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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,231 | 1,235 | 1,204 | 1,223 | 32,700 |
| 2018/12/27 | 1,224 | 1,245 | 1,219 | 1,244 | 52,100 |
| 2018/12/26 | 1,221 | 1,236 | 1,152 | 1,178 | 63,600 |
| 2018/12/25 | 1,238 | 1,255 | 1,209 | 1,251 | 64,900 |
| 2018/12/21 | 1,347 | 1,347 | 1,281 | 1,296 | 68,600 |
| 2018/12/20 | 1,410 | 1,416 | 1,372 | 1,373 | 82,600 |
| 2018/12/19 | 1,430 | 1,436 | 1,402 | 1,410 | 35,700 |
| 2018/12/18 | 1,440 | 1,443 | 1,431 | 1,432 | 35,200 |
| 2018/12/17 | 1,459 | 1,466 | 1,446 | 1,453 | 26,700 |
| 2018/12/14 | 1,481 | 1,483 | 1,457 | 1,459 | 26,100 |
| 2018/12/13 | 1,460 | 1,487 | 1,457 | 1,478 | 19,100 |
| 2018/12/12 | 1,474 | 1,489 | 1,460 | 1,462 | 25,200 |
| 2018/12/11 | 1,491 | 1,491 | 1,461 | 1,471 | 16,400 |
| 2018/12/10 | 1,481 | 1,494 | 1,466 | 1,481 | 18,600 |
| 2018/12/07 | 1,464 | 1,504 | 1,448 | 1,483 | 32,100 |
| 2018/12/06 | 1,473 | 1,483 | 1,455 | 1,462 | 22,200 |
| 2018/12/05 | 1,483 | 1,490 | 1,472 | 1,485 | 13,800 |
| 2018/12/04 | 1,519 | 1,523 | 1,488 | 1,493 | 22,800 |
| 2018/12/03 | 1,523 | 1,536 | 1,511 | 1,519 | 17,900 |
| 2018/11/30 | 1,498 | 1,515 | 1,490 | 1,505 | 20,100 |
| 2018/11/29 | 1,468 | 1,511 | 1,468 | 1,504 | 24,800 |
| 2018/11/28 | 1,465 | 1,486 | 1,463 | 1,479 | 14,400 |
| 2018/11/27 | 1,476 | 1,476 | 1,460 | 1,465 | 8,800 |
| 2018/11/26 | 1,456 | 1,476 | 1,456 | 1,471 | 10,000 |
| 2018/11/22 | 1,468 | 1,473 | 1,451 | 1,459 | 7,200 |
| 2018/11/21 | 1,452 | 1,472 | 1,445 | 1,456 | 17,800 |
| 2018/11/20 | 1,450 | 1,454 | 1,439 | 1,453 | 17,900 |
| 2018/11/19 | 1,446 | 1,453 | 1,441 | 1,442 | 9,500 |
| 2018/11/16 | 1,462 | 1,462 | 1,445 | 1,453 | 10,500 |
| 2018/11/15 | 1,456 | 1,459 | 1,443 | 1,454 | 18,000 |
| 2018/11/14 | 1,465 | 1,471 | 1,456 | 1,458 | 22,200 |
| 2018/11/13 | 1,480 | 1,480 | 1,461 | 1,467 | 16,200 |
| 2018/11/12 | 1,475 | 1,490 | 1,472 | 1,490 | 7,700 |
| 2018/11/09 | 1,478 | 1,481 | 1,473 | 1,474 | 18,300 |
| 2018/11/08 | 1,480 | 1,493 | 1,478 | 1,480 | 18,900 |
| 2018/11/07 | 1,480 | 1,494 | 1,464 | 1,467 | 19,400 |
| 2018/11/06 | 1,477 | 1,493 | 1,474 | 1,475 | 23,500 |
| 2018/11/05 | 1,467 | 1,477 | 1,459 | 1,468 | 16,700 |
| 2018/11/02 | 1,450 | 1,484 | 1,447 | 1,467 | 24,700 |
| 2018/11/01 | 1,467 | 1,469 | 1,446 | 1,451 | 19,200 |
| 2018/10/31 | 1,454 | 1,473 | 1,448 | 1,452 | 28,300 |
| 2018/10/30 | 1,451 | 1,454 | 1,431 | 1,442 | 39,300 |
| 2018/10/29 | 1,472 | 1,482 | 1,455 | 1,455 | 25,600 |
| 2018/10/26 | 1,499 | 1,514 | 1,467 | 1,472 | 32,800 |
| 2018/10/25 | 1,529 | 1,530 | 1,491 | 1,497 | 35,600 |
| 2018/10/24 | 1,550 | 1,550 | 1,506 | 1,533 | 20,000 |
| 2018/10/23 | 1,555 | 1,556 | 1,522 | 1,522 | 17,900 |
| 2018/10/22 | 1,549 | 1,561 | 1,534 | 1,541 | 11,500 |
| 2018/10/19 | 1,541 | 1,550 | 1,530 | 1,542 | 9,400 |
| 2018/10/18 | 1,526 | 1,556 | 1,526 | 1,532 | 19,900 |
| 2018/10/17 | 1,542 | 1,562 | 1,525 | 1,551 | 15,900 |
| 2018/10/16 | 1,542 | 1,551 | 1,515 | 1,518 | 17,200 |
| 2018/10/15 | 1,542 | 1,544 | 1,522 | 1,522 | 14,900 |
| 2018/10/12 | 1,512 | 1,555 | 1,512 | 1,542 | 16,600 |
| 2018/10/11 | 1,550 | 1,551 | 1,511 | 1,536 | 27,300 |
| 2018/10/10 | 1,580 | 1,597 | 1,570 | 1,575 | 8,300 |
| 2018/10/09 | 1,596 | 1,597 | 1,567 | 1,576 | 23,800 |
| 2018/10/05 | 1,604 | 1,614 | 1,586 | 1,590 | 17,000 |
| 2018/10/04 | 1,612 | 1,628 | 1,600 | 1,614 | 27,200 |
| 2018/10/03 | 1,635 | 1,636 | 1,602 | 1,602 | 21,400 |
| 2018/10/02 | 1,665 | 1,685 | 1,637 | 1,637 | 26,700 |
| 2018/10/01 | 1,631 | 1,664 | 1,631 | 1,654 | 19,800 |
| 2018/09/28 | 1,624 | 1,647 | 1,624 | 1,638 | 10,400 |
| 2018/09/27 | 1,648 | 1,655 | 1,622 | 1,623 | 14,200 |
| 2018/09/26 | 1,627 | 1,658 | 1,627 | 1,652 | 18,500 |
| 2018/09/25 | 1,620 | 1,652 | 1,596 | 1,651 | 45,700 |
| 2018/09/21 | 1,579 | 1,635 | 1,578 | 1,626 | 43,000 |
| 2018/09/20 | 1,594 | 1,594 | 1,569 | 1,578 | 12,300 |
| 2018/09/19 | 1,560 | 1,586 | 1,557 | 1,582 | 22,100 |
| 2018/09/18 | 1,538 | 1,552 | 1,514 | 1,552 | 19,700 |
| 2018/09/14 | 1,512 | 1,543 | 1,510 | 1,514 | 18,000 |
| 2018/09/13 | 1,508 | 1,528 | 1,500 | 1,509 | 16,000 |
| 2018/09/12 | 1,518 | 1,527 | 1,499 | 1,510 | 8,600 |
| 2018/09/11 | 1,510 | 1,520 | 1,498 | 1,518 | 13,000 |
| 2018/09/10 | 1,507 | 1,514 | 1,504 | 1,508 | 6,600 |
| 2018/09/07 | 1,500 | 1,513 | 1,495 | 1,504 | 17,300 |
| 2018/09/06 | 1,502 | 1,506 | 1,499 | 1,500 | 15,200 |
| 2018/09/05 | 1,502 | 1,528 | 1,502 | 1,505 | 15,900 |
| 2018/09/04 | 1,508 | 1,514 | 1,503 | 1,511 | 10,000 |
| 2018/09/03 | 1,548 | 1,548 | 1,507 | 1,508 | 21,300 |
| 2018/08/31 | 1,581 | 1,581 | 1,549 | 1,549 | 16,400 |
| 2018/08/30 | 1,566 | 1,597 | 1,562 | 1,597 | 34,700 |
| 2018/08/29 | 1,532 | 1,554 | 1,524 | 1,548 | 22,700 |
| 2018/08/28 | 1,519 | 1,525 | 1,513 | 1,522 | 12,000 |
| 2018/08/27 | 1,511 | 1,529 | 1,510 | 1,520 | 8,800 |
| 2018/08/24 | 1,509 | 1,523 | 1,506 | 1,517 | 8,000 |
| 2018/08/23 | 1,480 | 1,510 | 1,480 | 1,510 | 10,600 |
| 2018/08/22 | 1,467 | 1,482 | 1,466 | 1,482 | 17,800 |
| 2018/08/21 | 1,490 | 1,491 | 1,465 | 1,465 | 19,600 |
| 2018/08/20 | 1,504 | 1,506 | 1,491 | 1,492 | 16,000 |
| 2018/08/17 | 1,502 | 1,518 | 1,502 | 1,512 | 8,300 |
| 2018/08/16 | 1,511 | 1,511 | 1,493 | 1,501 | 28,200 |
| 2018/08/15 | 1,518 | 1,523 | 1,509 | 1,515 | 8,200 |
| 2018/08/14 | 1,509 | 1,524 | 1,506 | 1,524 | 10,500 |
| 2018/08/13 | 1,543 | 1,543 | 1,503 | 1,515 | 26,600 |
| 2018/08/10 | 1,531 | 1,538 | 1,520 | 1,537 | 25,000 |
| 2018/08/09 | 1,543 | 1,549 | 1,531 | 1,538 | 16,300 |
| 2018/08/08 | 1,571 | 1,576 | 1,554 | 1,560 | 11,600 |
| 2018/08/07 | 1,548 | 1,573 | 1,548 | 1,573 | 13,900 |
| 2018/08/06 | 1,561 | 1,567 | 1,550 | 1,552 | 14,000 |
| 2018/08/03 | 1,580 | 1,585 | 1,563 | 1,576 | 17,800 |
| 2018/08/02 | 1,606 | 1,606 | 1,580 | 1,588 | 18,000 |
| 2018/08/01 | 1,643 | 1,643 | 1,592 | 1,601 | 21,000 |
| 2018/07/31 | 1,647 | 1,667 | 1,611 | 1,624 | 51,000 |
| 2018/07/30 | 1,615 | 1,641 | 1,598 | 1,641 | 88,800 |
| 2018/07/27 | 1,606 | 1,614 | 1,590 | 1,601 | 23,200 |
| 2018/07/26 | 1,564 | 1,607 | 1,564 | 1,595 | 29,700 |
| 2018/07/25 | 1,540 | 1,563 | 1,540 | 1,563 | 20,100 |
| 2018/07/24 | 1,525 | 1,548 | 1,525 | 1,534 | 19,300 |
| 2018/07/23 | 1,515 | 1,525 | 1,513 | 1,523 | 18,600 |
| 2018/07/20 | 1,509 | 1,520 | 1,502 | 1,517 | 25,900 |
| 2018/07/19 | 1,522 | 1,530 | 1,508 | 1,508 | 19,300 |
| 2018/07/18 | 1,550 | 1,554 | 1,525 | 1,525 | 17,800 |
| 2018/07/17 | 1,523 | 1,549 | 1,514 | 1,540 | 28,000 |
| 2018/07/13 | 1,523 | 1,538 | 1,520 | 1,527 | 19,000 |
| 2018/07/12 | 1,533 | 1,533 | 1,504 | 1,529 | 31,700 |
| 2018/07/11 | 1,552 | 1,552 | 1,507 | 1,519 | 33,100 |
| 2018/07/10 | 1,515 | 1,535 | 1,511 | 1,512 | 44,000 |
| 2018/07/09 | 1,520 | 1,522 | 1,504 | 1,507 | 29,400 |
| 2018/07/06 | 1,531 | 1,531 | 1,512 | 1,513 | 30,800 |
| 2018/07/05 | 1,550 | 1,560 | 1,527 | 1,531 | 27,000 |
| 2018/07/04 | 1,540 | 1,545 | 1,529 | 1,545 | 26,900 |
| 2018/07/03 | 1,574 | 1,585 | 1,541 | 1,549 | 32,500 |
| 2018/07/02 | 1,618 | 1,618 | 1,570 | 1,573 | 41,300 |
| 2018/06/29 | 1,642 | 1,642 | 1,611 | 1,619 | 21,000 |
| 2018/06/28 | 1,630 | 1,643 | 1,620 | 1,639 | 29,000 |
| 2018/06/27 | 1,595 | 1,640 | 1,591 | 1,632 | 38,500 |
| 2018/06/26 | 1,610 | 1,635 | 1,606 | 1,634 | 27,200 |
| 2018/06/25 | 1,656 | 1,656 | 1,618 | 1,618 | 69,600 |
| 2018/06/22 | 1,673 | 1,681 | 1,650 | 1,654 | 44,000 |
| 2018/06/21 | 1,695 | 1,695 | 1,670 | 1,673 | 16,000 |
| 2018/06/20 | 1,655 | 1,671 | 1,650 | 1,671 | 21,100 |
| 2018/06/19 | 1,666 | 1,677 | 1,653 | 1,660 | 25,500 |
| 2018/06/18 | 1,690 | 1,690 | 1,658 | 1,664 | 27,600 |
| 2018/06/15 | 1,699 | 1,699 | 1,679 | 1,683 | 14,200 |
| 2018/06/14 | 1,678 | 1,694 | 1,676 | 1,684 | 21,000 |
| 2018/06/13 | 1,657 | 1,684 | 1,650 | 1,681 | 24,600 |
| 2018/06/12 | 1,659 | 1,667 | 1,652 | 1,654 | 20,800 |
| 2018/06/11 | 1,657 | 1,667 | 1,652 | 1,659 | 18,400 |
| 2018/06/08 | 1,652 | 1,662 | 1,651 | 1,657 | 21,700 |
| 2018/06/07 | 1,662 | 1,664 | 1,650 | 1,657 | 28,500 |
| 2018/06/06 | 1,658 | 1,667 | 1,650 | 1,665 | 23,600 |
| 2018/06/05 | 1,671 | 1,674 | 1,651 | 1,658 | 28,300 |
| 2018/06/04 | 1,664 | 1,679 | 1,654 | 1,671 | 30,000 |
| 2018/06/01 | 1,662 | 1,663 | 1,652 | 1,661 | 21,000 |
| 2018/05/31 | 1,677 | 1,677 | 1,653 | 1,665 | 23,200 |
| 2018/05/30 | 1,652 | 1,672 | 1,651 | 1,662 | 22,200 |
| 2018/05/29 | 1,670 | 1,676 | 1,665 | 1,673 | 10,400 |
| 2018/05/28 | 1,685 | 1,685 | 1,654 | 1,667 | 33,300 |
| 2018/05/25 | 1,678 | 1,695 | 1,671 | 1,690 | 15,100 |
| 2018/05/24 | 1,697 | 1,699 | 1,682 | 1,688 | 24,100 |
| 2018/05/23 | 1,699 | 1,701 | 1,686 | 1,701 | 18,300 |
| 2018/05/22 | 1,706 | 1,709 | 1,698 | 1,703 | 14,100 |
| 2018/05/21 | 1,693 | 1,703 | 1,688 | 1,701 | 16,000 |
| 2018/05/18 | 1,705 | 1,705 | 1,687 | 1,693 | 21,800 |
| 2018/05/17 | 1,698 | 1,701 | 1,687 | 1,695 | 19,700 |
| 2018/05/16 | 1,700 | 1,700 | 1,684 | 1,699 | 41,000 |
| 2018/05/15 | 1,699 | 1,705 | 1,686 | 1,704 | 28,300 |
| 2018/05/14 | 1,692 | 1,702 | 1,685 | 1,697 | 28,200 |
| 2018/05/11 | 1,699 | 1,706 | 1,696 | 1,700 | 21,600 |
| 2018/05/10 | 1,687 | 1,715 | 1,687 | 1,709 | 24,000 |
| 2018/05/09 | 1,686 | 1,707 | 1,686 | 1,698 | 32,300 |
| 2018/05/08 | 1,699 | 1,705 | 1,681 | 1,690 | 41,900 |
| 2018/05/07 | 1,698 | 1,705 | 1,684 | 1,688 | 19,600 |
| 2018/05/02 | 1,695 | 1,703 | 1,685 | 1,699 | 33,800 |
| 2018/05/01 | 1,701 | 1,709 | 1,687 | 1,701 | 39,400 |
| 2018/04/27 | 1,727 | 1,730 | 1,711 | 1,730 | 28,800 |
| 2018/04/26 | 1,708 | 1,724 | 1,696 | 1,711 | 26,700 |
| 2018/04/25 | 1,705 | 1,729 | 1,694 | 1,699 | 45,600 |
| 2018/04/24 | 1,697 | 1,707 | 1,684 | 1,705 | 39,200 |
| 2018/04/23 | 1,721 | 1,721 | 1,669 | 1,673 | 34,000 |
| 2018/04/20 | 1,698 | 1,720 | 1,690 | 1,711 | 22,900 |
| 2018/04/19 | 1,718 | 1,724 | 1,686 | 1,686 | 51,800 |
| 2018/04/18 | 1,741 | 1,746 | 1,713 | 1,718 | 49,800 |
| 2018/04/17 | 1,735 | 1,748 | 1,720 | 1,742 | 45,700 |
| 2018/04/16 | 1,722 | 1,734 | 1,720 | 1,729 | 21,100 |
| 2018/04/13 | 1,704 | 1,727 | 1,698 | 1,722 | 22,200 |
| 2018/04/12 | 1,711 | 1,728 | 1,698 | 1,702 | 22,000 |
| 2018/04/11 | 1,700 | 1,713 | 1,695 | 1,705 | 28,300 |
| 2018/04/10 | 1,680 | 1,700 | 1,680 | 1,690 | 22,400 |
| 2018/04/09 | 1,670 | 1,684 | 1,650 | 1,681 | 17,400 |
| 2018/04/06 | 1,668 | 1,691 | 1,668 | 1,669 | 26,100 |
| 2018/04/05 | 1,645 | 1,667 | 1,645 | 1,657 | 23,100 |
| 2018/04/04 | 1,640 | 1,653 | 1,625 | 1,645 | 41,600 |
| 2018/04/03 | 1,620 | 1,629 | 1,608 | 1,612 | 52,700 |
| 2018/04/02 | 1,676 | 1,681 | 1,656 | 1,657 | 24,300 |
| 2018/03/30 | 1,659 | 1,676 | 1,652 | 1,667 | 21,200 |
| 2018/03/29 | 1,629 | 1,656 | 1,621 | 1,642 | 30,800 |
| 2018/03/28 | 1,630 | 1,644 | 1,601 | 1,620 | 26,300 |
| 2018/03/27 | 1,568 | 1,610 | 1,560 | 1,610 | 36,500 |
| 2018/03/26 | 1,568 | 1,582 | 1,550 | 1,564 | 26,300 |
| 2018/03/23 | 1,600 | 1,614 | 1,561 | 1,567 | 49,000 |
| 2018/03/22 | 1,589 | 1,630 | 1,588 | 1,623 | 41,600 |
| 2018/03/20 | 1,605 | 1,606 | 1,582 | 1,594 | 28,900 |
| 2018/03/19 | 1,656 | 1,660 | 1,605 | 1,610 | 39,400 |
| 2018/03/16 | 1,644 | 1,669 | 1,634 | 1,657 | 35,600 |
| 2018/03/15 | 1,641 | 1,652 | 1,628 | 1,644 | 29,400 |
| 2018/03/14 | 1,636 | 1,649 | 1,631 | 1,640 | 33,100 |
| 2018/03/13 | 1,660 | 1,660 | 1,633 | 1,647 | 39,100 |
| 2018/03/12 | 1,675 | 1,687 | 1,657 | 1,660 | 32,400 |
| 2018/03/09 | 1,699 | 1,703 | 1,668 | 1,670 | 29,800 |
| 2018/03/08 | 1,683 | 1,683 | 1,651 | 1,659 | 38,700 |
| 2018/03/07 | 1,700 | 1,700 | 1,656 | 1,679 | 37,800 |
| 2018/03/06 | 1,689 | 1,715 | 1,683 | 1,693 | 28,100 |
| 2018/03/05 | 1,673 | 1,683 | 1,652 | 1,661 | 33,100 |
| 2018/03/02 | 1,675 | 1,690 | 1,670 | 1,680 | 43,300 |
| 2018/03/01 | 1,717 | 1,718 | 1,693 | 1,710 | 42,400 |
| 2018/02/28 | 1,734 | 1,753 | 1,722 | 1,723 | 29,200 |
| 2018/02/27 | 1,777 | 1,777 | 1,734 | 1,741 | 60,200 |
| 2018/02/26 | 1,761 | 1,788 | 1,753 | 1,785 | 19,900 |
| 2018/02/23 | 1,719 | 1,773 | 1,718 | 1,761 | 33,300 |
| 2018/02/22 | 1,732 | 1,738 | 1,715 | 1,721 | 29,200 |
| 2018/02/21 | 1,766 | 1,772 | 1,732 | 1,746 | 34,100 |
| 2018/02/20 | 1,782 | 1,793 | 1,759 | 1,775 | 21,600 |
| 2018/02/19 | 1,761 | 1,776 | 1,731 | 1,776 | 43,300 |
| 2018/02/16 | 1,705 | 1,739 | 1,691 | 1,721 | 32,900 |
| 2018/02/15 | 1,693 | 1,713 | 1,687 | 1,690 | 32,700 |
| 2018/02/14 | 1,720 | 1,737 | 1,690 | 1,693 | 50,000 |
| 2018/02/13 | 1,800 | 1,804 | 1,721 | 1,724 | 78,400 |
| 2018/02/09 | 1,810 | 1,810 | 1,772 | 1,781 | 46,700 |
| 2018/02/08 | 1,824 | 1,846 | 1,791 | 1,826 | 69,000 |
| 2018/02/07 | 1,854 | 1,889 | 1,820 | 1,820 | 68,500 |
| 2018/02/06 | 1,855 | 1,869 | 1,779 | 1,824 | 141,600 |
| 2018/02/05 | 1,876 | 1,932 | 1,855 | 1,919 | 136,600 |
| 2018/02/02 | 2,126 | 2,126 | 2,078 | 2,084 | 27,900 |
| 2018/02/01 | 2,062 | 2,130 | 2,062 | 2,128 | 44,000 |
| 2018/01/31 | 2,035 | 2,098 | 2,034 | 2,062 | 31,700 |
| 2018/01/30 | 2,096 | 2,098 | 2,057 | 2,066 | 45,400 |
| 2018/01/29 | 2,092 | 2,121 | 2,089 | 2,102 | 32,600 |
| 2018/01/26 | 2,111 | 2,135 | 2,094 | 2,102 | 42,600 |
| 2018/01/25 | 2,095 | 2,111 | 2,091 | 2,111 | 17,600 |
| 2018/01/24 | 2,103 | 2,106 | 2,079 | 2,105 | 34,700 |
| 2018/01/23 | 2,113 | 2,113 | 2,094 | 2,106 | 34,000 |
| 2018/01/22 | 2,122 | 2,131 | 2,102 | 2,126 | 22,200 |
| 2018/01/19 | 2,119 | 2,127 | 2,102 | 2,122 | 23,100 |
| 2018/01/18 | 2,165 | 2,170 | 2,095 | 2,101 | 37,800 |
| 2018/01/17 | 2,142 | 2,142 | 2,110 | 2,115 | 21,300 |
| 2018/01/16 | 2,136 | 2,153 | 2,135 | 2,152 | 29,400 |
| 2018/01/15 | 2,171 | 2,177 | 2,129 | 2,133 | 32,600 |
| 2018/01/12 | 2,154 | 2,169 | 2,133 | 2,140 | 31,800 |
| 2018/01/11 | 2,119 | 2,163 | 2,115 | 2,154 | 45,300 |
| 2018/01/10 | 2,090 | 2,131 | 2,079 | 2,123 | 47,800 |
| 2018/01/09 | 2,106 | 2,111 | 2,070 | 2,092 | 48,000 |
| 2018/01/05 | 2,110 | 2,119 | 2,095 | 2,101 | 54,300 |
| 2018/01/04 | 2,051 | 2,114 | 2,051 | 2,105 | 71,800 |