[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 
2017-10-191959.001987.001951.001983.003500068937800
2017-10-181961.001967.001955.001964.002100041180500
2017-10-171963.001967.001950.001961.003020059149400
2017-10-161985.001996.001966.001971.004740093804400
2017-10-131998.002000.001983.001985.002840056558500
2017-10-122001.002010.001994.001998.001540030794700
2017-10-111991.002025.001990.001997.0053900108065800
2017-10-101999.001999.001982.001990.001430028482300
2017-10-061987.002000.001974.001989.002300045687300
2017-10-051960.002000.001958.001991.0054400108013500
2017-10-041958.001965.001950.001956.001580030940200
2017-10-031942.001961.001939.001957.001820035514900
2017-10-021933.001951.001928.001945.001940037630200
2017-09-291967.001967.001931.001933.002870055754900
2017-09-281969.001973.001943.001954.002960057815500
2017-09-271941.001965.001941.001965.003130061143200
2017-09-261920.001948.001920.001944.004720091530000
2017-09-251901.001928.001901.001917.004390084164900
2017-09-221899.001910.001896.001908.002890055078200
2017-09-211890.001909.001885.001899.003140059572700
2017-09-201875.001892.001871.001882.002860053834200
2017-09-191850.001878.001843.001871.003990074431600
2017-09-151845.001858.001838.001856.001860034391200
2017-09-141859.001865.001840.001842.002110039040000
2017-09-131857.001863.001854.001859.00810015048900
2017-09-121858.001860.001845.001857.001330024650300
2017-09-111851.001853.001838.001849.001250023073300
2017-09-081835.001847.001832.001835.001780032704900
2017-09-071867.001867.001840.001842.001450026822500
2017-09-061847.001856.001836.001841.001780032820400
2017-09-051870.001882.001845.001845.002930054337100
2017-09-041902.001906.001866.001866.002530047626500
2017-09-011900.001910.001885.001904.002230042454200
2017-08-311880.001899.001871.001893.001590030079000
2017-08-301885.001885.001862.001873.003020056573900
2017-08-291867.001872.001856.001867.001860034700700
2017-08-281885.001887.001867.001871.001740032630400
2017-08-251901.001908.001876.001882.002070039091400
2017-08-241924.001939.001908.001908.001180022691100
2017-08-231917.001940.001917.001927.003360064802300
2017-08-221908.001928.001908.001926.001690032479400
2017-08-211919.001928.001909.001914.002550048969100
2017-08-181876.001920.001876.001918.002440046520100
2017-08-171890.001905.001867.001904.002380045131000
2017-08-161870.001891.001869.001885.002390044978600
2017-08-151864.001885.001851.001875.002140040078400
2017-08-141857.001873.001844.001850.003670068048400
2017-08-101884.001894.001879.001888.002070039060700
2017-08-091891.001893.001861.001884.002230041863900
2017-08-081875.001895.001870.001895.001660031240100
2017-08-071880.001889.001873.001882.001390026165800
2017-08-041860.001883.001856.001877.001750032778900
2017-08-031859.001877.001856.001875.002390044671800
2017-08-021862.001862.001837.001856.002610048308300
2017-08-011850.001857.001830.001843.003950072764900
2017-07-311900.001901.001842.001844.0069600129528100
2017-07-281891.001937.001887.001898.0090500172774800
2017-07-271874.001887.001866.001883.003500065658600
2017-07-261867.001880.001859.001865.003520065694900
2017-07-251882.001888.001850.001858.0056200104768600
2017-07-241891.001900.001873.001884.004590086443600
2017-07-211897.001899.001883.001898.002440046183000
2017-07-201894.001910.001891.001897.002940055867900
2017-07-191895.001907.001888.001894.003040057683300
2017-07-181871.001893.001867.001892.003800071583700
2017-07-141885.001886.001868.001878.002280042782100
2017-07-131871.001885.001866.001881.002830053095700
2017-07-121878.001886.001868.001871.003190059838700
2017-07-111864.001883.001860.001878.001880035225400
2017-07-101864.001879.001850.001860.003740069723100
2017-07-071875.001880.001863.001863.002330043537300
2017-07-061909.001909.001874.001881.002660050114300
2017-07-051888.001911.001886.001897.003200060624800
2017-07-041920.001940.001882.001887.0061400117118700
2017-07-031880.001932.001877.001911.0066600127090000
2017-06-301890.001890.001855.001875.0065000121803600
2017-06-291923.001937.001904.001904.004020077048600
2017-06-281926.001963.001923.001923.0074800144786200
2017-06-271982.002009.001982.002001.0063600127134200
2017-06-261961.002003.001960.001982.0084400167679900
2017-06-231968.001968.001946.001960.004200082166200
2017-06-221960.001981.001944.001968.004420086696200
2017-06-211988.001996.001969.001972.0053100105198000
2017-06-202010.002010.001982.001985.003950078776500
2017-06-192001.002044.001980.001990.0080800162458600
2017-06-161975.001997.001950.001993.0091000180184300
2017-06-151974.001983.001955.001968.0057200112577500
2017-06-141950.002015.001942.001985.0096600191825700
2017-06-131919.001938.001918.001930.002100040502600
2017-06-121908.001936.001908.001919.002660051147100
2017-06-091926.001955.001917.001921.004470086246400
2017-06-081955.001957.001930.001931.004400085584700
2017-06-071954.001978.001953.001960.003810074920800
2017-06-061917.001962.001911.001954.0065500127408500
2017-06-051901.001938.001897.001917.005020096074500
2017-06-021900.001927.001900.001917.003350064133100
2017-06-011895.001916.001895.001911.002250042940900
2017-05-311915.001918.001891.001899.003840073017800
2017-05-301927.001934.001908.001915.003830073494000
2017-05-291879.001944.001864.001930.0084500162027200
2017-05-261897.001897.001862.001869.004220079134800
2017-05-251913.001914.001878.001879.002370044877000
2017-05-241890.001914.001886.001912.004600087481100
2017-05-231891.001892.001871.001876.003030056874300
2017-05-221890.001900.001866.001879.002650049889000
2017-05-191885.001888.001864.001883.003480065356900
2017-05-181865.001901.001860.001883.004720088693600
2017-05-171930.001939.001905.001905.003160060566700
2017-05-161915.001950.001910.001930.0069300133736100
2017-05-151880.001915.001865.001913.004960093983800
2017-05-121872.001911.001871.001889.0054500103031300
2017-05-111872.001888.001862.001881.003830071873900
2017-05-101867.001884.001863.001879.003740070177800
2017-05-091892.001899.001854.001876.0064300120877900
2017-05-081930.001930.001875.001892.0054200102810300
2017-05-021847.001953.001847.001900.00148900284466300
2017-05-011748.001858.001748.001847.00184100335389500
2017-04-281736.001755.001728.001728.004660080986000
2017-04-271747.001753.001731.001747.0066000115298700
2017-04-261719.001748.001708.001734.005390093532900
2017-04-251711.001727.001711.001719.002530043491200
2017-04-241730.001730.001709.001711.002970051009000
2017-04-211703.001719.001696.001717.002310039506000
2017-04-201687.001710.001683.001697.003730063269500
2017-04-191706.001718.001700.001700.002020034475900
2017-04-181700.001746.001695.001706.005320091640900
2017-04-171674.001709.001673.001695.003790064216100
2017-04-141656.001682.001642.001672.003660060942300
2017-04-131698.001701.001650.001683.0064200107579400
2017-04-121732.001732.001695.001720.003420058694900
2017-04-111728.001747.001712.001732.004680081065900
2017-04-101711.001729.001701.001721.003120053540600
2017-04-071681.001716.001681.001711.005000085238400
2017-04-061701.001701.001671.001676.004080068607000
2017-04-051693.001708.001683.001697.004310073071700
2017-04-041673.001710.001669.001686.004990084061800
2017-04-031676.001698.001668.001672.002460041258800
2017-03-311720.001720.001674.001676.005140087301400
2017-03-301689.001720.001689.001701.005080086699100
2017-03-291660.001687.001658.001684.004810080501400
2017-03-281651.001700.001651.001673.0080200134342100
2017-03-271648.001656.001635.001650.004660076720000
2017-03-241633.001643.001630.001632.001950031907000
2017-03-231640.001644.001626.001629.002670043591600
2017-03-221640.001649.001630.001640.006010098720100
2017-03-211635.001652.001635.001645.003730061391000
2017-03-171640.001649.001626.001643.004400072231700
2017-03-161633.001650.001629.001632.004330070844700
2017-03-151644.001644.001632.001633.002400039260400
2017-03-141628.001649.001627.001644.004820079174200
2017-03-131630.001631.001623.001624.0070500114633400
2017-03-101623.001645.001623.001625.0083300135830600
2017-03-091642.001642.001625.001631.003930064137600
2017-03-081643.001649.001631.001634.004560074664700
2017-03-071648.001649.001631.001639.003910064081000
2017-03-061630.001662.001623.001639.0061900101577700
2017-03-031623.001629.001618.001625.004350070624100
2017-03-021634.001638.001618.001623.0083100135088400
2017-03-011625.001635.001614.001624.0078900128094300
2017-02-281623.001652.001623.001630.0064300105400700
2017-02-271623.001623.001595.001610.0084700136183700
2017-02-241641.001647.001615.001629.0068800112115300
2017-02-231636.001664.001636.001647.003910064503600
2017-02-221670.001670.001627.001635.0084200138129200
2017-02-211659.001679.001656.001666.0070200116923000
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

   ※ 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