[5015 東証1部] ビーピー・カストロール 日足 時系列データ

[5015 東証1部] ビーピー・カストロール (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-201699.001699.001647.001651.00108700180822300
2017-02-171728.001732.001717.001718.003390058456500
2017-02-161757.001757.001717.001727.0064600111987100
2017-02-151775.001780.001735.001768.0058800103393000
2017-02-141780.001789.001749.001767.0064200113350600
2017-02-131749.001790.001749.001780.0090800160991200
2017-02-101700.001742.001700.001738.0096300166279200
2017-02-091675.001700.001672.001694.0092900157072200
2017-02-081660.001682.001644.001671.0079300132078400
2017-02-071644.001674.001644.001662.0079700132142100
2017-02-061616.001670.001616.001644.00136500224669200
2017-02-031632.001655.001622.001650.005880096664300
2017-02-021658.001658.001637.001640.0069500114547000
2017-02-011642.001660.001630.001658.0086000141582600
2017-01-311629.001658.001601.001642.00113500185457400
2017-01-301600.001664.001598.001658.00220600360282000
2017-01-271548.001600.001547.001592.00218200344649800
2017-01-261519.001547.001519.001541.00194000297802000
2017-01-251514.001525.001490.001517.00324800490258400
2017-01-241410.001418.001408.001412.003510049609000
2017-01-231411.001419.001394.001411.005190073138100
2017-01-201410.001418.001407.001412.003890054924000
2017-01-191409.001410.001399.001410.003440048373400
2017-01-181401.001404.001389.001402.005410075555900
2017-01-171408.001411.001393.001402.005550077761200
2017-01-161425.001425.001407.001408.003890055041800
2017-01-131410.001418.001410.001416.004600065053900
2017-01-121427.001427.001410.001415.004930069864900
2017-01-111420.001425.001411.001419.004270060607100
2017-01-101410.001418.001408.001414.006180087299800
2017-01-061412.001422.001407.001408.005670080038400
2017-01-051422.001422.001400.001408.006790095706400
2017-01-041400.001412.001394.001407.0078400110107400
2016-12-301404.001404.001382.001387.0072700101367000
2016-12-291444.001447.001406.001410.0095900136365500
2016-12-281450.001490.001444.001451.00159700233304400
2016-12-271530.001538.001520.001536.00161900248139000
2016-12-261521.001534.001520.001531.00105500161140400
2016-12-221518.001523.001512.001520.0089000135111900
2016-12-211534.001534.001515.001520.00100500152960200
2016-12-201521.001535.001521.001534.0069300105950600
2016-12-191517.001535.001510.001519.00110400167735900
2016-12-161540.001545.001505.001517.00133000202525600
2016-12-151569.001569.001550.001550.0096900150728100
2016-12-141597.001597.001557.001564.00109900172839700
2016-12-131553.001579.001551.001572.0076700120015200
2016-12-121536.001568.001536.001553.00102400158864400
2016-12-091512.001535.001510.001526.0070600107250500
2016-12-081509.001535.001496.001525.00102500155982600
2016-12-071493.001500.001489.001500.0078600117755900
2016-12-061488.001490.001480.001485.004840071909400
2016-12-051487.001487.001469.001480.005110075601800
2016-12-021478.001480.001469.001472.006680098417600
2016-12-011489.001495.001478.001478.0077700115590800
2016-11-301465.001485.001456.001472.006110090083400
2016-11-291438.001465.001434.001465.0073000106110900
2016-11-281448.001450.001433.001450.006020086957000
2016-11-251444.001447.001436.001440.004130059495500
2016-11-241430.001447.001430.001442.005610080575500
2016-11-221430.001430.001420.001428.004490064083400
2016-11-211415.001429.001415.001423.003840054583500
2016-11-181402.001420.001402.001415.0071200100668900
2016-11-171390.001399.001390.001399.001940027049300
2016-11-161390.001404.001390.001398.004190058586200
2016-11-151385.001390.001368.001388.002330032242700
2016-11-141368.001390.001363.001378.002310031819100
2016-11-111385.001399.001340.001368.003860052997100
2016-11-101358.001382.001358.001375.004540062271200
2016-11-091365.001375.001296.001337.006460086378800
2016-11-081362.001368.001361.001363.001970026856800
2016-11-071370.001384.001367.001367.003500048050000
2016-11-041368.001375.001332.001368.004300058429800
2016-11-021385.001392.001375.001380.003160043735300
2016-11-011393.001401.001383.001400.002290031958900
2016-10-311400.001419.001360.001403.0095300133577300
2016-10-281372.001377.001368.001374.003930053970900
2016-10-271369.001370.001359.001369.002230030476500
2016-10-261357.001365.001357.001364.002770037732000
2016-10-251352.001356.001349.001356.003330045097800
2016-10-241348.001353.001343.001352.002360031837000
2016-10-211349.001350.001345.001350.002130028718500
2016-10-201350.001350.001345.001349.002200029655700
2016-10-191348.001350.001342.001348.001580021286800
2016-10-181328.001348.001328.001348.003200042841200
2016-10-171335.001343.001327.001336.001810024175000
2016-10-141330.001340.001322.001336.001250016652300
2016-10-131323.001343.001321.001326.001520020177600
2016-10-121322.001344.001320.001323.002530033593700
2016-10-111325.001340.001325.001335.002010026732200
2016-10-071334.001339.001307.001321.003540046856000
2016-10-061341.001350.001333.001341.004390059032800
2016-10-051318.001329.001318.001327.003460045799200
2016-10-041305.001312.001305.001312.003500045809600
2016-10-031299.001305.001298.001301.002580033562200
2016-09-301295.001299.001293.001295.001800023335900
2016-09-291282.001300.001280.001295.003880050050400
2016-09-281274.001281.001265.001280.002430031033300
2016-09-271269.001275.001261.001272.001830023232700
2016-09-261272.001273.001266.001268.001300016517200
2016-09-231271.001275.001259.001273.002100026666100
2016-09-211250.001271.001250.001271.001240015699300
2016-09-201257.001265.001250.001255.001770022270300
2016-09-161254.001259.001244.001249.00830010380900
2016-09-151253.001259.001231.001252.001460018247100
2016-09-141246.001253.001246.001249.001390017379100
2016-09-131251.001252.001244.001244.001040012970400
2016-09-121255.001255.001245.001249.001020012739200
2016-09-091250.001256.001247.001251.002180027292600
2016-09-081254.001260.001247.001250.001720021572800
2016-09-071246.001253.001246.001252.001610020124100
2016-09-061252.001260.001245.001251.001170014668700
2016-09-051260.001261.001250.001252.001420017830700
2016-09-021243.001252.001240.001251.001050013078000
2016-09-011252.001252.001242.001248.0066008232200
2016-08-311236.001260.001236.001245.001300016200700
2016-08-301257.001257.001240.001250.0063007856100
2016-08-291240.001265.001236.001257.001900023696900
2016-08-261240.001246.001235.001244.001200014871800
2016-08-251243.001246.001242.001246.0021002612600
2016-08-241250.001250.001236.001245.00940011707000
2016-08-231241.001249.001240.001248.001090013558300
2016-08-221230.001245.001230.001241.0075009303300
2016-08-191228.001241.001228.001236.0057007036100
2016-08-181220.001242.001220.001228.001280015752700
2016-08-171213.001226.001213.001221.001310015957800
2016-08-161233.001236.001221.001226.001270015617000
2016-08-151210.001239.001210.001233.002000024370200
2016-08-121255.001255.001245.001247.0067008366000
2016-08-101245.001250.001241.001246.001040012941100
2016-08-091250.001252.001238.001247.00910011342600
2016-08-081257.001257.001243.001252.00990012392500
2016-08-051258.001259.001245.001250.0052006501900
2016-08-041243.001254.001241.001253.00820010232600
2016-08-031238.001246.001236.001243.001040012913100
2016-08-021240.001249.001240.001241.0055006835500
2016-08-011235.001254.001235.001249.001460018203500
2016-07-291227.001249.001227.001247.001800022340600
2016-07-281232.001235.001229.001235.001930023821400
2016-07-271234.001239.001227.001230.001040012820400
2016-07-261235.001239.001227.001230.001180014538800
2016-07-251236.001242.001226.001232.0081009991300
2016-07-221233.001234.001228.001232.00860010590000
2016-07-211236.001236.001227.001233.00860010596900
2016-07-201227.001239.001220.001236.001500018430100
2016-07-191209.001228.001209.001228.002360028843000
2016-07-151202.001217.001202.001209.001230014883700
2016-07-141209.001223.001206.001207.001640019877900
2016-07-131180.001211.001180.001200.003210038455200
2016-07-121189.001228.001180.001204.001710020549700
2016-07-111214.001214.001170.001185.001720020469100
2016-07-081187.001187.001165.001167.001310015415000
2016-07-071181.001185.001180.001183.001290015251600
2016-07-061181.001190.001180.001181.001220014432800
2016-07-051190.001190.001179.001189.001130013372000
2016-07-041184.001193.001182.001186.00860010190900
2016-07-011186.001192.001177.001190.001010011964900
2016-06-301183.001194.001183.001183.001480017555800
2016-06-291188.001194.001177.001182.002340027678200
2016-06-281195.001200.001180.001187.002770033000600
2016-06-271200.001244.001200.001234.005800071199500
2016-06-241254.001254.001182.001196.006480078099200
2016-06-231243.001245.001233.001243.002390029583400
2016-06-221244.001255.001232.001242.002110026139900
2016-06-211245.001247.001233.001242.002040025310500
2016-06-201257.001261.001246.001247.002190027472100
2016-06-171240.001249.001221.001227.002480030522700
2016-06-161260.001260.001235.001235.003720046314600
2016-06-151258.001268.001256.001261.001800022693800
2016-06-141264.001269.001252.001259.002090026317400
2016-06-131280.001280.001260.001264.002520032013400
2016-06-101285.001285.001275.001280.001550019870400
2016-06-091277.001282.001272.001276.00830010592400
2016-06-081270.001281.001270.001281.001860023760200
2016-06-071270.001279.001267.001269.001610020462400
2016-06-061261.001274.001259.001270.002190027690500
2016-06-031258.001278.001258.001271.001350017139200
2016-06-021265.001269.001256.001258.001580019942400
2016-06-011271.001278.001266.001267.002660033786300
2016-05-311272.001280.001270.001272.001560019867600
2016-05-301267.001282.001267.001271.0071009048600
2016-05-271277.001277.001265.001267.001730021994200
2016-05-261288.001288.001274.001275.001410018028600
2016-05-251284.001290.001275.001276.001660021283300
2016-05-241280.001280.001276.001277.001890024154200
2016-05-231284.001288.001278.001279.001160014860800
2016-05-201281.001284.001278.001284.0063008071000
2016-05-191280.001300.001275.001279.001410018099000
2016-05-181291.001292.001278.001281.001430018335300
2016-05-171281.001283.001273.001278.001300016622700
2016-05-161280.001290.001277.001279.001200015406000
2016-05-131289.001296.001281.001281.001490019177400
2016-05-121286.001295.001285.001294.001190015343700
2016-05-111290.001297.001285.001294.001330017196700
2016-05-101280.001294.001280.001289.001370017621400
2016-05-091287.001294.001284.001290.001260016243600
2016-05-061283.001287.001278.001284.00990012702500
2016-05-021278.001291.001265.001288.003650046832800
2016-04-281281.001288.001277.001283.003630046647700
2016-04-271273.001284.001272.001279.00920011760900
2016-04-261278.001278.001270.001273.0074009416900
2016-04-251280.001283.001276.001278.001240015863300
2016-04-221269.001276.001265.001276.0073009287900
2016-04-211265.001276.001261.001275.001300016528600
2016-04-201276.001282.001262.001265.001640020854900
2016-04-191275.001282.001270.001276.001280016316700
2016-04-181241.001294.001240.001271.001840023328300
2016-04-151275.001275.001255.001261.00970012265200
2016-04-141260.001275.001252.001275.001560019749100
2016-04-131244.001268.001242.001252.001510018876300
2016-04-121231.001245.001230.001234.001410017436500
2016-04-111236.001250.001230.001238.001520018760400
2016-04-081233.001248.001230.001236.001450017934200
2016-04-071232.001248.001232.001241.0068008433300
2016-04-061238.001238.001229.001232.001190014674900
2016-04-051240.001246.001225.001228.001930023815800
2016-04-041249.001254.001235.001254.002080025900800
2016-04-011288.001288.001251.001251.002490031381800
2016-03-311282.001287.001269.001276.001890024178800
2016-03-301279.001286.001263.001281.001930024648300
2016-03-291285.001290.001278.001282.001860023893100
2016-03-281274.001284.001271.001284.001630020810100
2016-03-251264.001277.001264.001271.001180014990500
2016-03-241261.001275.001248.001267.002830035785800
2016-03-231271.001280.001206.001275.002680033741200
2016-03-221290.001290.001273.001284.002530032384100
2016-03-181269.001291.001260.001273.001770022511800
2016-03-171285.001292.001261.001269.002230028484900
2016-03-161283.001290.001276.001276.001420018191900
2016-03-151285.001293.001281.001282.001470018904600
2016-03-141290.001293.001283.001283.001470018954100
2016-03-111277.001290.001272.001286.002840036403200
2016-03-101278.001289.001277.001282.003900050004100
2016-03-091276.001276.001257.001276.002270028846000
2016-03-081264.001278.001257.001276.002630033377400
2016-03-071275.001278.001245.001270.002110026738100
2016-03-041246.001267.001235.001265.003760047086600
2016-03-031234.001245.001230.001245.002300028476400
2016-03-021234.001234.001220.001227.001390017074700
2016-03-011214.001234.001214.001225.001130013851600
2016-02-291236.001236.001216.001220.002360028909600
2016-02-261244.001244.001230.001234.001210014962200
2016-02-251214.001245.001214.001240.005300065308700
2016-02-241200.001208.001190.001204.001430017172600
2016-02-231228.001230.001201.001207.001920023236700
2016-02-221222.001230.001222.001227.001270015563100
2016-02-191233.001233.001203.001222.001270015419900
2016-02-181234.001243.001224.001233.003610044551800
2016-02-171220.001220.001189.001203.002310027688200
2016-02-161225.001225.001206.001208.001510018335700
2016-02-151217.001237.001194.001222.003570043555900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog