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 |
|---|---|---|---|---|---|
| 2024/07/26 | 941 | 951 | 941 | 950 | 5,400 |
| 2024/07/25 | 949 | 950 | 940 | 940 | 17,700 |
| 2024/07/24 | 956 | 959 | 948 | 948 | 6,600 |
| 2024/07/23 | 963 | 963 | 954 | 954 | 6,500 |
| 2024/07/22 | 950 | 961 | 950 | 961 | 25,100 |
| 2024/07/19 | 962 | 962 | 950 | 950 | 8,700 |
| 2024/07/18 | 962 | 965 | 953 | 962 | 18,000 |
| 2024/07/17 | 963 | 965 | 958 | 965 | 5,600 |
| 2024/07/16 | 957 | 964 | 957 | 964 | 15,200 |
| 2024/07/12 | 950 | 955 | 948 | 954 | 15,300 |
| 2024/07/11 | 945 | 950 | 938 | 950 | 9,400 |
| 2024/07/10 | 945 | 946 | 938 | 938 | 24,100 |
| 2024/07/09 | 952 | 952 | 940 | 944 | 31,200 |
| 2024/07/08 | 956 | 958 | 952 | 952 | 13,100 |
| 2024/07/05 | 965 | 965 | 957 | 957 | 12,300 |
| 2024/07/04 | 963 | 967 | 962 | 965 | 5,900 |
| 2024/07/03 | 962 | 966 | 962 | 962 | 6,100 |
| 2024/07/02 | 964 | 967 | 962 | 963 | 10,200 |
| 2024/07/01 | 969 | 969 | 960 | 963 | 7,900 |
| 2024/06/28 | 960 | 963 | 959 | 962 | 11,100 |
| 2024/06/27 | 955 | 966 | 955 | 960 | 26,900 |
| 2024/06/26 | 974 | 985 | 972 | 979 | 47,500 |
| 2024/06/25 | 987 | 993 | 986 | 991 | 14,100 |
| 2024/06/24 | 983 | 989 | 983 | 989 | 13,400 |
| 2024/06/21 | 979 | 985 | 978 | 978 | 10,200 |
| 2024/06/20 | 978 | 983 | 978 | 983 | 4,000 |
| 2024/06/19 | 981 | 984 | 980 | 983 | 7,800 |
| 2024/06/18 | 978 | 983 | 976 | 983 | 6,900 |
| 2024/06/17 | 973 | 980 | 973 | 978 | 7,100 |
| 2024/06/14 | 973 | 980 | 973 | 974 | 7,300 |
| 2024/06/13 | 980 | 982 | 974 | 974 | 8,300 |
| 2024/06/12 | 981 | 982 | 978 | 980 | 8,900 |
| 2024/06/11 | 981 | 983 | 978 | 978 | 6,400 |
| 2024/06/10 | 979 | 984 | 978 | 983 | 7,300 |
| 2024/06/07 | 979 | 981 | 978 | 981 | 7,100 |
| 2024/06/06 | 979 | 980 | 974 | 978 | 11,200 |
| 2024/06/05 | 981 | 986 | 979 | 979 | 9,600 |
| 2024/06/04 | 988 | 988 | 981 | 981 | 4,000 |
| 2024/06/03 | 987 | 989 | 985 | 988 | 7,200 |
| 2024/05/31 | 971 | 983 | 971 | 983 | 6,400 |
| 2024/05/30 | 976 | 983 | 975 | 975 | 11,200 |
| 2024/05/29 | 988 | 995 | 975 | 975 | 14,300 |
| 2024/05/28 | 985 | 993 | 982 | 986 | 9,400 |
| 2024/05/27 | 976 | 988 | 976 | 986 | 7,000 |
| 2024/05/24 | 971 | 981 | 970 | 976 | 7,600 |
| 2024/05/23 | 973 | 973 | 966 | 973 | 16,800 |
| 2024/05/22 | 981 | 982 | 977 | 977 | 8,200 |
| 2024/05/21 | 985 | 989 | 979 | 979 | 11,200 |
| 2024/05/20 | 979 | 990 | 979 | 990 | 10,100 |
| 2024/05/17 | 977 | 978 | 967 | 978 | 22,100 |
| 2024/05/16 | 994 | 994 | 974 | 977 | 21,300 |
| 2024/05/15 | 998 | 998 | 986 | 991 | 12,000 |
| 2024/05/14 | 992 | 997 | 983 | 996 | 20,000 |
| 2024/05/13 | 1,000 | 1,003 | 990 | 996 | 12,800 |
| 2024/05/10 | 993 | 1,010 | 991 | 1,002 | 32,500 |
| 2024/05/09 | 980 | 990 | 979 | 979 | 11,200 |
| 2024/05/08 | 991 | 994 | 975 | 979 | 27,400 |
| 2024/05/07 | 994 | 995 | 987 | 991 | 18,600 |
| 2024/05/02 | 992 | 997 | 986 | 992 | 19,500 |
| 2024/05/01 | 1,002 | 1,002 | 988 | 992 | 19,700 |
| 2024/04/30 | 992 | 1,005 | 992 | 998 | 12,100 |
| 2024/04/26 | 1,000 | 1,006 | 991 | 991 | 75,600 |
| 2024/04/25 | 1,015 | 1,015 | 1,005 | 1,007 | 11,100 |
| 2024/04/24 | 1,000 | 1,015 | 1,000 | 1,014 | 14,400 |
| 2024/04/23 | 1,000 | 1,005 | 999 | 999 | 13,200 |
| 2024/04/22 | 990 | 1,005 | 990 | 1,000 | 16,900 |
| 2024/04/19 | 999 | 1,002 | 969 | 985 | 53,500 |
| 2024/04/18 | 994 | 1,008 | 993 | 1,002 | 17,300 |
| 2024/04/17 | 1,010 | 1,011 | 993 | 993 | 31,700 |
| 2024/04/16 | 1,015 | 1,015 | 1,002 | 1,009 | 28,200 |
| 2024/04/15 | 1,010 | 1,021 | 1,009 | 1,018 | 22,100 |
| 2024/04/12 | 1,026 | 1,026 | 1,009 | 1,010 | 34,300 |
| 2024/04/11 | 1,041 | 1,041 | 1,017 | 1,024 | 33,400 |
| 2024/04/10 | 1,040 | 1,047 | 1,031 | 1,047 | 24,300 |
| 2024/04/09 | 1,040 | 1,044 | 1,028 | 1,034 | 32,800 |
| 2024/04/08 | 1,069 | 1,069 | 1,026 | 1,026 | 60,700 |
| 2024/04/05 | 1,020 | 1,039 | 1,019 | 1,039 | 46,000 |
| 2024/04/04 | 1,010 | 1,020 | 1,008 | 1,018 | 34,600 |
| 2024/04/03 | 1,005 | 1,008 | 1,000 | 1,002 | 22,400 |
| 2024/04/02 | 999 | 1,006 | 994 | 1,006 | 23,000 |
| 2024/04/01 | 1,007 | 1,007 | 990 | 992 | 31,500 |
| 2024/03/29 | 1,017 | 1,022 | 992 | 995 | 56,900 |
| 2024/03/28 | 1,000 | 1,017 | 1,000 | 1,012 | 42,700 |
| 2024/03/27 | 995 | 999 | 989 | 999 | 31,100 |
| 2024/03/26 | 985 | 997 | 979 | 989 | 28,200 |
| 2024/03/25 | 968 | 991 | 968 | 985 | 34,600 |
| 2024/03/22 | 996 | 996 | 969 | 975 | 69,100 |
| 2024/03/21 | 991 | 1,008 | 981 | 1,004 | 80,900 |
| 2024/03/19 | 968 | 994 | 967 | 982 | 86,100 |
| 2024/03/18 | 962 | 970 | 955 | 963 | 38,400 |
| 2024/03/15 | 961 | 962 | 952 | 952 | 30,600 |
| 2024/03/14 | 943 | 962 | 941 | 961 | 55,900 |
| 2024/03/13 | 935 | 943 | 933 | 940 | 22,300 |
| 2024/03/12 | 934 | 935 | 920 | 935 | 23,600 |
| 2024/03/11 | 927 | 938 | 927 | 934 | 28,300 |
| 2024/03/08 | 925 | 933 | 920 | 928 | 27,800 |
| 2024/03/07 | 931 | 936 | 921 | 929 | 22,700 |
| 2024/03/06 | 936 | 943 | 931 | 931 | 26,800 |
| 2024/03/05 | 920 | 940 | 919 | 937 | 62,900 |
| 2024/03/04 | 925 | 925 | 913 | 921 | 29,400 |
| 2024/03/01 | 914 | 926 | 914 | 919 | 23,200 |
| 2024/02/29 | 903 | 927 | 903 | 916 | 40,100 |
| 2024/02/28 | 911 | 919 | 902 | 902 | 28,400 |
| 2024/02/27 | 905 | 918 | 905 | 916 | 16,100 |
| 2024/02/26 | 913 | 916 | 906 | 906 | 18,000 |
| 2024/02/22 | 918 | 921 | 907 | 912 | 27,700 |
| 2024/02/21 | 925 | 930 | 917 | 922 | 18,400 |
| 2024/02/20 | 915 | 928 | 913 | 927 | 25,100 |
| 2024/02/19 | 928 | 928 | 910 | 911 | 37,200 |
| 2024/02/16 | 910 | 930 | 910 | 929 | 90,900 |
| 2024/02/15 | 905 | 909 | 901 | 908 | 51,200 |
| 2024/02/14 | 890 | 905 | 888 | 905 | 62,200 |
| 2024/02/13 | 889 | 904 | 884 | 897 | 135,100 |
| 2024/02/09 | 871 | 871 | 863 | 866 | 36,200 |
| 2024/02/08 | 865 | 871 | 864 | 871 | 24,500 |
| 2024/02/07 | 866 | 868 | 864 | 866 | 25,200 |
| 2024/02/06 | 867 | 868 | 864 | 868 | 31,600 |
| 2024/02/05 | 868 | 869 | 865 | 866 | 26,200 |
| 2024/02/02 | 872 | 872 | 868 | 870 | 12,800 |
| 2024/02/01 | 872 | 872 | 868 | 869 | 10,400 |
| 2024/01/31 | 870 | 875 | 870 | 874 | 15,800 |
| 2024/01/30 | 875 | 883 | 869 | 869 | 107,200 |
| 2024/01/29 | 870 | 879 | 870 | 878 | 32,500 |
| 2024/01/26 | 869 | 871 | 867 | 867 | 10,900 |
| 2024/01/25 | 869 | 871 | 868 | 868 | 16,300 |
| 2024/01/24 | 871 | 872 | 868 | 869 | 24,500 |
| 2024/01/23 | 871 | 875 | 870 | 870 | 26,200 |
| 2024/01/22 | 875 | 877 | 871 | 873 | 23,200 |
| 2024/01/19 | 875 | 876 | 871 | 871 | 21,500 |
| 2024/01/18 | 876 | 879 | 875 | 875 | 12,000 |
| 2024/01/17 | 881 | 886 | 877 | 877 | 25,700 |
| 2024/01/16 | 886 | 887 | 879 | 883 | 34,400 |
| 2024/01/15 | 882 | 887 | 882 | 884 | 23,200 |
| 2024/01/12 | 882 | 884 | 880 | 881 | 18,100 |
| 2024/01/11 | 882 | 883 | 877 | 883 | 26,000 |
| 2024/01/10 | 877 | 881 | 877 | 878 | 20,900 |
| 2024/01/09 | 875 | 880 | 873 | 877 | 24,800 |
| 2024/01/05 | 877 | 877 | 872 | 872 | 20,700 |
| 2024/01/04 | 870 | 877 | 867 | 877 | 24,100 |
| 2023/12/29 | 865 | 870 | 863 | 869 | 25,600 |
| 2023/12/28 | 857 | 871 | 857 | 866 | 36,700 |
| 2023/12/27 | 876 | 885 | 876 | 882 | 42,100 |
| 2023/12/26 | 881 | 884 | 875 | 880 | 68,600 |
| 2023/12/25 | 884 | 887 | 881 | 883 | 29,900 |
| 2023/12/22 | 885 | 888 | 883 | 886 | 22,200 |
| 2023/12/21 | 888 | 888 | 885 | 887 | 15,400 |
| 2023/12/20 | 889 | 890 | 887 | 889 | 14,500 |
| 2023/12/19 | 886 | 888 | 886 | 888 | 14,500 |
| 2023/12/18 | 884 | 889 | 883 | 886 | 16,300 |
| 2023/12/15 | 894 | 894 | 884 | 887 | 20,000 |
| 2023/12/14 | 893 | 894 | 888 | 889 | 20,600 |
| 2023/12/13 | 890 | 893 | 890 | 893 | 11,300 |
| 2023/12/12 | 894 | 895 | 890 | 890 | 13,300 |
| 2023/12/11 | 893 | 896 | 893 | 893 | 10,200 |
| 2023/12/08 | 896 | 896 | 891 | 891 | 27,700 |
| 2023/12/07 | 898 | 898 | 894 | 896 | 19,700 |
| 2023/12/06 | 897 | 902 | 895 | 895 | 27,500 |
| 2023/12/05 | 894 | 897 | 894 | 895 | 11,500 |
| 2023/12/04 | 896 | 899 | 895 | 898 | 14,100 |
| 2023/12/01 | 894 | 897 | 893 | 897 | 12,300 |
| 2023/11/30 | 892 | 895 | 890 | 894 | 8,400 |
| 2023/11/29 | 892 | 895 | 891 | 891 | 12,200 |
| 2023/11/28 | 893 | 895 | 890 | 892 | 13,900 |
| 2023/11/27 | 897 | 899 | 893 | 894 | 7,200 |
| 2023/11/24 | 898 | 898 | 893 | 897 | 9,200 |
| 2023/11/22 | 893 | 898 | 893 | 894 | 6,100 |
| 2023/11/21 | 895 | 895 | 890 | 893 | 9,300 |
| 2023/11/20 | 891 | 898 | 890 | 890 | 7,700 |
| 2023/11/17 | 890 | 900 | 889 | 890 | 22,100 |
| 2023/11/16 | 892 | 895 | 890 | 890 | 16,300 |
| 2023/11/15 | 891 | 895 | 891 | 893 | 7,900 |
| 2023/11/14 | 893 | 895 | 890 | 891 | 5,700 |
| 2023/11/13 | 890 | 895 | 889 | 890 | 4,600 |
| 2023/11/10 | 886 | 895 | 886 | 895 | 10,700 |
| 2023/11/09 | 891 | 895 | 886 | 895 | 7,200 |
| 2023/11/08 | 898 | 898 | 882 | 882 | 32,400 |
| 2023/11/07 | 897 | 905 | 896 | 898 | 16,600 |
| 2023/11/06 | 904 | 912 | 904 | 906 | 33,600 |
| 2023/11/02 | 901 | 905 | 895 | 897 | 13,200 |
| 2023/11/01 | 908 | 908 | 899 | 903 | 24,400 |
| 2023/10/31 | 885 | 905 | 885 | 900 | 19,600 |
| 2023/10/30 | 906 | 909 | 882 | 882 | 104,500 |
| 2023/10/27 | 898 | 908 | 896 | 907 | 13,000 |
| 2023/10/26 | 901 | 905 | 890 | 898 | 18,500 |
| 2023/10/25 | 897 | 908 | 891 | 907 | 16,700 |
| 2023/10/24 | 894 | 899 | 886 | 896 | 15,500 |
| 2023/10/23 | 899 | 899 | 892 | 894 | 13,500 |
| 2023/10/20 | 906 | 908 | 898 | 902 | 12,800 |
| 2023/10/19 | 900 | 910 | 900 | 902 | 10,400 |
| 2023/10/18 | 892 | 905 | 892 | 902 | 10,800 |
| 2023/10/17 | 891 | 901 | 891 | 891 | 12,700 |
| 2023/10/16 | 890 | 897 | 887 | 889 | 10,400 |
| 2023/10/13 | 895 | 905 | 892 | 892 | 15,200 |
| 2023/10/12 | 897 | 903 | 896 | 901 | 13,500 |
| 2023/10/11 | 900 | 910 | 895 | 906 | 21,000 |
| 2023/10/10 | 909 | 909 | 902 | 906 | 16,000 |
| 2023/10/06 | 888 | 905 | 888 | 897 | 13,700 |
| 2023/10/05 | 881 | 896 | 881 | 887 | 21,200 |
| 2023/10/04 | 894 | 900 | 881 | 881 | 28,300 |
| 2023/10/03 | 915 | 915 | 900 | 901 | 22,000 |