
2004/03/11 | 476 | 478 | 474 | 475 | 14,700 |
2004/03/10 | 472 | 480 | 472 | 476 | 59,900 |
2004/03/09 | 472 | 479 | 471 | 471 | 21,100 |
2004/03/08 | 474 | 475 | 471 | 471 | 20,900 |
2004/03/05 | 471 | 472 | 469 | 471 | 12,900 |
2004/03/04 | 470 | 474 | 470 | 470 | 21,000 |
2004/03/03 | 473 | 473 | 468 | 470 | 12,200 |
2004/03/02 | 471 | 472 | 468 | 468 | 16,200 |
2004/03/01 | 470 | 472 | 467 | 467 | 25,900 |
2004/02/27 | 465 | 471 | 465 | 470 | 21,700 |
2004/02/26 | 465 | 469 | 465 | 469 | 12,400 |
2004/02/25 | 468 | 468 | 463 | 463 | 11,400 |
2004/02/24 | 468 | 468 | 464 | 464 | 14,500 |
2004/02/23 | 463 | 467 | 463 | 467 | 4,800 |
2004/02/20 | 468 | 468 | 462 | 468 | 11,900 |
2004/02/19 | 461 | 469 | 461 | 462 | 9,400 |
2004/02/18 | 466 | 466 | 464 | 465 | 10,100 |
2004/02/17 | 467 | 469 | 465 | 465 | 3,600 |
2004/02/16 | 470 | 470 | 461 | 465 | 6,800 |
2004/02/13 | 474 | 474 | 461 | 473 | 22,900 |
2004/02/12 | 470 | 478 | 469 | 474 | 35,100 |
2004/02/10 | 470 | 470 | 465 | 465 | 13,900 |
2004/02/09 | 468 | 469 | 467 | 467 | 6,200 |
2004/02/06 | 472 | 472 | 465 | 467 | 1,700 |
2004/02/05 | 473 | 473 | 462 | 463 | 4,700 |
2004/02/04 | 462 | 470 | 462 | 462 | 3,400 |
2004/02/03 | 467 | 470 | 461 | 462 | 9,900 |
2004/02/02 | 465 | 470 | 465 | 469 | 5,100 |
2004/01/30 | 474 | 474 | 460 | 460 | 7,100 |
2004/01/29 | 471 | 471 | 464 | 464 | 9,900 |
2004/01/28 | 468 | 474 | 468 | 469 | 7,300 |
2004/01/27 | 474 | 474 | 468 | 468 | 12,500 |
2004/01/26 | 476 | 476 | 471 | 471 | 4,400 |
2004/01/23 | 478 | 478 | 470 | 472 | 8,500 |
2004/01/22 | 475 | 480 | 471 | 471 | 4,500 |
2004/01/21 | 475 | 479 | 472 | 472 | 4,400 |
2004/01/20 | 471 | 477 | 471 | 477 | 2,800 |
2004/01/19 | 471 | 471 | 470 | 470 | 3,300 |
2004/01/16 | 470 | 473 | 470 | 470 | 7,600 |
2004/01/15 | 479 | 479 | 470 | 470 | 5,900 |
2004/01/14 | 471 | 473 | 467 | 467 | 5,500 |
2004/01/13 | 469 | 469 | 463 | 465 | 6,900 |
2004/01/09 | 464 | 467 | 463 | 463 | 7,200 |
2004/01/08 | 466 | 466 | 462 | 464 | 13,800 |
2004/01/07 | 460 | 469 | 460 | 461 | 5,200 |
2004/01/06 | 452 | 462 | 452 | 460 | 3,900 |
2004/01/05 | 450 | 462 | 450 | 462 | 4,700 |