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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,404 | 1,404 | 1,382 | 1,387 | 72,700 |
| 2016/12/29 | 1,444 | 1,447 | 1,406 | 1,410 | 95,900 |
| 2016/12/28 | 1,450 | 1,490 | 1,444 | 1,451 | 159,700 |
| 2016/12/27 | 1,530 | 1,538 | 1,520 | 1,536 | 161,900 |
| 2016/12/26 | 1,521 | 1,534 | 1,520 | 1,531 | 105,500 |
| 2016/12/22 | 1,518 | 1,523 | 1,512 | 1,520 | 89,000 |
| 2016/12/21 | 1,534 | 1,534 | 1,515 | 1,520 | 100,500 |
| 2016/12/20 | 1,521 | 1,535 | 1,521 | 1,534 | 69,300 |
| 2016/12/19 | 1,517 | 1,535 | 1,510 | 1,519 | 110,400 |
| 2016/12/16 | 1,540 | 1,545 | 1,505 | 1,517 | 133,000 |
| 2016/12/15 | 1,569 | 1,569 | 1,550 | 1,550 | 96,900 |
| 2016/12/14 | 1,597 | 1,597 | 1,557 | 1,564 | 109,900 |
| 2016/12/13 | 1,553 | 1,579 | 1,551 | 1,572 | 76,700 |
| 2016/12/12 | 1,536 | 1,568 | 1,536 | 1,553 | 102,400 |
| 2016/12/09 | 1,512 | 1,535 | 1,510 | 1,526 | 70,600 |
| 2016/12/08 | 1,509 | 1,535 | 1,496 | 1,525 | 102,500 |
| 2016/12/07 | 1,493 | 1,500 | 1,489 | 1,500 | 78,600 |
| 2016/12/06 | 1,488 | 1,490 | 1,480 | 1,485 | 48,400 |
| 2016/12/05 | 1,487 | 1,487 | 1,469 | 1,480 | 51,100 |
| 2016/12/02 | 1,478 | 1,480 | 1,469 | 1,472 | 66,800 |
| 2016/12/01 | 1,489 | 1,495 | 1,478 | 1,478 | 77,700 |
| 2016/11/30 | 1,465 | 1,485 | 1,456 | 1,472 | 61,100 |
| 2016/11/29 | 1,438 | 1,465 | 1,434 | 1,465 | 73,000 |
| 2016/11/28 | 1,448 | 1,450 | 1,433 | 1,450 | 60,200 |
| 2016/11/25 | 1,444 | 1,447 | 1,436 | 1,440 | 41,300 |
| 2016/11/24 | 1,430 | 1,447 | 1,430 | 1,442 | 56,100 |
| 2016/11/22 | 1,430 | 1,430 | 1,420 | 1,428 | 44,900 |
| 2016/11/21 | 1,415 | 1,429 | 1,415 | 1,423 | 38,400 |
| 2016/11/18 | 1,402 | 1,420 | 1,402 | 1,415 | 71,200 |
| 2016/11/17 | 1,390 | 1,399 | 1,390 | 1,399 | 19,400 |
| 2016/11/16 | 1,390 | 1,404 | 1,390 | 1,398 | 41,900 |
| 2016/11/15 | 1,385 | 1,390 | 1,368 | 1,388 | 23,300 |
| 2016/11/14 | 1,368 | 1,390 | 1,363 | 1,378 | 23,100 |
| 2016/11/11 | 1,385 | 1,399 | 1,340 | 1,368 | 38,600 |
| 2016/11/10 | 1,358 | 1,382 | 1,358 | 1,375 | 45,400 |
| 2016/11/09 | 1,365 | 1,375 | 1,296 | 1,337 | 64,600 |
| 2016/11/08 | 1,362 | 1,368 | 1,361 | 1,363 | 19,700 |
| 2016/11/07 | 1,370 | 1,384 | 1,367 | 1,367 | 35,000 |
| 2016/11/04 | 1,368 | 1,375 | 1,332 | 1,368 | 43,000 |
| 2016/11/02 | 1,385 | 1,392 | 1,375 | 1,380 | 31,600 |
| 2016/11/01 | 1,393 | 1,401 | 1,383 | 1,400 | 22,900 |
| 2016/10/31 | 1,400 | 1,419 | 1,360 | 1,403 | 95,300 |
| 2016/10/28 | 1,372 | 1,377 | 1,368 | 1,374 | 39,300 |
| 2016/10/27 | 1,369 | 1,370 | 1,359 | 1,369 | 22,300 |
| 2016/10/26 | 1,357 | 1,365 | 1,357 | 1,364 | 27,700 |
| 2016/10/25 | 1,352 | 1,356 | 1,349 | 1,356 | 33,300 |
| 2016/10/24 | 1,348 | 1,353 | 1,343 | 1,352 | 23,600 |
| 2016/10/21 | 1,349 | 1,350 | 1,345 | 1,350 | 21,300 |
| 2016/10/20 | 1,350 | 1,350 | 1,345 | 1,349 | 22,000 |
| 2016/10/19 | 1,348 | 1,350 | 1,342 | 1,348 | 15,800 |
| 2016/10/18 | 1,328 | 1,348 | 1,328 | 1,348 | 32,000 |
| 2016/10/17 | 1,335 | 1,343 | 1,327 | 1,336 | 18,100 |
| 2016/10/14 | 1,330 | 1,340 | 1,322 | 1,336 | 12,500 |
| 2016/10/13 | 1,323 | 1,343 | 1,321 | 1,326 | 15,200 |
| 2016/10/12 | 1,322 | 1,344 | 1,320 | 1,323 | 25,300 |
| 2016/10/11 | 1,325 | 1,340 | 1,325 | 1,335 | 20,100 |
| 2016/10/07 | 1,334 | 1,339 | 1,307 | 1,321 | 35,400 |
| 2016/10/06 | 1,341 | 1,350 | 1,333 | 1,341 | 43,900 |
| 2016/10/05 | 1,318 | 1,329 | 1,318 | 1,327 | 34,600 |
| 2016/10/04 | 1,305 | 1,312 | 1,305 | 1,312 | 35,000 |
| 2016/10/03 | 1,299 | 1,305 | 1,298 | 1,301 | 25,800 |
| 2016/09/30 | 1,295 | 1,299 | 1,293 | 1,295 | 18,000 |
| 2016/09/29 | 1,282 | 1,300 | 1,280 | 1,295 | 38,800 |
| 2016/09/28 | 1,274 | 1,281 | 1,265 | 1,280 | 24,300 |
| 2016/09/27 | 1,269 | 1,275 | 1,261 | 1,272 | 18,300 |
| 2016/09/26 | 1,272 | 1,273 | 1,266 | 1,268 | 13,000 |
| 2016/09/23 | 1,271 | 1,275 | 1,259 | 1,273 | 21,000 |
| 2016/09/21 | 1,250 | 1,271 | 1,250 | 1,271 | 12,400 |
| 2016/09/20 | 1,257 | 1,265 | 1,250 | 1,255 | 17,700 |
| 2016/09/16 | 1,254 | 1,259 | 1,244 | 1,249 | 8,300 |
| 2016/09/15 | 1,253 | 1,259 | 1,231 | 1,252 | 14,600 |
| 2016/09/14 | 1,246 | 1,253 | 1,246 | 1,249 | 13,900 |
| 2016/09/13 | 1,251 | 1,252 | 1,244 | 1,244 | 10,400 |
| 2016/09/12 | 1,255 | 1,255 | 1,245 | 1,249 | 10,200 |
| 2016/09/09 | 1,250 | 1,256 | 1,247 | 1,251 | 21,800 |
| 2016/09/08 | 1,254 | 1,260 | 1,247 | 1,250 | 17,200 |
| 2016/09/07 | 1,246 | 1,253 | 1,246 | 1,252 | 16,100 |
| 2016/09/06 | 1,252 | 1,260 | 1,245 | 1,251 | 11,700 |
| 2016/09/05 | 1,260 | 1,261 | 1,250 | 1,252 | 14,200 |
| 2016/09/02 | 1,243 | 1,252 | 1,240 | 1,251 | 10,500 |
| 2016/09/01 | 1,252 | 1,252 | 1,242 | 1,248 | 6,600 |
| 2016/08/31 | 1,236 | 1,260 | 1,236 | 1,245 | 13,000 |
| 2016/08/30 | 1,257 | 1,257 | 1,240 | 1,250 | 6,300 |
| 2016/08/29 | 1,240 | 1,265 | 1,236 | 1,257 | 19,000 |
| 2016/08/26 | 1,240 | 1,246 | 1,235 | 1,244 | 12,000 |
| 2016/08/25 | 1,243 | 1,246 | 1,242 | 1,246 | 2,100 |
| 2016/08/24 | 1,250 | 1,250 | 1,236 | 1,245 | 9,400 |
| 2016/08/23 | 1,241 | 1,249 | 1,240 | 1,248 | 10,900 |
| 2016/08/22 | 1,230 | 1,245 | 1,230 | 1,241 | 7,500 |
| 2016/08/19 | 1,228 | 1,241 | 1,228 | 1,236 | 5,700 |
| 2016/08/18 | 1,220 | 1,242 | 1,220 | 1,228 | 12,800 |
| 2016/08/17 | 1,213 | 1,226 | 1,213 | 1,221 | 13,100 |
| 2016/08/16 | 1,233 | 1,236 | 1,221 | 1,226 | 12,700 |
| 2016/08/15 | 1,210 | 1,239 | 1,210 | 1,233 | 20,000 |
| 2016/08/12 | 1,255 | 1,255 | 1,245 | 1,247 | 6,700 |
| 2016/08/10 | 1,245 | 1,250 | 1,241 | 1,246 | 10,400 |
| 2016/08/09 | 1,250 | 1,252 | 1,238 | 1,247 | 9,100 |
| 2016/08/08 | 1,257 | 1,257 | 1,243 | 1,252 | 9,900 |
| 2016/08/05 | 1,258 | 1,259 | 1,245 | 1,250 | 5,200 |
| 2016/08/04 | 1,243 | 1,254 | 1,241 | 1,253 | 8,200 |
| 2016/08/03 | 1,238 | 1,246 | 1,236 | 1,243 | 10,400 |
| 2016/08/02 | 1,240 | 1,249 | 1,240 | 1,241 | 5,500 |
| 2016/08/01 | 1,235 | 1,254 | 1,235 | 1,249 | 14,600 |
| 2016/07/29 | 1,227 | 1,249 | 1,227 | 1,247 | 18,000 |
| 2016/07/28 | 1,232 | 1,235 | 1,229 | 1,235 | 19,300 |
| 2016/07/27 | 1,234 | 1,239 | 1,227 | 1,230 | 10,400 |
| 2016/07/26 | 1,235 | 1,239 | 1,227 | 1,230 | 11,800 |
| 2016/07/25 | 1,236 | 1,242 | 1,226 | 1,232 | 8,100 |
| 2016/07/22 | 1,233 | 1,234 | 1,228 | 1,232 | 8,600 |
| 2016/07/21 | 1,236 | 1,236 | 1,227 | 1,233 | 8,600 |
| 2016/07/20 | 1,227 | 1,239 | 1,220 | 1,236 | 15,000 |
| 2016/07/19 | 1,209 | 1,228 | 1,209 | 1,228 | 23,600 |
| 2016/07/15 | 1,202 | 1,217 | 1,202 | 1,209 | 12,300 |
| 2016/07/14 | 1,209 | 1,223 | 1,206 | 1,207 | 16,400 |
| 2016/07/13 | 1,180 | 1,211 | 1,180 | 1,200 | 32,100 |
| 2016/07/12 | 1,189 | 1,228 | 1,180 | 1,204 | 17,100 |
| 2016/07/11 | 1,214 | 1,214 | 1,170 | 1,185 | 17,200 |
| 2016/07/08 | 1,187 | 1,187 | 1,165 | 1,167 | 13,100 |
| 2016/07/07 | 1,181 | 1,185 | 1,180 | 1,183 | 12,900 |
| 2016/07/06 | 1,181 | 1,190 | 1,180 | 1,181 | 12,200 |
| 2016/07/05 | 1,190 | 1,190 | 1,179 | 1,189 | 11,300 |
| 2016/07/04 | 1,184 | 1,193 | 1,182 | 1,186 | 8,600 |
| 2016/07/01 | 1,186 | 1,192 | 1,177 | 1,190 | 10,100 |
| 2016/06/30 | 1,183 | 1,194 | 1,183 | 1,183 | 14,800 |
| 2016/06/29 | 1,188 | 1,194 | 1,177 | 1,182 | 23,400 |
| 2016/06/28 | 1,195 | 1,200 | 1,180 | 1,187 | 27,700 |
| 2016/06/27 | 1,200 | 1,244 | 1,200 | 1,234 | 58,000 |
| 2016/06/24 | 1,254 | 1,254 | 1,182 | 1,196 | 64,800 |
| 2016/06/23 | 1,243 | 1,245 | 1,233 | 1,243 | 23,900 |
| 2016/06/22 | 1,244 | 1,255 | 1,232 | 1,242 | 21,100 |
| 2016/06/21 | 1,245 | 1,247 | 1,233 | 1,242 | 20,400 |
| 2016/06/20 | 1,257 | 1,261 | 1,246 | 1,247 | 21,900 |
| 2016/06/17 | 1,240 | 1,249 | 1,221 | 1,227 | 24,800 |
| 2016/06/16 | 1,260 | 1,260 | 1,235 | 1,235 | 37,200 |
| 2016/06/15 | 1,258 | 1,268 | 1,256 | 1,261 | 18,000 |
| 2016/06/14 | 1,264 | 1,269 | 1,252 | 1,259 | 20,900 |
| 2016/06/13 | 1,280 | 1,280 | 1,260 | 1,264 | 25,200 |
| 2016/06/10 | 1,285 | 1,285 | 1,275 | 1,280 | 15,500 |
| 2016/06/09 | 1,277 | 1,282 | 1,272 | 1,276 | 8,300 |
| 2016/06/08 | 1,270 | 1,281 | 1,270 | 1,281 | 18,600 |
| 2016/06/07 | 1,270 | 1,279 | 1,267 | 1,269 | 16,100 |
| 2016/06/06 | 1,261 | 1,274 | 1,259 | 1,270 | 21,900 |
| 2016/06/03 | 1,258 | 1,278 | 1,258 | 1,271 | 13,500 |
| 2016/06/02 | 1,265 | 1,269 | 1,256 | 1,258 | 15,800 |
| 2016/06/01 | 1,271 | 1,278 | 1,266 | 1,267 | 26,600 |
| 2016/05/31 | 1,272 | 1,280 | 1,270 | 1,272 | 15,600 |
| 2016/05/30 | 1,267 | 1,282 | 1,267 | 1,271 | 7,100 |
| 2016/05/27 | 1,277 | 1,277 | 1,265 | 1,267 | 17,300 |
| 2016/05/26 | 1,288 | 1,288 | 1,274 | 1,275 | 14,100 |
| 2016/05/25 | 1,284 | 1,290 | 1,275 | 1,276 | 16,600 |
| 2016/05/24 | 1,280 | 1,280 | 1,276 | 1,277 | 18,900 |
| 2016/05/23 | 1,284 | 1,288 | 1,278 | 1,279 | 11,600 |
| 2016/05/20 | 1,281 | 1,284 | 1,278 | 1,284 | 6,300 |
| 2016/05/19 | 1,280 | 1,300 | 1,275 | 1,279 | 14,100 |
| 2016/05/18 | 1,291 | 1,292 | 1,278 | 1,281 | 14,300 |
| 2016/05/17 | 1,281 | 1,283 | 1,273 | 1,278 | 13,000 |
| 2016/05/16 | 1,280 | 1,290 | 1,277 | 1,279 | 12,000 |
| 2016/05/13 | 1,289 | 1,296 | 1,281 | 1,281 | 14,900 |
| 2016/05/12 | 1,286 | 1,295 | 1,285 | 1,294 | 11,900 |
| 2016/05/11 | 1,290 | 1,297 | 1,285 | 1,294 | 13,300 |
| 2016/05/10 | 1,280 | 1,294 | 1,280 | 1,289 | 13,700 |
| 2016/05/09 | 1,287 | 1,294 | 1,284 | 1,290 | 12,600 |
| 2016/05/06 | 1,283 | 1,287 | 1,278 | 1,284 | 9,900 |
| 2016/05/02 | 1,278 | 1,291 | 1,265 | 1,288 | 36,500 |
| 2016/04/28 | 1,281 | 1,288 | 1,277 | 1,283 | 36,300 |
| 2016/04/27 | 1,273 | 1,284 | 1,272 | 1,279 | 9,200 |
| 2016/04/26 | 1,278 | 1,278 | 1,270 | 1,273 | 7,400 |
| 2016/04/25 | 1,280 | 1,283 | 1,276 | 1,278 | 12,400 |
| 2016/04/22 | 1,269 | 1,276 | 1,265 | 1,276 | 7,300 |
| 2016/04/21 | 1,265 | 1,276 | 1,261 | 1,275 | 13,000 |
| 2016/04/20 | 1,276 | 1,282 | 1,262 | 1,265 | 16,400 |
| 2016/04/19 | 1,275 | 1,282 | 1,270 | 1,276 | 12,800 |
| 2016/04/18 | 1,241 | 1,294 | 1,240 | 1,271 | 18,400 |
| 2016/04/15 | 1,275 | 1,275 | 1,255 | 1,261 | 9,700 |
| 2016/04/14 | 1,260 | 1,275 | 1,252 | 1,275 | 15,600 |
| 2016/04/13 | 1,244 | 1,268 | 1,242 | 1,252 | 15,100 |
| 2016/04/12 | 1,231 | 1,245 | 1,230 | 1,234 | 14,100 |
| 2016/04/11 | 1,236 | 1,250 | 1,230 | 1,238 | 15,200 |
| 2016/04/08 | 1,233 | 1,248 | 1,230 | 1,236 | 14,500 |
| 2016/04/07 | 1,232 | 1,248 | 1,232 | 1,241 | 6,800 |
| 2016/04/06 | 1,238 | 1,238 | 1,229 | 1,232 | 11,900 |
| 2016/04/05 | 1,240 | 1,246 | 1,225 | 1,228 | 19,300 |
| 2016/04/04 | 1,249 | 1,254 | 1,235 | 1,254 | 20,800 |
| 2016/04/01 | 1,288 | 1,288 | 1,251 | 1,251 | 24,900 |
| 2016/03/31 | 1,282 | 1,287 | 1,269 | 1,276 | 18,900 |
| 2016/03/30 | 1,279 | 1,286 | 1,263 | 1,281 | 19,300 |
| 2016/03/29 | 1,285 | 1,290 | 1,278 | 1,282 | 18,600 |
| 2016/03/28 | 1,274 | 1,284 | 1,271 | 1,284 | 16,300 |
| 2016/03/25 | 1,264 | 1,277 | 1,264 | 1,271 | 11,800 |
| 2016/03/24 | 1,261 | 1,275 | 1,248 | 1,267 | 28,300 |
| 2016/03/23 | 1,271 | 1,280 | 1,206 | 1,275 | 26,800 |
| 2016/03/22 | 1,290 | 1,290 | 1,273 | 1,284 | 25,300 |
| 2016/03/18 | 1,269 | 1,291 | 1,260 | 1,273 | 17,700 |
| 2016/03/17 | 1,285 | 1,292 | 1,261 | 1,269 | 22,300 |
| 2016/03/16 | 1,283 | 1,290 | 1,276 | 1,276 | 14,200 |
| 2016/03/15 | 1,285 | 1,293 | 1,281 | 1,282 | 14,700 |
| 2016/03/14 | 1,290 | 1,293 | 1,283 | 1,283 | 14,700 |
| 2016/03/11 | 1,277 | 1,290 | 1,272 | 1,286 | 28,400 |
| 2016/03/10 | 1,278 | 1,289 | 1,277 | 1,282 | 39,000 |
| 2016/03/09 | 1,276 | 1,276 | 1,257 | 1,276 | 22,700 |
| 2016/03/08 | 1,264 | 1,278 | 1,257 | 1,276 | 26,300 |
| 2016/03/07 | 1,275 | 1,278 | 1,245 | 1,270 | 21,100 |
| 2016/03/04 | 1,246 | 1,267 | 1,235 | 1,265 | 37,600 |
| 2016/03/03 | 1,234 | 1,245 | 1,230 | 1,245 | 23,000 |
| 2016/03/02 | 1,234 | 1,234 | 1,220 | 1,227 | 13,900 |
| 2016/03/01 | 1,214 | 1,234 | 1,214 | 1,225 | 11,300 |
| 2016/02/29 | 1,236 | 1,236 | 1,216 | 1,220 | 23,600 |
| 2016/02/26 | 1,244 | 1,244 | 1,230 | 1,234 | 12,100 |
| 2016/02/25 | 1,214 | 1,245 | 1,214 | 1,240 | 53,000 |
| 2016/02/24 | 1,200 | 1,208 | 1,190 | 1,204 | 14,300 |
| 2016/02/23 | 1,228 | 1,230 | 1,201 | 1,207 | 19,200 |
| 2016/02/22 | 1,222 | 1,230 | 1,222 | 1,227 | 12,700 |
| 2016/02/19 | 1,233 | 1,233 | 1,203 | 1,222 | 12,700 |
| 2016/02/18 | 1,234 | 1,243 | 1,224 | 1,233 | 36,100 |
| 2016/02/17 | 1,220 | 1,220 | 1,189 | 1,203 | 23,100 |
| 2016/02/16 | 1,225 | 1,225 | 1,206 | 1,208 | 15,100 |
| 2016/02/15 | 1,217 | 1,237 | 1,194 | 1,222 | 35,700 |
| 2016/02/12 | 1,194 | 1,195 | 1,146 | 1,162 | 49,000 |
| 2016/02/10 | 1,237 | 1,239 | 1,203 | 1,212 | 42,000 |
| 2016/02/09 | 1,225 | 1,235 | 1,206 | 1,230 | 61,700 |
| 2016/02/08 | 1,211 | 1,250 | 1,209 | 1,243 | 50,300 |
| 2016/02/05 | 1,190 | 1,277 | 1,173 | 1,232 | 159,600 |
| 2016/02/04 | 1,105 | 1,120 | 1,100 | 1,110 | 15,100 |
| 2016/02/03 | 1,150 | 1,150 | 1,103 | 1,115 | 22,700 |
| 2016/02/02 | 1,174 | 1,175 | 1,141 | 1,159 | 21,000 |
| 2016/02/01 | 1,167 | 1,175 | 1,155 | 1,168 | 34,400 |
| 2016/01/29 | 1,112 | 1,149 | 1,112 | 1,149 | 31,400 |
| 2016/01/28 | 1,098 | 1,110 | 1,091 | 1,109 | 26,700 |
| 2016/01/27 | 1,099 | 1,110 | 1,089 | 1,098 | 20,200 |
| 2016/01/26 | 1,075 | 1,077 | 1,065 | 1,065 | 24,900 |
| 2016/01/25 | 1,076 | 1,090 | 1,050 | 1,089 | 60,000 |
| 2016/01/22 | 1,014 | 1,063 | 1,014 | 1,056 | 84,500 |
| 2016/01/21 | 1,037 | 1,045 | 999 | 999 | 105,600 |
| 2016/01/20 | 1,084 | 1,084 | 1,050 | 1,050 | 60,100 |
| 2016/01/19 | 1,100 | 1,104 | 1,078 | 1,084 | 33,100 |
| 2016/01/18 | 1,065 | 1,101 | 1,062 | 1,100 | 37,900 |
| 2016/01/15 | 1,101 | 1,114 | 1,097 | 1,097 | 61,300 |
| 2016/01/14 | 1,140 | 1,142 | 1,099 | 1,104 | 91,200 |
| 2016/01/13 | 1,139 | 1,148 | 1,138 | 1,143 | 38,300 |
| 2016/01/12 | 1,155 | 1,155 | 1,131 | 1,139 | 73,400 |
| 2016/01/08 | 1,165 | 1,169 | 1,152 | 1,157 | 94,100 |
| 2016/01/07 | 1,180 | 1,185 | 1,167 | 1,170 | 37,100 |
| 2016/01/06 | 1,200 | 1,200 | 1,179 | 1,180 | 49,700 |
| 2016/01/05 | 1,208 | 1,211 | 1,199 | 1,199 | 53,900 |
| 2016/01/04 | 1,220 | 1,229 | 1,210 | 1,212 | 27,600 |