日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 433 438 431 433 19,800
2006/12/28 454 454 436 442 35,800
2006/12/27 456 457 455 455 26,500
2006/12/26 451 462 445 462 59,800
2006/12/25 486 489 486 486 52,400
2006/12/22 486 486 480 485 32,500
2006/12/21 478 480 476 480 31,800
2006/12/20 476 477 475 476 16,400
2006/12/19 474 478 472 475 23,800
2006/12/18 473 474 471 474 24,300
2006/12/15 468 470 467 468 19,900
2006/12/14 469 470 467 468 10,300
2006/12/13 465 467 464 466 24,000
2006/12/12 465 466 462 466 9,600
2006/12/11 462 464 460 464 17,400
2006/12/08 455 459 453 459 25,000
2006/12/07 455 460 455 459 13,700
2006/12/06 454 455 453 454 13,200
2006/12/05 452 455 451 453 17,600
2006/12/04 454 455 451 452 16,100
2006/12/01 453 454 450 451 14,600
2006/11/30 445 450 445 450 9,300
2006/11/29 460 460 441 449 34,300
2006/11/28 441 441 430 436 11,300
2006/11/27 438 438 430 432 9,000
2006/11/24 420 421 417 420 9,700
2006/11/22 430 430 415 421 13,300
2006/11/21 433 433 423 425 7,100
2006/11/20 437 437 420 423 13,600
2006/11/17 436 442 436 436 10,400
2006/11/16 447 447 440 440 10,000
2006/11/15 445 448 438 448 13,600
2006/11/14 449 449 443 444 3,700
2006/11/13 442 443 440 441 13,400
2006/11/10 451 451 444 444 22,900
2006/11/09 449 451 446 450 9,700
2006/11/08 449 453 444 449 14,800
2006/11/07 444 457 444 445 18,500
2006/11/06 450 450 443 443 19,600
2006/11/02 438 451 438 450 28,200
2006/11/01 434 439 434 439 12,800
2006/10/31 431 435 431 431 27,100
2006/10/30 431 434 430 430 13,300
2006/10/27 430 435 430 431 7,600
2006/10/26 435 435 430 431 8,800
2006/10/25 436 436 431 431 7,100
2006/10/24 434 435 431 432 12,200
2006/10/23 432 434 430 434 5,700
2006/10/20 431 432 428 431 6,300
2006/10/19 431 432 430 432 6,800
2006/10/18 432 432 429 430 4,700
2006/10/17 429 433 429 431 14,900
2006/10/16 430 433 430 432 9,400
2006/10/13 428 431 424 428 8,500
2006/10/12 429 430 424 424 7,800
2006/10/11 436 436 421 428 16,100
2006/10/10 432 435 431 433 10,500
2006/10/06 435 439 430 433 11,200
2006/10/05 425 434 425 434 18,900
2006/10/04 429 429 425 425 8,200
2006/10/03 428 428 425 426 8,800
2006/10/02 426 427 424 426 12,000
2006/09/29 423 428 423 423 15,400
2006/09/28 424 425 420 422 16,600
2006/09/27 420 425 420 424 16,700
2006/09/26 426 427 420 422 8,700
2006/09/25 423 427 421 427 8,900
2006/09/22 428 428 422 424 13,900
2006/09/21 427 428 423 423 3,700
2006/09/20 428 428 423 424 13,000
2006/09/19 427 429 426 428 10,300
2006/09/15 426 427 424 427 11,300
2006/09/14 423 428 421 426 12,800
2006/09/13 428 431 427 427 8,600
2006/09/12 425 430 425 428 11,900
2006/09/11 428 429 424 424 8,800
2006/09/08 425 430 425 427 16,500
2006/09/07 427 430 423 429 12,500
2006/09/06 430 431 426 427 16,900
2006/09/05 425 426 424 426 8,200
2006/09/04 423 429 423 425 15,500
2006/09/01 420 423 416 419 19,800
2006/08/31 430 431 422 422 18,400
2006/08/30 424 430 411 430 58,200
2006/08/29 430 437 421 423 43,600
2006/08/28 451 455 425 428 52,600
2006/08/25 479 484 449 450 96,200
2006/08/24 480 514 454 469 437,300
2006/08/23 422 435 420 435 17,500
2006/08/22 420 421 419 419 8,300
2006/08/21 418 423 417 417 11,400
2006/08/18 401 439 401 417 27,400
2006/08/17 403 404 400 402 13,000
2006/08/16 409 409 401 403 12,300
2006/08/15 398 408 396 405 10,200
2006/08/14 393 395 392 395 9,400
2006/08/11 390 394 390 392 16,500
2006/08/10 391 394 388 390 16,600
2006/08/09 388 395 386 392 11,600
2006/08/08 388 389 384 389 16,300
2006/08/07 392 392 386 388 26,300
2006/08/04 399 399 390 393 33,400
2006/08/03 399 399 391 394 15,000
2006/08/02 395 398 391 398 14,100
2006/08/01 398 399 393 394 8,500
2006/07/31 395 398 395 398 13,500
2006/07/28 392 395 391 395 9,800
2006/07/27 400 403 392 396 25,200
2006/07/26 415 415 400 400 6,600
2006/07/25 420 420 395 401 44,400
2006/07/24 410 419 410 415 6,600
2006/07/21 420 420 415 415 10,900
2006/07/20 414 420 412 420 10,000
2006/07/19 411 419 411 416 10,100
2006/07/18 423 423 410 411 10,600
2006/07/14 433 433 426 427 11,600
2006/07/13 431 433 430 433 10,700
2006/07/12 430 435 430 431 6,400
2006/07/11 427 433 427 432 8,200
2006/07/10 430 430 420 427 10,900
2006/07/07 440 441 431 431 6,400
2006/07/06 450 459 438 441 38,300
2006/07/05 427 430 427 428 7,900
2006/07/04 427 434 427 428 18,100
2006/07/03 427 440 425 432 15,000
2006/06/30 417 433 417 423 56,300
2006/06/29 430 431 406 406 42,700
2006/06/28 430 437 430 431 22,200
2006/06/27 443 443 438 442 6,300
2006/06/26 437 443 436 443 16,600
2006/06/23 442 442 435 436 14,300
2006/06/22 436 450 436 441 19,100
2006/06/21 446 446 435 435 12,000
2006/06/20 446 449 445 446 5,300
2006/06/19 444 449 442 445 4,700
2006/06/16 450 450 439 439 14,500
2006/06/15 440 442 437 440 7,700
2006/06/14 428 430 425 429 11,000
2006/06/13 429 435 426 426 10,600
2006/06/12 421 431 421 431 10,600
2006/06/09 411 423 411 420 30,900
2006/06/08 440 445 420 426 25,000
2006/06/07 450 452 443 444 27,200
2006/06/06 455 456 450 450 10,800
2006/06/05 452 460 452 455 9,400
2006/06/02 452 455 450 450 30,100
2006/06/01 464 467 455 456 13,600
2006/05/31 465 466 463 463 13,700
2006/05/30 470 475 467 467 11,300
2006/05/29 475 475 470 473 6,000
2006/05/26 470 472 468 470 15,200
2006/05/25 467 472 465 467 18,800
2006/05/24 466 470 465 466 11,800
2006/05/23 468 468 464 464 16,100
2006/05/22 474 476 468 468 21,100
2006/05/19 467 470 465 469 10,100
2006/05/18 470 470 465 468 11,200
2006/05/17 470 472 467 470 11,400
2006/05/16 474 474 469 469 14,600
2006/05/15 473 476 471 471 13,700
2006/05/12 479 479 471 473 17,300
2006/05/11 480 482 478 479 30,200
2006/05/10 486 488 482 482 24,900
2006/05/09 490 490 486 486 12,000
2006/05/08 493 494 488 489 20,500
2006/05/02 492 495 491 493 12,700
2006/05/01 495 495 491 491 9,900
2006/04/28 493 495 490 491 16,800
2006/04/27 496 500 492 498 14,000
2006/04/26 495 500 490 495 17,300
2006/04/25 490 496 490 492 14,600
2006/04/24 498 498 489 490 17,000
2006/04/21 490 500 489 499 29,100
2006/04/20 490 495 486 487 19,700
2006/04/19 495 496 490 490 7,800
2006/04/18 497 498 489 492 10,800
2006/04/17 498 498 487 491 33,100
2006/04/14 501 501 497 497 10,800
2006/04/13 503 504 496 499 24,400
2006/04/12 502 508 502 503 22,100
2006/04/11 504 504 500 502 15,700
2006/04/10 505 507 502 503 27,300
2006/04/07 501 504 499 504 25,000
2006/04/06 500 504 499 502 24,400
2006/04/05 500 504 499 500 30,900
2006/04/04 501 505 498 504 42,500
2006/04/03 496 503 496 500 30,400
2006/03/31 498 499 495 495 23,900
2006/03/30 499 500 494 495 18,500
2006/03/29 492 499 489 494 27,600
2006/03/28 491 493 490 493 5,500
2006/03/27 490 493 489 490 16,300
2006/03/24 491 495 485 485 12,700
2006/03/23 500 501 490 490 21,900
2006/03/22 497 500 494 500 21,600
2006/03/20 490 497 490 494 31,600
2006/03/17 487 494 486 491 10,700
2006/03/16 492 492 486 486 16,900
2006/03/15 485 492 485 486 16,000
2006/03/14 494 494 480 485 25,200
2006/03/13 480 480 473 478 18,300
2006/03/10 470 475 468 470 36,100
2006/03/09 464 469 464 469 11,700
2006/03/08 470 470 463 464 12,700
2006/03/07 465 470 464 469 27,800
2006/03/06 467 467 464 465 12,000
2006/03/03 468 471 461 463 36,900
2006/03/02 465 470 462 463 19,300
2006/03/01 469 469 461 461 45,800
2006/02/28 465 470 456 462 89,800
2006/02/27 465 490 459 490 71,500
2006/02/24 459 460 450 457 38,600
2006/02/23 458 463 456 461 38,100
2006/02/22 463 465 453 453 37,500
2006/02/21 467 470 460 463 30,000
2006/02/20 482 483 466 467 34,200
2006/02/17 480 480 473 477 29,300
2006/02/16 480 483 476 477 35,700
2006/02/15 489 490 479 482 42,700
2006/02/14 495 499 486 489 38,200
2006/02/13 497 499 495 495 32,200
2006/02/10 502 503 496 496 51,500
2006/02/09 507 509 505 506 26,300
2006/02/08 507 512 506 507 29,800
2006/02/07 512 517 505 512 42,200
2006/02/06 508 512 506 512 25,900
2006/02/03 506 508 506 506 17,100
2006/02/02 508 511 508 509 26,500
2006/02/01 509 510 508 508 18,900
2006/01/31 508 510 506 507 41,500
2006/01/30 506 508 506 506 34,500
2006/01/27 506 508 503 506 41,100
2006/01/26 503 507 501 502 19,500
2006/01/25 505 510 502 502 23,100
2006/01/24 501 510 500 509 17,600
2006/01/23 512 514 499 501 41,400
2006/01/20 518 519 511 512 19,700
2006/01/19 496 515 495 514 34,700
2006/01/18 515 517 500 509 67,000
2006/01/17 522 524 518 518 62,100
2006/01/16 523 523 521 521 27,800
2006/01/13 522 525 522 523 30,900
2006/01/12 525 526 522 522 34,100
2006/01/11 524 525 521 525 30,900
2006/01/10 523 526 521 522 52,000
2006/01/06 520 522 519 520 25,400
2006/01/05 518 521 517 519 22,100
2006/01/04 517 524 517 519 17,500

このページの先頭へ