ビーピー・カストロール(5015) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/27 1,305.0 1,324.0 1,300.0 1,316.0 17,000
2020/11/26 1,310.0 1,310.0 1,297.0 1,310.0 10,000
2020/11/25 1,325.0 1,328.0 1,310.0 1,310.0 14,800
2020/11/24 1,300.0 1,327.0 1,296.0 1,315.0 22,100
2020/11/20 1,295.0 1,297.0 1,289.0 1,297.0 5,600
2020/11/19 1,298.0 1,298.0 1,285.0 1,294.0 5,200
2020/11/18 1,290.0 1,297.0 1,280.0 1,296.0 9,600
2020/11/17 1,293.0 1,297.0 1,278.0 1,297.0 14,900
2020/11/16 1,274.0 1,293.0 1,269.0 1,293.0 8,000
2020/11/13 1,290.0 1,290.0 1,265.0 1,274.0 12,300
2020/11/12 1,285.0 1,288.0 1,272.0 1,283.0 10,800
2020/11/11 1,271.0 1,290.0 1,271.0 1,290.0 17,100
2020/11/10 1,261.0 1,273.0 1,257.0 1,268.0 23,700
2020/11/09 1,248.0 1,259.0 1,245.0 1,259.0 12,600
2020/11/06 1,258.0 1,258.0 1,245.0 1,252.0 7,700
2020/11/05 1,240.0 1,253.0 1,227.0 1,253.0 9,200
2020/11/04 1,231.0 1,243.0 1,219.0 1,240.0 10,100
2020/11/02 1,220.0 1,225.0 1,213.0 1,217.0 10,500
2020/10/30 1,221.0 1,229.0 1,210.0 1,210.0 13,600
2020/10/29 1,220.0 1,250.0 1,220.0 1,250.0 8,000
2020/10/28 1,230.0 1,236.0 1,223.0 1,231.0 10,700
2020/10/27 1,218.0 1,230.0 1,211.0 1,230.0 7,500
2020/10/26 1,220.0 1,228.0 1,217.0 1,220.0 6,200
2020/10/23 1,232.0 1,233.0 1,209.0 1,222.0 22,200
2020/10/22 1,232.0 1,238.0 1,231.0 1,235.0 3,000
2020/10/21 1,234.0 1,244.0 1,230.0 1,243.0 11,500
2020/10/20 1,243.0 1,243.0 1,233.0 1,234.0 3,700
2020/10/19 1,230.0 1,243.0 1,230.0 1,243.0 3,300
2020/10/16 1,217.0 1,230.0 1,217.0 1,219.0 4,300
2020/10/15 1,245.0 1,248.0 1,236.0 1,236.0 4,300
2020/10/14 1,253.0 1,253.0 1,244.0 1,244.0 7,400
2020/10/13 1,251.0 1,251.0 1,246.0 1,247.0 4,800
2020/10/12 1,254.0 1,257.0 1,245.0 1,245.0 4,700
2020/10/09 1,246.0 1,253.0 1,240.0 1,253.0 7,700
2020/10/08 1,239.0 1,247.0 1,235.0 1,243.0 6,900
2020/10/07 1,234.0 1,234.0 1,221.0 1,232.0 3,900
2020/10/06 1,234.0 1,242.0 1,220.0 1,235.0 6,800
2020/10/05 1,202.0 1,235.0 1,202.0 1,228.0 8,700
2020/10/02 1,233.0 1,250.0 1,207.0 1,207.0 17,600
2020/10/01 1,225.0 1,225.0 1,225.0 1,225.0 -
2020/09/30 1,229.0 1,238.0 1,222.0 1,225.0 11,200
2020/09/29 1,217.0 1,225.0 1,193.0 1,220.0 22,400
2020/09/28 1,198.0 1,217.0 1,195.0 1,217.0 28,000
2020/09/25 1,196.0 1,200.0 1,168.0 1,186.0 15,700
2020/09/24 1,162.0 1,190.0 1,162.0 1,173.0 10,100
2020/09/23 1,185.0 1,190.0 1,178.0 1,185.0 10,200
2020/09/18 1,198.0 1,201.0 1,196.0 1,201.0 7,900
2020/09/17 1,219.0 1,219.0 1,191.0 1,198.0 10,000
2020/09/16 1,215.0 1,219.0 1,208.0 1,219.0 4,400
2020/09/15 1,219.0 1,219.0 1,203.0 1,215.0 10,600