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 |
---|---|---|---|---|---|
2009/12/30 | 341 | 341 | 336 | 340 | 5,700 |
2009/12/29 | 338 | 342 | 335 | 340 | 6,900 |
2009/12/28 | 340 | 341 | 335 | 337 | 21,100 |
2009/12/25 | 352 | 352 | 348 | 349 | 26,600 |
2009/12/24 | 351 | 355 | 350 | 353 | 30,300 |
2009/12/22 | 351 | 353 | 350 | 350 | 24,100 |
2009/12/21 | 352 | 355 | 351 | 351 | 15,900 |
2009/12/18 | 346 | 350 | 344 | 350 | 19,400 |
2009/12/17 | 345 | 347 | 343 | 346 | 10,500 |
2009/12/16 | 348 | 350 | 342 | 349 | 12,600 |
2009/12/15 | 345 | 347 | 342 | 345 | 6,900 |
2009/12/14 | 346 | 347 | 341 | 346 | 9,700 |
2009/12/11 | 342 | 344 | 340 | 344 | 21,700 |
2009/12/10 | 343 | 345 | 340 | 341 | 11,800 |
2009/12/09 | 342 | 342 | 341 | 342 | 6,200 |
2009/12/08 | 341 | 345 | 339 | 340 | 27,100 |
2009/12/07 | 341 | 345 | 341 | 341 | 7,800 |
2009/12/04 | 342 | 343 | 337 | 343 | 7,100 |
2009/12/03 | 340 | 343 | 336 | 342 | 13,700 |
2009/12/02 | 346 | 347 | 341 | 342 | 8,800 |
2009/12/01 | 341 | 345 | 340 | 345 | 10,800 |
2009/11/30 | 340 | 341 | 338 | 341 | 9,300 |
2009/11/27 | 334 | 338 | 330 | 338 | 6,300 |
2009/11/26 | 328 | 334 | 325 | 331 | 4,700 |
2009/11/25 | 329 | 329 | 321 | 327 | 9,900 |
2009/11/24 | 323 | 329 | 323 | 328 | 5,500 |
2009/11/20 | 321 | 328 | 321 | 327 | 12,100 |
2009/11/19 | 330 | 330 | 322 | 325 | 12,600 |
2009/11/18 | 339 | 339 | 328 | 328 | 16,300 |
2009/11/17 | 342 | 342 | 337 | 340 | 4,000 |
2009/11/16 | 338 | 342 | 335 | 339 | 10,500 |
2009/11/13 | 338 | 343 | 338 | 339 | 4,000 |
2009/11/12 | 345 | 347 | 340 | 341 | 6,400 |
2009/11/11 | 348 | 348 | 343 | 345 | 3,300 |
2009/11/10 | 341 | 349 | 339 | 349 | 18,400 |
2009/11/09 | 349 | 350 | 340 | 343 | 9,000 |
2009/11/06 | 350 | 350 | 346 | 350 | 9,400 |
2009/11/05 | 350 | 350 | 347 | 350 | 4,600 |
2009/11/04 | 345 | 350 | 345 | 350 | 16,600 |
2009/11/02 | 346 | 347 | 341 | 345 | 8,700 |
2009/10/30 | 340 | 347 | 340 | 346 | 6,100 |
2009/10/29 | 344 | 344 | 338 | 340 | 14,200 |
2009/10/28 | 339 | 347 | 339 | 344 | 4,500 |
2009/10/27 | 344 | 347 | 338 | 347 | 25,200 |
2009/10/26 | 344 | 345 | 343 | 345 | 7,300 |
2009/10/23 | 343 | 343 | 338 | 338 | 12,000 |
2009/10/22 | 345 | 345 | 340 | 341 | 6,200 |
2009/10/21 | 344 | 345 | 341 | 345 | 6,100 |
2009/10/20 | 345 | 345 | 343 | 345 | 10,300 |
2009/10/19 | 340 | 343 | 339 | 343 | 9,300 |
2009/10/16 | 344 | 345 | 339 | 341 | 13,200 |
2009/10/15 | 343 | 345 | 336 | 344 | 18,000 |
2009/10/14 | 352 | 354 | 336 | 343 | 54,800 |
2009/10/13 | 328 | 334 | 326 | 332 | 12,400 |
2009/10/09 | 323 | 327 | 323 | 327 | 10,300 |
2009/10/08 | 328 | 329 | 323 | 327 | 11,100 |
2009/10/07 | 336 | 336 | 325 | 330 | 31,800 |
2009/10/06 | 334 | 336 | 331 | 336 | 12,200 |
2009/10/05 | 347 | 347 | 330 | 330 | 15,600 |
2009/10/02 | 347 | 352 | 339 | 347 | 46,000 |
2009/10/01 | 349 | 360 | 348 | 357 | 45,100 |
2009/09/30 | 344 | 347 | 340 | 346 | 20,400 |
2009/09/29 | 340 | 343 | 334 | 342 | 32,000 |
2009/09/28 | 331 | 339 | 331 | 339 | 23,700 |
2009/09/25 | 338 | 339 | 330 | 335 | 15,600 |
2009/09/24 | 324 | 338 | 321 | 338 | 18,700 |
2009/09/18 | 321 | 324 | 320 | 323 | 9,800 |
2009/09/17 | 320 | 322 | 320 | 322 | 5,600 |
2009/09/16 | 323 | 324 | 322 | 322 | 7,800 |
2009/09/15 | 322 | 325 | 319 | 319 | 9,700 |
2009/09/14 | 325 | 325 | 320 | 322 | 7,500 |
2009/09/11 | 327 | 327 | 321 | 325 | 15,800 |
2009/09/10 | 327 | 327 | 324 | 326 | 6,100 |
2009/09/09 | 321 | 324 | 321 | 324 | 10,800 |
2009/09/08 | 328 | 329 | 325 | 329 | 8,000 |
2009/09/07 | 321 | 327 | 320 | 323 | 10,400 |
2009/09/04 | 338 | 338 | 317 | 319 | 24,200 |
2009/09/03 | 318 | 334 | 318 | 334 | 39,500 |
2009/09/02 | 319 | 321 | 316 | 318 | 12,800 |
2009/09/01 | 320 | 327 | 319 | 322 | 2,900 |
2009/08/31 | 325 | 329 | 318 | 319 | 18,300 |
2009/08/28 | 328 | 328 | 322 | 325 | 5,100 |
2009/08/27 | 329 | 330 | 325 | 326 | 5,800 |
2009/08/26 | 330 | 330 | 328 | 329 | 6,600 |
2009/08/25 | 325 | 328 | 324 | 327 | 4,300 |
2009/08/24 | 327 | 329 | 322 | 326 | 10,700 |
2009/08/21 | 326 | 327 | 324 | 324 | 4,000 |
2009/08/20 | 325 | 328 | 321 | 325 | 4,500 |
2009/08/19 | 326 | 326 | 323 | 324 | 6,000 |
2009/08/18 | 321 | 327 | 321 | 326 | 9,600 |
2009/08/17 | 321 | 328 | 321 | 321 | 6,400 |
2009/08/14 | 325 | 325 | 320 | 321 | 8,600 |
2009/08/13 | 323 | 326 | 321 | 323 | 1,600 |
2009/08/12 | 326 | 326 | 322 | 322 | 4,100 |
2009/08/11 | 320 | 326 | 320 | 326 | 10,200 |
2009/08/10 | 324 | 326 | 321 | 325 | 4,500 |
2009/08/07 | 325 | 327 | 320 | 320 | 10,300 |
2009/08/06 | 317 | 330 | 317 | 329 | 8,600 |
2009/08/05 | 333 | 333 | 320 | 322 | 30,900 |
2009/08/04 | 336 | 336 | 332 | 332 | 5,800 |
2009/08/03 | 347 | 347 | 330 | 331 | 38,500 |
2009/07/31 | 328 | 342 | 326 | 337 | 20,400 |
2009/07/30 | 330 | 330 | 321 | 327 | 19,400 |
2009/07/29 | 335 | 336 | 333 | 333 | 17,500 |
2009/07/28 | 335 | 340 | 330 | 340 | 15,700 |
2009/07/27 | 344 | 344 | 338 | 340 | 7,800 |
2009/07/24 | 342 | 344 | 339 | 342 | 14,800 |
2009/07/23 | 333 | 340 | 333 | 339 | 19,100 |
2009/07/22 | 329 | 332 | 326 | 331 | 6,300 |
2009/07/21 | 328 | 333 | 326 | 331 | 13,800 |
2009/07/17 | 320 | 323 | 318 | 322 | 5,600 |
2009/07/16 | 324 | 327 | 317 | 320 | 6,400 |
2009/07/15 | 309 | 327 | 309 | 322 | 23,200 |
2009/07/14 | 306 | 319 | 306 | 319 | 15,600 |
2009/07/13 | 316 | 317 | 307 | 311 | 22,300 |
2009/07/10 | 304 | 316 | 303 | 314 | 20,200 |
2009/07/09 | 310 | 311 | 301 | 309 | 17,500 |
2009/07/08 | 314 | 317 | 311 | 311 | 10,500 |
2009/07/07 | 318 | 319 | 314 | 319 | 8,000 |
2009/07/06 | 321 | 321 | 312 | 316 | 12,500 |
2009/07/03 | 318 | 319 | 313 | 315 | 17,400 |
2009/07/02 | 322 | 327 | 321 | 321 | 14,000 |
2009/07/01 | 325 | 331 | 325 | 327 | 12,400 |
2009/06/30 | 330 | 332 | 322 | 324 | 12,000 |
2009/06/29 | 329 | 331 | 322 | 327 | 11,200 |
2009/06/26 | 328 | 335 | 328 | 329 | 11,700 |
2009/06/25 | 325 | 335 | 319 | 330 | 32,800 |
2009/06/24 | 340 | 342 | 335 | 338 | 28,700 |
2009/06/23 | 344 | 344 | 336 | 336 | 21,000 |
2009/06/22 | 332 | 349 | 324 | 348 | 39,700 |
2009/06/19 | 339 | 343 | 325 | 337 | 84,800 |
2009/06/18 | 398 | 405 | 350 | 354 | 282,500 |
2009/06/17 | 363 | 363 | 337 | 363 | 351,800 |
2009/06/16 | 290 | 297 | 283 | 283 | 19,000 |
2009/06/15 | 298 | 299 | 290 | 290 | 14,500 |
2009/06/12 | 300 | 303 | 297 | 299 | 27,000 |
2009/06/11 | 309 | 312 | 308 | 308 | 7,800 |
2009/06/10 | 309 | 311 | 308 | 309 | 10,000 |
2009/06/09 | 307 | 310 | 305 | 308 | 9,600 |
2009/06/08 | 300 | 306 | 300 | 306 | 7,600 |
2009/06/05 | 298 | 300 | 296 | 300 | 12,600 |
2009/06/04 | 295 | 295 | 291 | 293 | 9,000 |
2009/06/03 | 284 | 290 | 284 | 286 | 13,700 |
2009/06/02 | 283 | 284 | 280 | 281 | 6,100 |
2009/06/01 | 277 | 281 | 270 | 279 | 17,100 |
2009/05/29 | 273 | 275 | 262 | 275 | 10,400 |
2009/05/28 | 275 | 275 | 269 | 270 | 7,100 |
2009/05/27 | 268 | 270 | 268 | 268 | 5,200 |
2009/05/26 | 265 | 269 | 265 | 269 | 4,100 |
2009/05/25 | 268 | 270 | 265 | 265 | 3,700 |
2009/05/22 | 266 | 269 | 261 | 263 | 1,600 |
2009/05/21 | 261 | 270 | 258 | 261 | 7,100 |
2009/05/20 | 255 | 265 | 255 | 265 | 8,800 |
2009/05/19 | 255 | 256 | 254 | 255 | 3,600 |
2009/05/18 | 245 | 251 | 245 | 250 | 3,100 |
2009/05/15 | 250 | 251 | 250 | 250 | 5,200 |
2009/05/14 | 248 | 253 | 248 | 249 | 8,600 |
2009/05/13 | 241 | 249 | 240 | 249 | 5,700 |
2009/05/12 | 244 | 248 | 241 | 241 | 6,000 |
2009/05/11 | 245 | 245 | 240 | 244 | 6,000 |
2009/05/08 | 236 | 240 | 236 | 240 | 4,700 |
2009/05/07 | 237 | 240 | 236 | 236 | 5,900 |
2009/05/01 | 233 | 238 | 233 | 238 | 7,500 |
2009/04/30 | 233 | 236 | 232 | 232 | 4,400 |
2009/04/28 | 232 | 233 | 231 | 231 | 3,800 |
2009/04/27 | 231 | 232 | 231 | 231 | 900 |
2009/04/24 | 233 | 233 | 230 | 230 | 3,100 |
2009/04/23 | 231 | 234 | 230 | 230 | 6,800 |
2009/04/22 | 231 | 232 | 230 | 230 | 7,500 |
2009/04/21 | 230 | 230 | 228 | 230 | 5,700 |
2009/04/20 | 230 | 231 | 230 | 231 | 3,000 |
2009/04/17 | 229 | 230 | 228 | 228 | 3,200 |
2009/04/16 | 227 | 230 | 227 | 230 | 1,800 |
2009/04/15 | 227 | 228 | 227 | 227 | 1,500 |
2009/04/14 | 229 | 232 | 227 | 227 | 8,400 |
2009/04/13 | 224 | 231 | 224 | 229 | 5,600 |
2009/04/10 | 228 | 229 | 223 | 223 | 8,800 |
2009/04/09 | 223 | 227 | 222 | 227 | 2,700 |
2009/04/08 | 223 | 228 | 221 | 225 | 5,400 |
2009/04/07 | 227 | 230 | 224 | 226 | 7,100 |
2009/04/06 | 233 | 235 | 210 | 226 | 38,200 |
2009/04/03 | 232 | 234 | 221 | 231 | 10,600 |
2009/04/02 | 232 | 232 | 230 | 232 | 5,500 |
2009/04/01 | 227 | 229 | 225 | 229 | 4,200 |
2009/03/31 | 225 | 227 | 223 | 227 | 15,500 |
2009/03/30 | 224 | 225 | 223 | 224 | 5,000 |
2009/03/27 | 221 | 225 | 221 | 224 | 11,200 |
2009/03/26 | 220 | 220 | 218 | 220 | 11,000 |
2009/03/25 | 219 | 220 | 215 | 220 | 8,100 |
2009/03/24 | 218 | 218 | 213 | 215 | 10,000 |
2009/03/23 | 217 | 218 | 211 | 217 | 12,800 |
2009/03/19 | 220 | 220 | 210 | 215 | 6,100 |
2009/03/18 | 221 | 221 | 216 | 216 | 3,700 |
2009/03/17 | 220 | 221 | 217 | 218 | 5,400 |
2009/03/16 | 218 | 222 | 214 | 221 | 6,900 |
2009/03/13 | 208 | 214 | 208 | 213 | 13,200 |
2009/03/12 | 214 | 214 | 209 | 213 | 3,100 |
2009/03/11 | 215 | 215 | 209 | 209 | 5,000 |
2009/03/10 | 210 | 215 | 210 | 213 | 120,800 |
2009/03/09 | 210 | 215 | 210 | 215 | 2,300 |
2009/03/06 | 217 | 217 | 214 | 214 | 6,300 |
2009/03/05 | 214 | 214 | 208 | 213 | 12,100 |
2009/03/04 | 208 | 212 | 208 | 212 | 3,400 |
2009/03/03 | 210 | 211 | 209 | 211 | 2,500 |
2009/03/02 | 208 | 216 | 208 | 213 | 17,700 |
2009/02/27 | 216 | 219 | 215 | 218 | 2,700 |
2009/02/26 | 216 | 216 | 211 | 216 | 2,600 |
2009/02/25 | 216 | 218 | 210 | 215 | 4,300 |
2009/02/24 | 212 | 215 | 211 | 215 | 2,100 |
2009/02/23 | 215 | 217 | 212 | 216 | 5,000 |
2009/02/20 | 217 | 220 | 215 | 215 | 5,900 |
2009/02/19 | 219 | 219 | 218 | 219 | 1,700 |
2009/02/18 | 216 | 218 | 215 | 216 | 2,700 |
2009/02/17 | 218 | 218 | 215 | 217 | 5,500 |
2009/02/16 | 218 | 219 | 216 | 218 | 5,700 |
2009/02/13 | 219 | 220 | 218 | 218 | 2,800 |
2009/02/12 | 222 | 222 | 219 | 221 | 1,200 |
2009/02/10 | 220 | 222 | 218 | 219 | 3,800 |
2009/02/09 | 219 | 220 | 218 | 219 | 2,700 |
2009/02/06 | 221 | 223 | 220 | 223 | 2,700 |
2009/02/05 | 220 | 226 | 220 | 224 | 7,000 |
2009/02/04 | 229 | 229 | 223 | 228 | 5,200 |
2009/02/03 | 223 | 229 | 222 | 228 | 3,700 |
2009/02/02 | 233 | 233 | 224 | 225 | 10,600 |
2009/01/30 | 233 | 233 | 228 | 230 | 3,600 |
2009/01/29 | 227 | 233 | 226 | 233 | 6,400 |
2009/01/28 | 228 | 228 | 224 | 226 | 10,800 |
2009/01/27 | 230 | 230 | 224 | 228 | 4,900 |
2009/01/26 | 225 | 230 | 224 | 230 | 4,100 |
2009/01/23 | 224 | 231 | 224 | 230 | 7,500 |
2009/01/22 | 224 | 225 | 222 | 225 | 7,100 |
2009/01/21 | 223 | 228 | 223 | 225 | 3,800 |
2009/01/20 | 223 | 229 | 223 | 227 | 6,200 |
2009/01/19 | 234 | 235 | 231 | 233 | 4,400 |
2009/01/16 | 230 | 232 | 225 | 229 | 4,300 |
2009/01/15 | 226 | 237 | 225 | 234 | 14,600 |
2009/01/14 | 235 | 239 | 226 | 228 | 11,600 |
2009/01/13 | 238 | 238 | 224 | 237 | 12,600 |
2009/01/09 | 236 | 239 | 235 | 238 | 9,800 |
2009/01/08 | 244 | 244 | 238 | 241 | 5,400 |
2009/01/07 | 244 | 245 | 242 | 243 | 5,800 |
2009/01/06 | 239 | 243 | 239 | 243 | 4,200 |
2009/01/05 | 242 | 243 | 238 | 239 | 4,400 |