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 |
|---|---|---|---|---|---|
| 2022/12/30 | 893 | 906 | 891 | 900 | 40,900 |
| 2022/12/29 | 882 | 890 | 880 | 886 | 52,000 |
| 2022/12/28 | 914 | 915 | 910 | 912 | 38,200 |
| 2022/12/27 | 916 | 916 | 909 | 914 | 46,400 |
| 2022/12/26 | 915 | 915 | 909 | 911 | 30,200 |
| 2022/12/23 | 909 | 912 | 906 | 911 | 28,700 |
| 2022/12/22 | 913 | 914 | 909 | 911 | 33,200 |
| 2022/12/21 | 915 | 918 | 909 | 910 | 51,600 |
| 2022/12/20 | 920 | 929 | 913 | 915 | 62,200 |
| 2022/12/19 | 932 | 932 | 918 | 920 | 83,900 |
| 2022/12/16 | 931 | 940 | 931 | 937 | 27,800 |
| 2022/12/15 | 932 | 940 | 932 | 935 | 17,500 |
| 2022/12/14 | 932 | 939 | 931 | 937 | 24,800 |
| 2022/12/13 | 933 | 936 | 928 | 932 | 22,500 |
| 2022/12/12 | 933 | 936 | 929 | 933 | 28,300 |
| 2022/12/09 | 927 | 934 | 927 | 933 | 19,900 |
| 2022/12/08 | 930 | 932 | 922 | 929 | 29,700 |
| 2022/12/07 | 930 | 935 | 924 | 931 | 19,900 |
| 2022/12/06 | 941 | 944 | 932 | 932 | 23,500 |
| 2022/12/05 | 946 | 949 | 941 | 944 | 16,000 |
| 2022/12/02 | 960 | 961 | 945 | 947 | 42,600 |
| 2022/12/01 | 973 | 973 | 960 | 961 | 23,600 |
| 2022/11/30 | 971 | 980 | 965 | 965 | 22,600 |
| 2022/11/29 | 970 | 982 | 962 | 972 | 31,400 |
| 2022/11/28 | 978 | 980 | 960 | 968 | 30,500 |
| 2022/11/25 | 962 | 980 | 962 | 976 | 26,500 |
| 2022/11/24 | 950 | 960 | 950 | 960 | 29,800 |
| 2022/11/22 | 947 | 950 | 943 | 950 | 24,300 |
| 2022/11/21 | 950 | 950 | 939 | 944 | 21,900 |
| 2022/11/18 | 941 | 950 | 941 | 949 | 32,000 |
| 2022/11/17 | 919 | 940 | 917 | 940 | 37,200 |
| 2022/11/16 | 920 | 923 | 911 | 919 | 24,500 |
| 2022/11/15 | 909 | 919 | 909 | 919 | 27,600 |
| 2022/11/14 | 922 | 923 | 909 | 911 | 41,800 |
| 2022/11/11 | 912 | 925 | 910 | 924 | 53,100 |
| 2022/11/10 | 927 | 927 | 910 | 913 | 58,000 |
| 2022/11/09 | 932 | 932 | 928 | 928 | 23,000 |
| 2022/11/08 | 938 | 938 | 930 | 933 | 40,900 |
| 2022/11/07 | 945 | 947 | 933 | 935 | 49,100 |
| 2022/11/04 | 966 | 967 | 947 | 947 | 52,900 |
| 2022/11/02 | 966 | 974 | 965 | 965 | 14,300 |
| 2022/11/01 | 972 | 972 | 957 | 966 | 24,800 |
| 2022/10/31 | 953 | 965 | 953 | 962 | 29,900 |
| 2022/10/28 | 972 | 972 | 953 | 953 | 84,600 |
| 2022/10/27 | 982 | 986 | 972 | 975 | 42,200 |
| 2022/10/26 | 989 | 990 | 987 | 987 | 19,300 |
| 2022/10/25 | 980 | 987 | 976 | 987 | 23,200 |
| 2022/10/24 | 989 | 989 | 980 | 980 | 25,700 |
| 2022/10/21 | 986 | 988 | 981 | 981 | 23,200 |
| 2022/10/20 | 997 | 999 | 985 | 989 | 36,100 |
| 2022/10/19 | 993 | 999 | 986 | 999 | 23,900 |
| 2022/10/18 | 1,000 | 1,002 | 987 | 988 | 62,600 |
| 2022/10/17 | 1,007 | 1,008 | 1,000 | 1,000 | 30,500 |
| 2022/10/14 | 1,007 | 1,019 | 1,007 | 1,015 | 18,900 |
| 2022/10/13 | 1,027 | 1,035 | 1,007 | 1,007 | 36,400 |
| 2022/10/12 | 1,048 | 1,060 | 1,027 | 1,049 | 36,400 |
| 2022/10/11 | 1,088 | 1,088 | 1,040 | 1,047 | 46,600 |
| 2022/10/07 | 1,105 | 1,118 | 1,105 | 1,114 | 15,500 |
| 2022/10/06 | 1,098 | 1,111 | 1,097 | 1,111 | 10,300 |
| 2022/10/05 | 1,108 | 1,113 | 1,103 | 1,109 | 11,800 |
| 2022/10/04 | 1,085 | 1,108 | 1,075 | 1,108 | 27,800 |
| 2022/10/03 | 1,070 | 1,070 | 1,062 | 1,063 | 12,900 |
| 2022/09/30 | 1,091 | 1,091 | 1,070 | 1,076 | 11,200 |
| 2022/09/29 | 1,092 | 1,092 | 1,077 | 1,091 | 12,500 |
| 2022/09/28 | 1,060 | 1,070 | 1,051 | 1,070 | 26,900 |
| 2022/09/27 | 1,077 | 1,077 | 1,052 | 1,052 | 13,400 |
| 2022/09/26 | 1,080 | 1,081 | 1,058 | 1,058 | 28,000 |
| 2022/09/22 | 1,086 | 1,090 | 1,080 | 1,088 | 12,400 |
| 2022/09/21 | 1,091 | 1,093 | 1,085 | 1,089 | 11,600 |
| 2022/09/20 | 1,091 | 1,096 | 1,090 | 1,091 | 8,500 |
| 2022/09/16 | 1,101 | 1,103 | 1,090 | 1,091 | 15,200 |
| 2022/09/15 | 1,096 | 1,103 | 1,096 | 1,101 | 10,400 |
| 2022/09/14 | 1,102 | 1,107 | 1,099 | 1,101 | 8,900 |
| 2022/09/13 | 1,107 | 1,107 | 1,098 | 1,106 | 8,000 |
| 2022/09/12 | 1,109 | 1,109 | 1,100 | 1,104 | 13,900 |
| 2022/09/09 | 1,101 | 1,109 | 1,099 | 1,104 | 17,500 |
| 2022/09/08 | 1,090 | 1,104 | 1,087 | 1,101 | 13,800 |
| 2022/09/07 | 1,105 | 1,105 | 1,091 | 1,091 | 14,300 |
| 2022/09/06 | 1,107 | 1,107 | 1,097 | 1,100 | 15,000 |
| 2022/09/05 | 1,115 | 1,115 | 1,096 | 1,096 | 21,400 |
| 2022/09/02 | 1,101 | 1,101 | 1,096 | 1,097 | 20,900 |
| 2022/09/01 | 1,107 | 1,108 | 1,101 | 1,101 | 13,000 |
| 2022/08/31 | 1,108 | 1,113 | 1,104 | 1,111 | 9,400 |
| 2022/08/30 | 1,108 | 1,108 | 1,104 | 1,108 | 6,100 |
| 2022/08/29 | 1,107 | 1,113 | 1,102 | 1,102 | 9,900 |
| 2022/08/26 | 1,106 | 1,116 | 1,105 | 1,115 | 14,500 |
| 2022/08/25 | 1,102 | 1,111 | 1,100 | 1,107 | 11,100 |
| 2022/08/24 | 1,101 | 1,110 | 1,100 | 1,110 | 16,200 |
| 2022/08/23 | 1,106 | 1,110 | 1,101 | 1,101 | 7,500 |
| 2022/08/22 | 1,104 | 1,110 | 1,102 | 1,107 | 7,400 |
| 2022/08/19 | 1,112 | 1,112 | 1,105 | 1,105 | 8,700 |
| 2022/08/18 | 1,116 | 1,116 | 1,101 | 1,112 | 11,800 |
| 2022/08/17 | 1,116 | 1,120 | 1,111 | 1,118 | 10,800 |
| 2022/08/16 | 1,120 | 1,120 | 1,111 | 1,116 | 5,900 |
| 2022/08/15 | 1,120 | 1,120 | 1,113 | 1,119 | 5,200 |
| 2022/08/12 | 1,108 | 1,120 | 1,108 | 1,120 | 17,800 |
| 2022/08/10 | 1,105 | 1,111 | 1,099 | 1,108 | 10,000 |
| 2022/08/09 | 1,108 | 1,108 | 1,098 | 1,105 | 14,700 |
| 2022/08/08 | 1,110 | 1,110 | 1,100 | 1,108 | 22,900 |
| 2022/08/05 | 1,116 | 1,120 | 1,106 | 1,120 | 11,900 |
| 2022/08/04 | 1,110 | 1,115 | 1,105 | 1,115 | 19,600 |
| 2022/08/03 | 1,114 | 1,115 | 1,110 | 1,110 | 9,600 |
| 2022/08/02 | 1,123 | 1,123 | 1,115 | 1,117 | 17,100 |
| 2022/08/01 | 1,115 | 1,126 | 1,115 | 1,126 | 18,000 |
| 2022/07/29 | 1,135 | 1,135 | 1,126 | 1,135 | 7,800 |
| 2022/07/28 | 1,118 | 1,135 | 1,115 | 1,135 | 29,400 |
| 2022/07/27 | 1,127 | 1,128 | 1,116 | 1,117 | 16,900 |
| 2022/07/26 | 1,122 | 1,130 | 1,122 | 1,126 | 7,300 |
| 2022/07/25 | 1,125 | 1,131 | 1,123 | 1,130 | 5,900 |
| 2022/07/22 | 1,121 | 1,133 | 1,121 | 1,131 | 8,100 |
| 2022/07/21 | 1,126 | 1,133 | 1,120 | 1,133 | 20,800 |
| 2022/07/20 | 1,122 | 1,123 | 1,116 | 1,121 | 11,500 |
| 2022/07/19 | 1,127 | 1,127 | 1,112 | 1,117 | 10,000 |
| 2022/07/15 | 1,135 | 1,135 | 1,123 | 1,127 | 4,600 |
| 2022/07/14 | 1,124 | 1,136 | 1,119 | 1,136 | 15,300 |
| 2022/07/13 | 1,120 | 1,125 | 1,114 | 1,124 | 6,500 |
| 2022/07/12 | 1,124 | 1,124 | 1,113 | 1,121 | 9,500 |
| 2022/07/11 | 1,110 | 1,124 | 1,110 | 1,124 | 16,400 |
| 2022/07/08 | 1,113 | 1,121 | 1,110 | 1,110 | 22,700 |
| 2022/07/07 | 1,114 | 1,118 | 1,113 | 1,113 | 11,500 |
| 2022/07/06 | 1,124 | 1,124 | 1,114 | 1,120 | 13,400 |
| 2022/07/05 | 1,118 | 1,131 | 1,116 | 1,125 | 14,800 |
| 2022/07/04 | 1,134 | 1,134 | 1,116 | 1,118 | 11,700 |
| 2022/07/01 | 1,124 | 1,134 | 1,116 | 1,116 | 13,800 |
| 2022/06/30 | 1,139 | 1,142 | 1,126 | 1,133 | 16,400 |
| 2022/06/29 | 1,135 | 1,138 | 1,115 | 1,138 | 46,400 |
| 2022/06/28 | 1,146 | 1,165 | 1,146 | 1,165 | 11,900 |
| 2022/06/27 | 1,147 | 1,152 | 1,144 | 1,152 | 16,700 |
| 2022/06/24 | 1,143 | 1,148 | 1,142 | 1,145 | 8,900 |
| 2022/06/23 | 1,147 | 1,151 | 1,140 | 1,142 | 13,600 |
| 2022/06/22 | 1,151 | 1,157 | 1,150 | 1,150 | 9,700 |
| 2022/06/21 | 1,145 | 1,158 | 1,145 | 1,151 | 8,200 |
| 2022/06/20 | 1,186 | 1,186 | 1,144 | 1,144 | 25,000 |
| 2022/06/17 | 1,185 | 1,199 | 1,168 | 1,191 | 26,100 |
| 2022/06/16 | 1,191 | 1,199 | 1,185 | 1,185 | 22,500 |
| 2022/06/15 | 1,202 | 1,202 | 1,190 | 1,190 | 27,200 |
| 2022/06/14 | 1,215 | 1,215 | 1,204 | 1,204 | 11,300 |
| 2022/06/13 | 1,218 | 1,222 | 1,211 | 1,211 | 12,800 |
| 2022/06/10 | 1,236 | 1,236 | 1,222 | 1,222 | 13,600 |
| 2022/06/09 | 1,225 | 1,234 | 1,225 | 1,229 | 7,800 |
| 2022/06/08 | 1,225 | 1,227 | 1,220 | 1,227 | 10,000 |
| 2022/06/07 | 1,225 | 1,230 | 1,220 | 1,223 | 8,100 |
| 2022/06/06 | 1,214 | 1,230 | 1,214 | 1,223 | 11,500 |
| 2022/06/03 | 1,228 | 1,228 | 1,212 | 1,219 | 11,100 |
| 2022/06/02 | 1,225 | 1,233 | 1,220 | 1,228 | 11,900 |
| 2022/06/01 | 1,230 | 1,247 | 1,222 | 1,241 | 16,900 |
| 2022/05/31 | 1,219 | 1,249 | 1,219 | 1,249 | 23,200 |
| 2022/05/30 | 1,200 | 1,232 | 1,200 | 1,232 | 37,500 |
| 2022/05/27 | 1,206 | 1,207 | 1,196 | 1,202 | 10,600 |
| 2022/05/26 | 1,201 | 1,209 | 1,195 | 1,195 | 12,100 |
| 2022/05/25 | 1,200 | 1,202 | 1,195 | 1,201 | 8,700 |
| 2022/05/24 | 1,224 | 1,224 | 1,201 | 1,201 | 13,000 |
| 2022/05/23 | 1,219 | 1,220 | 1,203 | 1,212 | 7,100 |
| 2022/05/20 | 1,201 | 1,218 | 1,195 | 1,208 | 9,800 |
| 2022/05/19 | 1,200 | 1,204 | 1,192 | 1,194 | 12,100 |
| 2022/05/18 | 1,201 | 1,209 | 1,201 | 1,204 | 8,000 |
| 2022/05/17 | 1,212 | 1,215 | 1,200 | 1,202 | 15,200 |
| 2022/05/16 | 1,218 | 1,222 | 1,208 | 1,212 | 8,500 |
| 2022/05/13 | 1,210 | 1,222 | 1,210 | 1,222 | 7,400 |
| 2022/05/12 | 1,218 | 1,225 | 1,209 | 1,210 | 13,800 |
| 2022/05/11 | 1,216 | 1,238 | 1,216 | 1,219 | 10,600 |
| 2022/05/10 | 1,222 | 1,230 | 1,216 | 1,225 | 9,300 |
| 2022/05/09 | 1,231 | 1,245 | 1,224 | 1,224 | 20,200 |
| 2022/05/06 | 1,287 | 1,287 | 1,253 | 1,253 | 15,800 |
| 2022/05/02 | 1,271 | 1,283 | 1,262 | 1,281 | 16,300 |
| 2022/04/28 | 1,262 | 1,270 | 1,255 | 1,265 | 7,700 |
| 2022/04/27 | 1,240 | 1,268 | 1,231 | 1,268 | 26,200 |
| 2022/04/26 | 1,240 | 1,244 | 1,234 | 1,240 | 3,700 |
| 2022/04/25 | 1,258 | 1,267 | 1,236 | 1,239 | 11,800 |
| 2022/04/22 | 1,267 | 1,267 | 1,256 | 1,266 | 4,000 |
| 2022/04/21 | 1,260 | 1,267 | 1,256 | 1,267 | 7,300 |
| 2022/04/20 | 1,259 | 1,262 | 1,252 | 1,261 | 4,700 |
| 2022/04/19 | 1,260 | 1,260 | 1,253 | 1,256 | 3,800 |
| 2022/04/18 | 1,258 | 1,260 | 1,246 | 1,260 | 7,500 |
| 2022/04/15 | 1,259 | 1,262 | 1,250 | 1,250 | 8,000 |
| 2022/04/14 | 1,250 | 1,256 | 1,241 | 1,256 | 6,300 |
| 2022/04/13 | 1,264 | 1,264 | 1,235 | 1,237 | 9,400 |
| 2022/04/12 | 1,261 | 1,261 | 1,240 | 1,244 | 12,100 |
| 2022/04/11 | 1,268 | 1,268 | 1,242 | 1,261 | 14,600 |
| 2022/04/08 | 1,261 | 1,263 | 1,244 | 1,263 | 15,100 |
| 2022/04/07 | 1,254 | 1,257 | 1,239 | 1,253 | 12,000 |
| 2022/04/06 | 1,261 | 1,262 | 1,246 | 1,251 | 15,600 |
| 2022/04/05 | 1,255 | 1,262 | 1,254 | 1,262 | 11,100 |
| 2022/04/04 | 1,243 | 1,253 | 1,234 | 1,252 | 13,900 |
| 2022/04/01 | 1,227 | 1,238 | 1,217 | 1,238 | 10,500 |
| 2022/03/31 | 1,247 | 1,247 | 1,232 | 1,234 | 22,500 |
| 2022/03/30 | 1,247 | 1,247 | 1,220 | 1,238 | 18,000 |
| 2022/03/29 | 1,245 | 1,245 | 1,211 | 1,233 | 22,800 |
| 2022/03/28 | 1,221 | 1,233 | 1,215 | 1,218 | 15,200 |
| 2022/03/25 | 1,228 | 1,228 | 1,213 | 1,221 | 15,600 |
| 2022/03/24 | 1,221 | 1,230 | 1,221 | 1,229 | 5,600 |
| 2022/03/23 | 1,225 | 1,241 | 1,216 | 1,240 | 15,600 |
| 2022/03/22 | 1,220 | 1,228 | 1,215 | 1,220 | 15,600 |
| 2022/03/18 | 1,234 | 1,234 | 1,215 | 1,215 | 19,700 |
| 2022/03/17 | 1,233 | 1,238 | 1,223 | 1,234 | 10,700 |
| 2022/03/16 | 1,247 | 1,249 | 1,227 | 1,233 | 15,500 |
| 2022/03/15 | 1,225 | 1,248 | 1,210 | 1,247 | 12,500 |
| 2022/03/14 | 1,250 | 1,250 | 1,212 | 1,217 | 10,600 |
| 2022/03/11 | 1,234 | 1,250 | 1,220 | 1,220 | 12,400 |
| 2022/03/10 | 1,235 | 1,273 | 1,217 | 1,273 | 19,300 |
| 2022/03/09 | 1,231 | 1,236 | 1,203 | 1,207 | 17,500 |
| 2022/03/08 | 1,240 | 1,264 | 1,214 | 1,221 | 17,700 |
| 2022/03/07 | 1,260 | 1,260 | 1,240 | 1,240 | 9,700 |
| 2022/03/04 | 1,265 | 1,278 | 1,263 | 1,263 | 9,100 |
| 2022/03/03 | 1,288 | 1,288 | 1,266 | 1,266 | 6,600 |
| 2022/03/02 | 1,253 | 1,283 | 1,253 | 1,274 | 10,000 |
| 2022/03/01 | 1,292 | 1,292 | 1,271 | 1,280 | 9,200 |
| 2022/02/28 | 1,295 | 1,295 | 1,273 | 1,294 | 11,400 |
| 2022/02/25 | 1,299 | 1,299 | 1,278 | 1,290 | 5,400 |
| 2022/02/24 | 1,274 | 1,298 | 1,268 | 1,298 | 21,300 |
| 2022/02/22 | 1,281 | 1,281 | 1,273 | 1,274 | 15,000 |
| 2022/02/21 | 1,294 | 1,294 | 1,282 | 1,285 | 8,400 |
| 2022/02/18 | 1,293 | 1,295 | 1,289 | 1,295 | 5,600 |
| 2022/02/17 | 1,290 | 1,295 | 1,290 | 1,293 | 4,400 |
| 2022/02/16 | 1,290 | 1,298 | 1,286 | 1,298 | 8,100 |
| 2022/02/15 | 1,281 | 1,298 | 1,281 | 1,289 | 11,500 |
| 2022/02/14 | 1,302 | 1,302 | 1,280 | 1,280 | 29,300 |
| 2022/02/10 | 1,311 | 1,314 | 1,301 | 1,313 | 11,300 |
| 2022/02/09 | 1,306 | 1,310 | 1,294 | 1,308 | 10,300 |
| 2022/02/08 | 1,301 | 1,312 | 1,301 | 1,301 | 7,500 |
| 2022/02/07 | 1,325 | 1,325 | 1,301 | 1,301 | 19,900 |
| 2022/02/04 | 1,325 | 1,325 | 1,311 | 1,315 | 17,700 |
| 2022/02/03 | 1,325 | 1,328 | 1,316 | 1,319 | 5,900 |
| 2022/02/02 | 1,314 | 1,330 | 1,307 | 1,330 | 13,500 |
| 2022/02/01 | 1,311 | 1,314 | 1,304 | 1,305 | 4,800 |
| 2022/01/31 | 1,309 | 1,309 | 1,294 | 1,305 | 6,900 |
| 2022/01/28 | 1,289 | 1,301 | 1,289 | 1,298 | 9,500 |
| 2022/01/27 | 1,315 | 1,315 | 1,289 | 1,289 | 12,000 |
| 2022/01/26 | 1,323 | 1,327 | 1,304 | 1,311 | 6,300 |
| 2022/01/25 | 1,310 | 1,323 | 1,308 | 1,323 | 8,900 |
| 2022/01/24 | 1,304 | 1,310 | 1,293 | 1,310 | 7,900 |
| 2022/01/21 | 1,290 | 1,300 | 1,285 | 1,299 | 11,500 |
| 2022/01/20 | 1,296 | 1,311 | 1,290 | 1,290 | 13,300 |
| 2022/01/19 | 1,300 | 1,305 | 1,295 | 1,295 | 18,800 |
| 2022/01/18 | 1,323 | 1,323 | 1,304 | 1,304 | 8,400 |
| 2022/01/17 | 1,331 | 1,332 | 1,309 | 1,314 | 19,200 |
| 2022/01/14 | 1,332 | 1,342 | 1,330 | 1,333 | 11,000 |
| 2022/01/13 | 1,343 | 1,343 | 1,332 | 1,332 | 9,600 |
| 2022/01/12 | 1,335 | 1,342 | 1,335 | 1,342 | 10,900 |
| 2022/01/11 | 1,332 | 1,337 | 1,326 | 1,337 | 10,700 |
| 2022/01/07 | 1,335 | 1,350 | 1,331 | 1,331 | 12,600 |
| 2022/01/06 | 1,353 | 1,353 | 1,333 | 1,333 | 12,200 |
| 2022/01/05 | 1,362 | 1,362 | 1,350 | 1,353 | 6,000 |
| 2022/01/04 | 1,362 | 1,362 | 1,350 | 1,361 | 19,300 |