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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,239 | 1,239 | 1,211 | 1,220 | 51,200 |
| 2015/12/29 | 1,250 | 1,258 | 1,228 | 1,239 | 37,200 |
| 2015/12/28 | 1,220 | 1,250 | 1,185 | 1,243 | 105,100 |
| 2015/12/25 | 1,297 | 1,297 | 1,286 | 1,292 | 71,200 |
| 2015/12/24 | 1,300 | 1,300 | 1,284 | 1,286 | 92,400 |
| 2015/12/22 | 1,285 | 1,288 | 1,282 | 1,285 | 74,500 |
| 2015/12/21 | 1,293 | 1,293 | 1,280 | 1,282 | 51,700 |
| 2015/12/18 | 1,301 | 1,305 | 1,286 | 1,293 | 57,300 |
| 2015/12/17 | 1,305 | 1,312 | 1,299 | 1,303 | 38,500 |
| 2015/12/16 | 1,299 | 1,309 | 1,279 | 1,298 | 52,600 |
| 2015/12/15 | 1,283 | 1,286 | 1,272 | 1,273 | 50,400 |
| 2015/12/14 | 1,302 | 1,302 | 1,281 | 1,282 | 65,100 |
| 2015/12/11 | 1,318 | 1,325 | 1,304 | 1,305 | 54,100 |
| 2015/12/10 | 1,335 | 1,340 | 1,321 | 1,321 | 43,200 |
| 2015/12/09 | 1,337 | 1,347 | 1,337 | 1,338 | 27,300 |
| 2015/12/08 | 1,340 | 1,345 | 1,336 | 1,343 | 38,300 |
| 2015/12/07 | 1,350 | 1,350 | 1,340 | 1,342 | 35,600 |
| 2015/12/04 | 1,345 | 1,346 | 1,340 | 1,342 | 54,800 |
| 2015/12/03 | 1,346 | 1,348 | 1,344 | 1,345 | 41,400 |
| 2015/12/02 | 1,350 | 1,352 | 1,344 | 1,346 | 35,200 |
| 2015/12/01 | 1,339 | 1,359 | 1,339 | 1,347 | 33,000 |
| 2015/11/30 | 1,348 | 1,350 | 1,340 | 1,341 | 55,500 |
| 2015/11/27 | 1,339 | 1,350 | 1,335 | 1,348 | 54,800 |
| 2015/11/26 | 1,326 | 1,339 | 1,323 | 1,334 | 42,800 |
| 2015/11/25 | 1,319 | 1,325 | 1,316 | 1,323 | 36,000 |
| 2015/11/24 | 1,313 | 1,318 | 1,310 | 1,318 | 31,000 |
| 2015/11/20 | 1,309 | 1,312 | 1,303 | 1,309 | 43,400 |
| 2015/11/19 | 1,308 | 1,316 | 1,302 | 1,309 | 32,000 |
| 2015/11/18 | 1,312 | 1,316 | 1,296 | 1,309 | 48,300 |
| 2015/11/17 | 1,316 | 1,318 | 1,302 | 1,307 | 34,100 |
| 2015/11/16 | 1,301 | 1,305 | 1,291 | 1,300 | 35,600 |
| 2015/11/13 | 1,294 | 1,310 | 1,294 | 1,300 | 25,500 |
| 2015/11/12 | 1,299 | 1,315 | 1,286 | 1,312 | 52,500 |
| 2015/11/11 | 1,280 | 1,297 | 1,279 | 1,294 | 44,000 |
| 2015/11/10 | 1,281 | 1,281 | 1,272 | 1,280 | 43,500 |
| 2015/11/09 | 1,278 | 1,281 | 1,273 | 1,281 | 43,600 |
| 2015/11/06 | 1,269 | 1,276 | 1,264 | 1,271 | 22,300 |
| 2015/11/05 | 1,274 | 1,274 | 1,263 | 1,265 | 17,000 |
| 2015/11/04 | 1,279 | 1,279 | 1,250 | 1,256 | 31,400 |
| 2015/11/02 | 1,280 | 1,280 | 1,251 | 1,259 | 35,200 |
| 2015/10/30 | 1,279 | 1,279 | 1,265 | 1,271 | 32,100 |
| 2015/10/29 | 1,276 | 1,277 | 1,270 | 1,272 | 18,600 |
| 2015/10/28 | 1,264 | 1,275 | 1,260 | 1,274 | 23,100 |
| 2015/10/27 | 1,285 | 1,285 | 1,271 | 1,273 | 22,700 |
| 2015/10/26 | 1,277 | 1,277 | 1,269 | 1,274 | 19,500 |
| 2015/10/23 | 1,261 | 1,267 | 1,254 | 1,263 | 22,300 |
| 2015/10/22 | 1,245 | 1,257 | 1,245 | 1,253 | 20,800 |
| 2015/10/21 | 1,232 | 1,249 | 1,231 | 1,247 | 20,900 |
| 2015/10/20 | 1,235 | 1,241 | 1,233 | 1,235 | 8,300 |
| 2015/10/19 | 1,240 | 1,247 | 1,233 | 1,236 | 10,500 |
| 2015/10/16 | 1,238 | 1,244 | 1,226 | 1,233 | 23,700 |
| 2015/10/15 | 1,238 | 1,246 | 1,230 | 1,232 | 20,000 |
| 2015/10/14 | 1,244 | 1,245 | 1,233 | 1,238 | 19,800 |
| 2015/10/13 | 1,242 | 1,255 | 1,230 | 1,243 | 29,900 |
| 2015/10/09 | 1,211 | 1,240 | 1,211 | 1,240 | 20,200 |
| 2015/10/08 | 1,220 | 1,221 | 1,202 | 1,211 | 20,900 |
| 2015/10/07 | 1,209 | 1,218 | 1,203 | 1,215 | 17,700 |
| 2015/10/06 | 1,217 | 1,237 | 1,196 | 1,198 | 41,400 |
| 2015/10/05 | 1,219 | 1,220 | 1,192 | 1,202 | 16,400 |
| 2015/10/02 | 1,188 | 1,197 | 1,185 | 1,195 | 15,400 |
| 2015/10/01 | 1,187 | 1,203 | 1,183 | 1,195 | 15,900 |
| 2015/09/30 | 1,178 | 1,200 | 1,170 | 1,187 | 21,000 |
| 2015/09/29 | 1,200 | 1,230 | 1,160 | 1,177 | 56,900 |
| 2015/09/28 | 1,192 | 1,226 | 1,192 | 1,207 | 29,000 |
| 2015/09/25 | 1,190 | 1,197 | 1,181 | 1,191 | 28,100 |
| 2015/09/24 | 1,205 | 1,210 | 1,188 | 1,190 | 36,100 |
| 2015/09/18 | 1,230 | 1,230 | 1,212 | 1,212 | 15,400 |
| 2015/09/17 | 1,218 | 1,233 | 1,216 | 1,222 | 21,900 |
| 2015/09/16 | 1,215 | 1,218 | 1,209 | 1,217 | 8,200 |
| 2015/09/15 | 1,218 | 1,227 | 1,210 | 1,212 | 17,200 |
| 2015/09/14 | 1,221 | 1,227 | 1,216 | 1,216 | 8,300 |
| 2015/09/11 | 1,230 | 1,230 | 1,205 | 1,221 | 23,800 |
| 2015/09/10 | 1,209 | 1,225 | 1,207 | 1,221 | 26,200 |
| 2015/09/09 | 1,201 | 1,250 | 1,195 | 1,228 | 15,500 |
| 2015/09/08 | 1,220 | 1,225 | 1,187 | 1,188 | 35,900 |
| 2015/09/07 | 1,213 | 1,226 | 1,209 | 1,218 | 16,700 |
| 2015/09/04 | 1,257 | 1,259 | 1,211 | 1,222 | 28,600 |
| 2015/09/03 | 1,250 | 1,281 | 1,240 | 1,242 | 12,900 |
| 2015/09/02 | 1,230 | 1,251 | 1,229 | 1,242 | 30,100 |
| 2015/09/01 | 1,308 | 1,313 | 1,271 | 1,271 | 16,200 |
| 2015/08/31 | 1,298 | 1,320 | 1,295 | 1,311 | 21,700 |
| 2015/08/28 | 1,295 | 1,300 | 1,283 | 1,291 | 21,300 |
| 2015/08/27 | 1,267 | 1,300 | 1,258 | 1,282 | 37,200 |
| 2015/08/26 | 1,194 | 1,255 | 1,192 | 1,240 | 53,900 |
| 2015/08/25 | 1,123 | 1,254 | 1,121 | 1,193 | 79,500 |
| 2015/08/24 | 1,290 | 1,295 | 1,230 | 1,243 | 76,000 |
| 2015/08/21 | 1,300 | 1,341 | 1,300 | 1,319 | 35,800 |
| 2015/08/20 | 1,368 | 1,368 | 1,341 | 1,345 | 31,500 |
| 2015/08/19 | 1,364 | 1,379 | 1,362 | 1,368 | 28,300 |
| 2015/08/18 | 1,366 | 1,371 | 1,363 | 1,366 | 8,400 |
| 2015/08/17 | 1,371 | 1,371 | 1,364 | 1,366 | 19,800 |
| 2015/08/14 | 1,364 | 1,376 | 1,364 | 1,364 | 9,400 |
| 2015/08/13 | 1,353 | 1,378 | 1,353 | 1,364 | 34,500 |
| 2015/08/12 | 1,370 | 1,378 | 1,359 | 1,370 | 20,100 |
| 2015/08/11 | 1,375 | 1,381 | 1,371 | 1,374 | 30,000 |
| 2015/08/10 | 1,350 | 1,378 | 1,348 | 1,371 | 30,200 |
| 2015/08/07 | 1,357 | 1,357 | 1,350 | 1,353 | 11,800 |
| 2015/08/06 | 1,366 | 1,374 | 1,357 | 1,363 | 31,900 |
| 2015/08/05 | 1,349 | 1,369 | 1,338 | 1,365 | 53,100 |
| 2015/08/04 | 1,344 | 1,348 | 1,338 | 1,344 | 13,900 |
| 2015/08/03 | 1,328 | 1,344 | 1,328 | 1,342 | 11,400 |
| 2015/07/31 | 1,340 | 1,359 | 1,295 | 1,337 | 39,000 |
| 2015/07/30 | 1,321 | 1,362 | 1,310 | 1,344 | 56,300 |
| 2015/07/29 | 1,329 | 1,329 | 1,306 | 1,309 | 10,100 |
| 2015/07/28 | 1,300 | 1,328 | 1,300 | 1,303 | 33,700 |
| 2015/07/27 | 1,313 | 1,318 | 1,310 | 1,311 | 32,400 |
| 2015/07/24 | 1,325 | 1,327 | 1,312 | 1,324 | 20,700 |
| 2015/07/23 | 1,330 | 1,330 | 1,320 | 1,325 | 13,300 |
| 2015/07/22 | 1,335 | 1,335 | 1,325 | 1,330 | 26,200 |
| 2015/07/21 | 1,335 | 1,339 | 1,330 | 1,339 | 71,700 |
| 2015/07/17 | 1,332 | 1,336 | 1,323 | 1,335 | 25,800 |
| 2015/07/16 | 1,328 | 1,332 | 1,307 | 1,332 | 54,900 |
| 2015/07/15 | 1,329 | 1,330 | 1,322 | 1,328 | 33,800 |
| 2015/07/14 | 1,342 | 1,342 | 1,326 | 1,329 | 20,300 |
| 2015/07/13 | 1,296 | 1,338 | 1,296 | 1,329 | 42,100 |
| 2015/07/10 | 1,290 | 1,307 | 1,290 | 1,294 | 26,700 |
| 2015/07/09 | 1,293 | 1,296 | 1,250 | 1,289 | 73,500 |
| 2015/07/08 | 1,325 | 1,325 | 1,300 | 1,302 | 53,500 |
| 2015/07/07 | 1,308 | 1,325 | 1,308 | 1,320 | 32,300 |
| 2015/07/06 | 1,308 | 1,319 | 1,298 | 1,308 | 34,300 |
| 2015/07/03 | 1,322 | 1,322 | 1,308 | 1,313 | 29,600 |
| 2015/07/02 | 1,321 | 1,325 | 1,318 | 1,321 | 44,000 |
| 2015/07/01 | 1,303 | 1,320 | 1,302 | 1,318 | 26,600 |
| 2015/06/30 | 1,310 | 1,312 | 1,293 | 1,302 | 81,100 |
| 2015/06/29 | 1,340 | 1,341 | 1,292 | 1,318 | 97,200 |
| 2015/06/26 | 1,330 | 1,359 | 1,330 | 1,351 | 100,400 |
| 2015/06/25 | 1,408 | 1,414 | 1,407 | 1,411 | 50,200 |
| 2015/06/24 | 1,413 | 1,414 | 1,408 | 1,412 | 36,200 |
| 2015/06/23 | 1,404 | 1,415 | 1,399 | 1,414 | 58,500 |
| 2015/06/22 | 1,403 | 1,405 | 1,392 | 1,400 | 29,700 |
| 2015/06/19 | 1,389 | 1,403 | 1,385 | 1,403 | 78,300 |
| 2015/06/18 | 1,392 | 1,397 | 1,387 | 1,390 | 29,500 |
| 2015/06/17 | 1,390 | 1,396 | 1,386 | 1,390 | 29,200 |
| 2015/06/16 | 1,397 | 1,399 | 1,390 | 1,391 | 21,600 |
| 2015/06/15 | 1,394 | 1,398 | 1,392 | 1,393 | 30,500 |
| 2015/06/12 | 1,392 | 1,392 | 1,381 | 1,391 | 40,300 |
| 2015/06/11 | 1,385 | 1,395 | 1,379 | 1,392 | 40,400 |
| 2015/06/10 | 1,384 | 1,385 | 1,378 | 1,379 | 22,300 |
| 2015/06/09 | 1,386 | 1,391 | 1,380 | 1,381 | 32,500 |
| 2015/06/08 | 1,389 | 1,393 | 1,381 | 1,386 | 38,800 |
| 2015/06/05 | 1,380 | 1,382 | 1,377 | 1,380 | 22,100 |
| 2015/06/04 | 1,381 | 1,385 | 1,374 | 1,382 | 24,000 |
| 2015/06/03 | 1,388 | 1,391 | 1,371 | 1,376 | 38,600 |
| 2015/06/02 | 1,395 | 1,395 | 1,381 | 1,390 | 25,400 |
| 2015/06/01 | 1,379 | 1,397 | 1,374 | 1,393 | 75,000 |
| 2015/05/29 | 1,374 | 1,377 | 1,371 | 1,372 | 39,900 |
| 2015/05/28 | 1,377 | 1,384 | 1,371 | 1,374 | 39,300 |
| 2015/05/27 | 1,382 | 1,385 | 1,369 | 1,371 | 42,600 |
| 2015/05/26 | 1,380 | 1,381 | 1,370 | 1,374 | 34,500 |
| 2015/05/25 | 1,368 | 1,391 | 1,366 | 1,373 | 48,600 |
| 2015/05/22 | 1,387 | 1,391 | 1,372 | 1,377 | 55,800 |
| 2015/05/21 | 1,388 | 1,391 | 1,375 | 1,381 | 63,000 |
| 2015/05/20 | 1,379 | 1,388 | 1,375 | 1,379 | 49,700 |
| 2015/05/19 | 1,373 | 1,380 | 1,369 | 1,378 | 36,400 |
| 2015/05/18 | 1,375 | 1,377 | 1,366 | 1,371 | 38,300 |
| 2015/05/15 | 1,386 | 1,386 | 1,365 | 1,371 | 29,800 |
| 2015/05/14 | 1,385 | 1,389 | 1,375 | 1,375 | 29,500 |
| 2015/05/13 | 1,380 | 1,389 | 1,378 | 1,383 | 28,000 |
| 2015/05/12 | 1,383 | 1,388 | 1,380 | 1,385 | 32,600 |
| 2015/05/11 | 1,380 | 1,393 | 1,373 | 1,379 | 54,700 |
| 2015/05/08 | 1,357 | 1,368 | 1,355 | 1,360 | 41,900 |
| 2015/05/07 | 1,361 | 1,375 | 1,356 | 1,358 | 56,700 |
| 2015/05/01 | 1,356 | 1,370 | 1,355 | 1,361 | 42,900 |
| 2015/04/30 | 1,361 | 1,378 | 1,356 | 1,365 | 60,800 |
| 2015/04/28 | 1,363 | 1,368 | 1,357 | 1,359 | 30,200 |
| 2015/04/27 | 1,346 | 1,364 | 1,346 | 1,358 | 29,600 |
| 2015/04/24 | 1,350 | 1,365 | 1,346 | 1,348 | 70,400 |
| 2015/04/23 | 1,355 | 1,356 | 1,351 | 1,351 | 42,600 |
| 2015/04/22 | 1,355 | 1,358 | 1,350 | 1,353 | 56,300 |
| 2015/04/21 | 1,365 | 1,366 | 1,353 | 1,359 | 39,900 |
| 2015/04/20 | 1,371 | 1,375 | 1,361 | 1,365 | 32,900 |
| 2015/04/17 | 1,372 | 1,385 | 1,368 | 1,375 | 49,600 |
| 2015/04/16 | 1,360 | 1,374 | 1,355 | 1,372 | 36,000 |
| 2015/04/15 | 1,360 | 1,366 | 1,358 | 1,361 | 31,000 |
| 2015/04/14 | 1,358 | 1,376 | 1,358 | 1,363 | 44,100 |
| 2015/04/13 | 1,362 | 1,372 | 1,356 | 1,371 | 28,300 |
| 2015/04/10 | 1,382 | 1,383 | 1,362 | 1,365 | 38,700 |
| 2015/04/09 | 1,379 | 1,382 | 1,361 | 1,373 | 38,800 |
| 2015/04/08 | 1,375 | 1,394 | 1,360 | 1,379 | 60,200 |
| 2015/04/07 | 1,356 | 1,373 | 1,346 | 1,364 | 99,300 |
| 2015/04/06 | 1,356 | 1,357 | 1,350 | 1,351 | 39,200 |
| 2015/04/03 | 1,353 | 1,357 | 1,344 | 1,355 | 46,000 |
| 2015/04/02 | 1,349 | 1,356 | 1,345 | 1,352 | 40,800 |
| 2015/04/01 | 1,332 | 1,350 | 1,331 | 1,349 | 39,000 |
| 2015/03/31 | 1,325 | 1,355 | 1,319 | 1,350 | 72,400 |
| 2015/03/30 | 1,329 | 1,347 | 1,313 | 1,317 | 64,000 |
| 2015/03/27 | 1,310 | 1,350 | 1,308 | 1,312 | 72,700 |
| 2015/03/26 | 1,314 | 1,330 | 1,312 | 1,329 | 50,900 |
| 2015/03/25 | 1,335 | 1,338 | 1,314 | 1,319 | 51,200 |
| 2015/03/24 | 1,354 | 1,356 | 1,334 | 1,342 | 59,600 |
| 2015/03/23 | 1,354 | 1,358 | 1,343 | 1,354 | 56,800 |
| 2015/03/20 | 1,338 | 1,357 | 1,334 | 1,348 | 121,700 |
| 2015/03/19 | 1,323 | 1,335 | 1,311 | 1,330 | 80,000 |
| 2015/03/18 | 1,315 | 1,326 | 1,313 | 1,317 | 74,900 |
| 2015/03/17 | 1,310 | 1,320 | 1,307 | 1,315 | 105,700 |
| 2015/03/16 | 1,299 | 1,308 | 1,295 | 1,304 | 48,500 |
| 2015/03/13 | 1,300 | 1,302 | 1,287 | 1,298 | 61,000 |
| 2015/03/12 | 1,288 | 1,300 | 1,285 | 1,293 | 48,700 |
| 2015/03/11 | 1,280 | 1,295 | 1,274 | 1,277 | 42,400 |
| 2015/03/10 | 1,299 | 1,307 | 1,286 | 1,286 | 64,300 |
| 2015/03/09 | 1,303 | 1,310 | 1,295 | 1,305 | 41,300 |
| 2015/03/06 | 1,300 | 1,310 | 1,288 | 1,304 | 54,300 |
| 2015/03/05 | 1,300 | 1,310 | 1,288 | 1,306 | 64,700 |
| 2015/03/04 | 1,308 | 1,310 | 1,274 | 1,305 | 99,200 |
| 2015/03/03 | 1,276 | 1,316 | 1,271 | 1,311 | 151,500 |
| 2015/03/02 | 1,271 | 1,295 | 1,250 | 1,280 | 120,400 |
| 2015/02/27 | 1,260 | 1,275 | 1,250 | 1,250 | 69,400 |
| 2015/02/26 | 1,263 | 1,274 | 1,260 | 1,274 | 37,900 |
| 2015/02/25 | 1,260 | 1,274 | 1,257 | 1,262 | 45,700 |
| 2015/02/24 | 1,267 | 1,267 | 1,256 | 1,265 | 33,200 |
| 2015/02/23 | 1,271 | 1,275 | 1,265 | 1,268 | 35,200 |
| 2015/02/20 | 1,267 | 1,280 | 1,264 | 1,271 | 39,200 |
| 2015/02/19 | 1,283 | 1,291 | 1,267 | 1,272 | 82,600 |
| 2015/02/18 | 1,290 | 1,292 | 1,275 | 1,287 | 77,500 |
| 2015/02/17 | 1,273 | 1,289 | 1,271 | 1,288 | 85,200 |
| 2015/02/16 | 1,274 | 1,279 | 1,266 | 1,273 | 30,200 |
| 2015/02/13 | 1,287 | 1,287 | 1,256 | 1,275 | 39,900 |
| 2015/02/12 | 1,282 | 1,289 | 1,268 | 1,285 | 45,400 |
| 2015/02/10 | 1,281 | 1,290 | 1,224 | 1,283 | 90,000 |
| 2015/02/09 | 1,285 | 1,294 | 1,280 | 1,288 | 60,200 |
| 2015/02/06 | 1,282 | 1,297 | 1,211 | 1,285 | 173,500 |
| 2015/02/05 | 1,200 | 1,330 | 1,200 | 1,284 | 618,200 |
| 2015/02/04 | 1,119 | 1,120 | 1,102 | 1,118 | 65,300 |
| 2015/02/03 | 1,112 | 1,123 | 1,099 | 1,115 | 65,200 |
| 2015/02/02 | 1,094 | 1,120 | 1,091 | 1,112 | 82,400 |
| 2015/01/30 | 1,100 | 1,105 | 1,088 | 1,096 | 81,600 |
| 2015/01/29 | 1,115 | 1,115 | 1,101 | 1,106 | 33,900 |
| 2015/01/28 | 1,113 | 1,119 | 1,110 | 1,115 | 47,500 |
| 2015/01/27 | 1,112 | 1,122 | 1,111 | 1,113 | 52,400 |
| 2015/01/26 | 1,100 | 1,125 | 1,100 | 1,117 | 62,900 |
| 2015/01/23 | 1,113 | 1,117 | 1,091 | 1,102 | 44,300 |
| 2015/01/22 | 1,095 | 1,108 | 1,095 | 1,106 | 35,300 |
| 2015/01/21 | 1,100 | 1,113 | 1,094 | 1,099 | 40,100 |
| 2015/01/20 | 1,075 | 1,094 | 1,072 | 1,087 | 36,000 |
| 2015/01/19 | 1,077 | 1,092 | 1,075 | 1,078 | 45,500 |
| 2015/01/16 | 1,080 | 1,087 | 1,070 | 1,077 | 59,000 |
| 2015/01/15 | 1,072 | 1,099 | 1,072 | 1,096 | 46,900 |
| 2015/01/14 | 1,058 | 1,099 | 1,055 | 1,069 | 68,000 |
| 2015/01/13 | 1,070 | 1,092 | 1,051 | 1,066 | 84,500 |
| 2015/01/09 | 1,086 | 1,099 | 1,077 | 1,082 | 71,100 |
| 2015/01/08 | 1,067 | 1,083 | 1,056 | 1,070 | 86,000 |
| 2015/01/07 | 1,056 | 1,073 | 1,050 | 1,064 | 123,000 |
| 2015/01/06 | 1,115 | 1,115 | 1,071 | 1,074 | 163,600 |
| 2015/01/05 | 1,166 | 1,166 | 1,110 | 1,120 | 164,000 |