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 |
---|---|---|---|---|---|
2005/12/30 | 521 | 522 | 515 | 515 | 18,700 |
2005/12/29 | 521 | 525 | 519 | 521 | 30,700 |
2005/12/28 | 525 | 525 | 519 | 521 | 26,900 |
2005/12/27 | 510 | 528 | 505 | 522 | 74,400 |
2005/12/26 | 538 | 545 | 535 | 545 | 82,500 |
2005/12/22 | 538 | 538 | 534 | 537 | 41,300 |
2005/12/21 | 533 | 537 | 533 | 534 | 55,300 |
2005/12/20 | 535 | 538 | 534 | 537 | 32,300 |
2005/12/19 | 534 | 535 | 532 | 533 | 25,900 |
2005/12/16 | 534 | 534 | 530 | 534 | 27,100 |
2005/12/15 | 536 | 536 | 528 | 532 | 46,600 |
2005/12/14 | 537 | 537 | 532 | 534 | 41,400 |
2005/12/13 | 537 | 538 | 534 | 536 | 34,800 |
2005/12/12 | 541 | 541 | 535 | 538 | 40,200 |
2005/12/09 | 539 | 539 | 535 | 538 | 57,100 |
2005/12/08 | 538 | 539 | 535 | 539 | 14,800 |
2005/12/07 | 542 | 542 | 535 | 535 | 46,700 |
2005/12/06 | 540 | 542 | 538 | 539 | 41,100 |
2005/12/05 | 533 | 539 | 532 | 539 | 36,900 |
2005/12/02 | 530 | 533 | 527 | 531 | 40,400 |
2005/12/01 | 530 | 530 | 525 | 530 | 28,000 |
2005/11/30 | 526 | 529 | 525 | 525 | 28,900 |
2005/11/29 | 528 | 529 | 524 | 525 | 20,200 |
2005/11/28 | 526 | 528 | 525 | 525 | 21,700 |
2005/11/25 | 526 | 526 | 523 | 526 | 32,900 |
2005/11/24 | 530 | 530 | 524 | 527 | 29,900 |
2005/11/22 | 530 | 530 | 525 | 529 | 28,500 |
2005/11/21 | 529 | 530 | 524 | 524 | 22,600 |
2005/11/18 | 525 | 530 | 523 | 526 | 23,800 |
2005/11/17 | 525 | 529 | 520 | 527 | 23,400 |
2005/11/16 | 527 | 528 | 520 | 520 | 34,100 |
2005/11/15 | 530 | 532 | 527 | 527 | 14,900 |
2005/11/14 | 534 | 534 | 528 | 530 | 27,500 |
2005/11/11 | 534 | 534 | 528 | 530 | 18,600 |
2005/11/10 | 530 | 533 | 526 | 532 | 18,500 |
2005/11/09 | 529 | 530 | 525 | 528 | 17,900 |
2005/11/08 | 531 | 532 | 525 | 526 | 22,600 |
2005/11/07 | 532 | 532 | 527 | 529 | 22,400 |
2005/11/04 | 533 | 534 | 527 | 527 | 26,100 |
2005/11/02 | 533 | 534 | 530 | 533 | 22,200 |
2005/11/01 | 535 | 535 | 533 | 534 | 16,900 |
2005/10/31 | 525 | 534 | 525 | 533 | 50,500 |
2005/10/28 | 513 | 525 | 513 | 525 | 60,200 |
2005/10/27 | 515 | 516 | 513 | 515 | 27,600 |
2005/10/26 | 514 | 514 | 509 | 511 | 36,000 |
2005/10/25 | 509 | 515 | 508 | 511 | 20,200 |
2005/10/24 | 508 | 510 | 504 | 504 | 25,000 |
2005/10/21 | 509 | 509 | 501 | 507 | 19,500 |
2005/10/20 | 510 | 510 | 503 | 506 | 28,700 |
2005/10/19 | 516 | 516 | 503 | 503 | 83,100 |
2005/10/18 | 512 | 517 | 510 | 516 | 39,800 |
2005/10/17 | 513 | 515 | 510 | 510 | 21,000 |
2005/10/14 | 516 | 519 | 512 | 512 | 34,200 |
2005/10/13 | 520 | 520 | 514 | 515 | 26,700 |
2005/10/12 | 519 | 519 | 513 | 513 | 35,000 |
2005/10/11 | 510 | 517 | 510 | 515 | 31,500 |
2005/10/07 | 514 | 517 | 512 | 512 | 27,200 |
2005/10/06 | 514 | 519 | 514 | 515 | 32,500 |
2005/10/05 | 518 | 520 | 514 | 516 | 60,500 |
2005/10/04 | 525 | 525 | 519 | 523 | 38,300 |
2005/10/03 | 523 | 525 | 520 | 525 | 25,000 |
2005/09/30 | 529 | 530 | 512 | 518 | 101,200 |
2005/09/29 | 534 | 534 | 528 | 530 | 39,200 |
2005/09/28 | 532 | 533 | 529 | 532 | 60,000 |
2005/09/27 | 534 | 534 | 530 | 530 | 24,800 |
2005/09/26 | 533 | 535 | 532 | 532 | 43,300 |
2005/09/22 | 534 | 534 | 531 | 531 | 21,300 |
2005/09/21 | 531 | 535 | 530 | 531 | 53,800 |
2005/09/20 | 533 | 535 | 532 | 532 | 27,300 |
2005/09/16 | 531 | 537 | 530 | 533 | 48,800 |
2005/09/15 | 534 | 535 | 530 | 531 | 70,300 |
2005/09/14 | 537 | 544 | 532 | 534 | 45,600 |
2005/09/13 | 538 | 540 | 535 | 537 | 21,100 |
2005/09/12 | 540 | 542 | 536 | 540 | 19,300 |
2005/09/09 | 533 | 541 | 530 | 540 | 78,000 |
2005/09/08 | 537 | 537 | 531 | 532 | 19,700 |
2005/09/07 | 540 | 540 | 530 | 532 | 48,600 |
2005/09/06 | 541 | 545 | 535 | 536 | 46,300 |
2005/09/05 | 545 | 551 | 542 | 543 | 25,300 |
2005/09/02 | 541 | 550 | 540 | 545 | 23,200 |
2005/09/01 | 544 | 554 | 541 | 543 | 29,100 |
2005/08/31 | 538 | 544 | 537 | 540 | 23,900 |
2005/08/30 | 546 | 547 | 537 | 540 | 51,800 |
2005/08/29 | 550 | 551 | 548 | 548 | 31,100 |
2005/08/26 | 556 | 556 | 551 | 552 | 8,600 |
2005/08/25 | 559 | 559 | 553 | 555 | 27,900 |
2005/08/24 | 553 | 557 | 552 | 556 | 15,800 |
2005/08/23 | 550 | 557 | 550 | 551 | 16,300 |
2005/08/22 | 554 | 558 | 550 | 557 | 23,900 |
2005/08/19 | 561 | 561 | 554 | 554 | 20,600 |
2005/08/18 | 565 | 567 | 560 | 561 | 12,600 |
2005/08/17 | 566 | 566 | 562 | 562 | 7,500 |
2005/08/16 | 565 | 569 | 561 | 567 | 9,500 |
2005/08/15 | 564 | 565 | 559 | 561 | 23,300 |
2005/08/12 | 570 | 574 | 565 | 565 | 14,900 |
2005/08/11 | 572 | 574 | 567 | 570 | 32,600 |
2005/08/10 | 559 | 567 | 552 | 564 | 16,800 |
2005/08/09 | 546 | 555 | 546 | 552 | 14,000 |
2005/08/08 | 550 | 551 | 540 | 544 | 13,600 |
2005/08/05 | 555 | 560 | 550 | 550 | 12,900 |
2005/08/04 | 560 | 564 | 558 | 560 | 8,100 |
2005/08/03 | 557 | 564 | 557 | 560 | 8,100 |
2005/08/02 | 558 | 565 | 556 | 556 | 11,400 |
2005/08/01 | 560 | 568 | 560 | 562 | 11,100 |
2005/07/29 | 561 | 568 | 559 | 559 | 17,400 |
2005/07/28 | 570 | 571 | 560 | 560 | 14,500 |
2005/07/27 | 563 | 568 | 563 | 568 | 14,000 |
2005/07/26 | 563 | 563 | 560 | 563 | 7,100 |
2005/07/25 | 560 | 562 | 556 | 558 | 12,300 |
2005/07/22 | 557 | 563 | 555 | 555 | 6,600 |
2005/07/21 | 563 | 563 | 557 | 557 | 7,600 |
2005/07/20 | 563 | 563 | 558 | 560 | 5,900 |
2005/07/19 | 564 | 564 | 555 | 557 | 8,300 |
2005/07/15 | 565 | 565 | 560 | 560 | 11,900 |
2005/07/14 | 560 | 561 | 555 | 560 | 15,300 |
2005/07/13 | 552 | 560 | 550 | 560 | 14,900 |
2005/07/12 | 554 | 557 | 552 | 552 | 9,500 |
2005/07/11 | 558 | 561 | 543 | 553 | 21,300 |
2005/07/08 | 555 | 560 | 555 | 558 | 14,200 |
2005/07/07 | 559 | 559 | 550 | 555 | 11,000 |
2005/07/06 | 556 | 562 | 550 | 558 | 13,600 |
2005/07/05 | 565 | 565 | 555 | 556 | 10,100 |
2005/07/04 | 560 | 562 | 551 | 560 | 16,300 |
2005/07/01 | 543 | 555 | 542 | 550 | 8,700 |
2005/06/30 | 538 | 553 | 538 | 541 | 16,000 |
2005/06/29 | 555 | 559 | 553 | 555 | 9,300 |
2005/06/28 | 559 | 559 | 543 | 543 | 7,400 |
2005/06/27 | 563 | 563 | 538 | 552 | 10,700 |
2005/06/24 | 558 | 569 | 558 | 569 | 15,300 |
2005/06/23 | 569 | 569 | 559 | 560 | 12,900 |
2005/06/22 | 569 | 573 | 561 | 569 | 19,800 |
2005/06/21 | 574 | 575 | 565 | 569 | 21,400 |
2005/06/20 | 540 | 575 | 540 | 575 | 65,200 |
2005/06/17 | 538 | 539 | 532 | 537 | 21,800 |
2005/06/16 | 533 | 537 | 528 | 532 | 9,800 |
2005/06/15 | 538 | 538 | 526 | 528 | 16,400 |
2005/06/14 | 535 | 536 | 527 | 530 | 13,800 |
2005/06/13 | 530 | 535 | 529 | 529 | 11,900 |
2005/06/10 | 530 | 535 | 526 | 528 | 30,700 |
2005/06/09 | 532 | 534 | 528 | 530 | 16,000 |
2005/06/08 | 529 | 533 | 521 | 532 | 22,200 |
2005/06/07 | 523 | 530 | 522 | 527 | 12,100 |
2005/06/06 | 530 | 530 | 521 | 526 | 12,300 |
2005/06/03 | 533 | 533 | 521 | 529 | 16,900 |
2005/06/02 | 540 | 540 | 533 | 533 | 12,900 |
2005/06/01 | 539 | 545 | 537 | 540 | 21,300 |
2005/05/31 | 530 | 540 | 528 | 540 | 13,000 |
2005/05/30 | 527 | 530 | 521 | 530 | 21,700 |
2005/05/27 | 540 | 541 | 527 | 527 | 4,400 |
2005/05/26 | 534 | 540 | 525 | 537 | 18,000 |
2005/05/25 | 544 | 550 | 532 | 534 | 15,100 |
2005/05/24 | 559 | 559 | 551 | 554 | 4,200 |
2005/05/23 | 550 | 559 | 548 | 558 | 13,600 |
2005/05/20 | 547 | 550 | 544 | 550 | 9,800 |
2005/05/19 | 538 | 550 | 538 | 547 | 8,100 |
2005/05/18 | 550 | 552 | 538 | 538 | 13,900 |
2005/05/17 | 560 | 566 | 548 | 548 | 22,700 |
2005/05/16 | 568 | 568 | 562 | 562 | 4,500 |
2005/05/13 | 574 | 574 | 562 | 566 | 7,700 |
2005/05/12 | 559 | 568 | 559 | 561 | 9,700 |
2005/05/11 | 570 | 571 | 558 | 558 | 23,100 |
2005/05/10 | 574 | 574 | 566 | 570 | 10,100 |
2005/05/09 | 566 | 574 | 562 | 574 | 9,300 |
2005/05/06 | 564 | 572 | 564 | 568 | 6,000 |
2005/05/02 | 568 | 568 | 560 | 563 | 12,500 |
2005/04/28 | 568 | 571 | 566 | 568 | 9,300 |
2005/04/27 | 566 | 572 | 566 | 568 | 11,700 |
2005/04/26 | 579 | 579 | 561 | 576 | 11,800 |
2005/04/25 | 580 | 580 | 565 | 568 | 9,700 |
2005/04/22 | 572 | 573 | 564 | 572 | 17,100 |
2005/04/21 | 551 | 570 | 551 | 562 | 10,900 |
2005/04/20 | 570 | 570 | 561 | 570 | 30,800 |
2005/04/19 | 552 | 573 | 550 | 570 | 48,700 |
2005/04/18 | 565 | 565 | 550 | 550 | 38,900 |
2005/04/15 | 580 | 580 | 565 | 565 | 23,500 |
2005/04/14 | 580 | 596 | 580 | 584 | 19,000 |
2005/04/13 | 591 | 602 | 590 | 591 | 16,500 |
2005/04/12 | 610 | 611 | 577 | 596 | 47,300 |
2005/04/11 | 609 | 615 | 609 | 615 | 12,500 |
2005/04/08 | 615 | 619 | 608 | 618 | 42,700 |
2005/04/07 | 616 | 618 | 600 | 618 | 44,600 |
2005/04/06 | 614 | 618 | 605 | 611 | 104,800 |
2005/04/05 | 584 | 613 | 580 | 613 | 208,800 |
2005/04/04 | 575 | 580 | 570 | 579 | 25,700 |
2005/04/01 | 560 | 570 | 560 | 570 | 13,100 |
2005/03/31 | 560 | 570 | 560 | 570 | 24,200 |
2005/03/30 | 561 | 574 | 560 | 562 | 19,000 |
2005/03/29 | 567 | 573 | 563 | 566 | 15,800 |
2005/03/28 | 566 | 573 | 566 | 567 | 8,000 |
2005/03/25 | 570 | 574 | 566 | 574 | 14,200 |
2005/03/24 | 567 | 572 | 565 | 565 | 17,100 |
2005/03/23 | 573 | 575 | 568 | 570 | 29,800 |
2005/03/22 | 580 | 580 | 572 | 577 | 44,800 |
2005/03/18 | 566 | 578 | 563 | 575 | 42,100 |
2005/03/17 | 574 | 579 | 570 | 570 | 23,400 |
2005/03/16 | 575 | 584 | 573 | 574 | 17,800 |
2005/03/15 | 583 | 583 | 575 | 578 | 16,500 |
2005/03/14 | 578 | 583 | 576 | 583 | 29,300 |
2005/03/11 | 585 | 587 | 581 | 581 | 57,400 |
2005/03/10 | 586 | 588 | 583 | 583 | 14,600 |
2005/03/09 | 592 | 596 | 585 | 588 | 31,400 |
2005/03/08 | 594 | 599 | 589 | 590 | 29,400 |
2005/03/07 | 599 | 599 | 590 | 598 | 29,900 |
2005/03/04 | 581 | 595 | 581 | 588 | 15,000 |
2005/03/03 | 580 | 582 | 579 | 580 | 22,200 |
2005/03/02 | 590 | 590 | 580 | 580 | 36,900 |
2005/03/01 | 574 | 590 | 574 | 590 | 41,700 |
2005/02/28 | 579 | 585 | 571 | 577 | 57,800 |
2005/02/25 | 597 | 597 | 586 | 586 | 23,100 |
2005/02/24 | 599 | 600 | 594 | 596 | 15,300 |
2005/02/23 | 600 | 602 | 590 | 597 | 27,400 |
2005/02/22 | 597 | 600 | 595 | 600 | 29,700 |
2005/02/21 | 589 | 597 | 589 | 593 | 37,600 |
2005/02/18 | 578 | 588 | 570 | 588 | 39,900 |
2005/02/17 | 560 | 580 | 550 | 570 | 120,700 |
2005/02/16 | 590 | 591 | 567 | 568 | 63,300 |
2005/02/15 | 596 | 599 | 596 | 596 | 16,800 |
2005/02/14 | 591 | 598 | 591 | 596 | 20,000 |
2005/02/10 | 590 | 595 | 586 | 589 | 30,000 |
2005/02/09 | 600 | 600 | 595 | 600 | 16,800 |
2005/02/08 | 599 | 603 | 593 | 603 | 18,600 |
2005/02/07 | 597 | 607 | 592 | 602 | 30,900 |
2005/02/04 | 613 | 613 | 607 | 607 | 16,800 |
2005/02/03 | 614 | 614 | 608 | 612 | 18,400 |
2005/02/02 | 605 | 620 | 603 | 613 | 40,400 |
2005/02/01 | 620 | 621 | 590 | 605 | 92,600 |
2005/01/31 | 621 | 625 | 619 | 624 | 21,600 |
2005/01/28 | 627 | 627 | 620 | 624 | 37,200 |
2005/01/27 | 623 | 627 | 623 | 624 | 32,300 |
2005/01/26 | 622 | 623 | 620 | 622 | 23,900 |
2005/01/25 | 621 | 625 | 619 | 620 | 23,200 |
2005/01/24 | 625 | 625 | 615 | 617 | 73,600 |
2005/01/21 | 623 | 626 | 621 | 626 | 34,700 |
2005/01/20 | 620 | 622 | 618 | 622 | 47,800 |
2005/01/19 | 625 | 626 | 618 | 619 | 75,700 |
2005/01/18 | 635 | 635 | 622 | 630 | 47,300 |
2005/01/17 | 635 | 635 | 625 | 632 | 36,900 |
2005/01/14 | 626 | 636 | 624 | 627 | 31,300 |
2005/01/13 | 643 | 644 | 630 | 636 | 45,500 |
2005/01/12 | 647 | 647 | 633 | 641 | 46,800 |
2005/01/11 | 644 | 644 | 636 | 639 | 70,900 |
2005/01/07 | 635 | 645 | 628 | 636 | 43,900 |
2005/01/06 | 635 | 639 | 628 | 634 | 49,300 |
2005/01/05 | 640 | 647 | 635 | 639 | 79,900 |
2005/01/04 | 630 | 649 | 626 | 648 | 152,300 |