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 |
|---|---|---|---|---|---|
| 2024/12/30 | 879 | 882 | 870 | 870 | 21,000 |
| 2024/12/27 | 866 | 878 | 861 | 876 | 64,100 |
| 2024/12/26 | 894 | 900 | 893 | 898 | 58,500 |
| 2024/12/25 | 889 | 896 | 889 | 894 | 52,600 |
| 2024/12/24 | 890 | 891 | 887 | 889 | 28,700 |
| 2024/12/23 | 891 | 891 | 888 | 888 | 24,600 |
| 2024/12/20 | 888 | 891 | 888 | 891 | 11,400 |
| 2024/12/19 | 887 | 891 | 887 | 888 | 16,000 |
| 2024/12/18 | 889 | 891 | 887 | 891 | 12,800 |
| 2024/12/17 | 892 | 892 | 888 | 888 | 8,500 |
| 2024/12/16 | 890 | 892 | 888 | 892 | 8,100 |
| 2024/12/13 | 892 | 894 | 888 | 893 | 17,900 |
| 2024/12/12 | 896 | 896 | 891 | 894 | 8,500 |
| 2024/12/11 | 898 | 898 | 892 | 892 | 12,700 |
| 2024/12/10 | 894 | 897 | 893 | 897 | 12,200 |
| 2024/12/09 | 889 | 895 | 886 | 894 | 25,000 |
| 2024/12/06 | 885 | 889 | 884 | 889 | 18,500 |
| 2024/12/05 | 883 | 885 | 882 | 885 | 6,700 |
| 2024/12/04 | 885 | 888 | 882 | 885 | 11,500 |
| 2024/12/03 | 886 | 887 | 881 | 887 | 13,400 |
| 2024/12/02 | 887 | 888 | 882 | 882 | 11,000 |
| 2024/11/29 | 881 | 887 | 881 | 882 | 9,300 |
| 2024/11/28 | 882 | 887 | 881 | 881 | 12,500 |
| 2024/11/27 | 889 | 889 | 881 | 882 | 13,200 |
| 2024/11/26 | 883 | 889 | 882 | 889 | 17,000 |
| 2024/11/25 | 888 | 888 | 883 | 886 | 17,700 |
| 2024/11/22 | 883 | 888 | 882 | 888 | 8,200 |
| 2024/11/21 | 884 | 886 | 880 | 881 | 10,800 |
| 2024/11/20 | 889 | 894 | 882 | 886 | 11,600 |
| 2024/11/19 | 885 | 891 | 884 | 891 | 21,700 |
| 2024/11/18 | 883 | 886 | 883 | 883 | 7,800 |
| 2024/11/15 | 881 | 887 | 881 | 883 | 17,000 |
| 2024/11/14 | 880 | 885 | 878 | 882 | 10,800 |
| 2024/11/13 | 880 | 886 | 878 | 881 | 13,200 |
| 2024/11/12 | 883 | 887 | 880 | 880 | 18,400 |
| 2024/11/11 | 879 | 882 | 878 | 881 | 16,800 |
| 2024/11/08 | 879 | 881 | 876 | 879 | 25,300 |
| 2024/11/07 | 870 | 880 | 870 | 878 | 35,300 |
| 2024/11/06 | 863 | 873 | 863 | 867 | 21,600 |
| 2024/11/05 | 875 | 875 | 865 | 868 | 17,800 |
| 2024/11/01 | 868 | 874 | 865 | 866 | 23,700 |
| 2024/10/31 | 868 | 871 | 863 | 866 | 37,100 |
| 2024/10/30 | 867 | 869 | 863 | 864 | 79,400 |
| 2024/10/29 | 862 | 869 | 861 | 869 | 18,600 |
| 2024/10/28 | 853 | 864 | 853 | 862 | 15,800 |
| 2024/10/25 | 869 | 869 | 854 | 860 | 39,600 |
| 2024/10/24 | 866 | 873 | 864 | 870 | 22,200 |
| 2024/10/23 | 858 | 866 | 858 | 862 | 12,100 |
| 2024/10/22 | 870 | 871 | 860 | 860 | 31,200 |
| 2024/10/21 | 875 | 875 | 867 | 872 | 13,800 |
| 2024/10/18 | 875 | 875 | 867 | 871 | 18,300 |
| 2024/10/17 | 874 | 878 | 869 | 874 | 20,600 |
| 2024/10/16 | 874 | 879 | 871 | 875 | 15,500 |
| 2024/10/15 | 884 | 884 | 875 | 875 | 17,500 |
| 2024/10/11 | 884 | 885 | 880 | 880 | 10,700 |
| 2024/10/10 | 883 | 884 | 878 | 884 | 20,100 |
| 2024/10/09 | 903 | 904 | 887 | 888 | 18,800 |
| 2024/10/08 | 908 | 915 | 897 | 897 | 22,400 |
| 2024/10/07 | 905 | 915 | 905 | 915 | 14,900 |
| 2024/10/04 | 901 | 910 | 899 | 908 | 22,500 |
| 2024/10/03 | 894 | 905 | 889 | 898 | 25,300 |
| 2024/10/02 | 892 | 894 | 885 | 892 | 15,100 |
| 2024/10/01 | 880 | 894 | 880 | 892 | 12,500 |
| 2024/09/30 | 884 | 885 | 871 | 880 | 13,300 |
| 2024/09/27 | 888 | 895 | 888 | 888 | 18,500 |
| 2024/09/26 | 884 | 888 | 882 | 888 | 9,100 |
| 2024/09/25 | 876 | 888 | 876 | 877 | 9,900 |
| 2024/09/24 | 880 | 882 | 872 | 880 | 15,000 |
| 2024/09/20 | 877 | 879 | 873 | 874 | 5,200 |
| 2024/09/19 | 875 | 876 | 870 | 874 | 4,200 |
| 2024/09/18 | 868 | 876 | 863 | 869 | 15,400 |
| 2024/09/17 | 869 | 869 | 860 | 861 | 10,100 |
| 2024/09/13 | 858 | 865 | 858 | 862 | 5,000 |
| 2024/09/12 | 863 | 865 | 857 | 857 | 9,100 |
| 2024/09/11 | 867 | 870 | 852 | 854 | 28,000 |
| 2024/09/10 | 871 | 875 | 866 | 867 | 11,700 |
| 2024/09/09 | 877 | 881 | 864 | 876 | 17,000 |
| 2024/09/06 | 890 | 891 | 877 | 883 | 18,200 |
| 2024/09/05 | 885 | 893 | 883 | 885 | 9,900 |
| 2024/09/04 | 890 | 893 | 882 | 882 | 21,300 |
| 2024/09/03 | 888 | 894 | 888 | 893 | 3,500 |
| 2024/09/02 | 890 | 894 | 888 | 888 | 21,900 |
| 2024/08/30 | 901 | 903 | 896 | 899 | 6,400 |
| 2024/08/29 | 897 | 902 | 895 | 902 | 3,600 |
| 2024/08/28 | 903 | 903 | 895 | 900 | 3,600 |
| 2024/08/27 | 900 | 904 | 898 | 903 | 3,300 |
| 2024/08/26 | 899 | 905 | 898 | 898 | 7,900 |
| 2024/08/23 | 898 | 899 | 894 | 898 | 1,900 |
| 2024/08/22 | 893 | 898 | 893 | 898 | 3,800 |
| 2024/08/21 | 898 | 903 | 893 | 893 | 7,200 |
| 2024/08/20 | 893 | 903 | 893 | 898 | 9,200 |
| 2024/08/19 | 896 | 900 | 888 | 891 | 10,500 |
| 2024/08/16 | 901 | 901 | 880 | 896 | 26,700 |
| 2024/08/15 | 920 | 923 | 879 | 886 | 45,100 |
| 2024/08/14 | 902 | 919 | 900 | 915 | 22,500 |
| 2024/08/13 | 890 | 917 | 888 | 904 | 23,000 |
| 2024/08/09 | 905 | 910 | 885 | 891 | 23,800 |
| 2024/08/08 | 867 | 899 | 852 | 875 | 13,300 |
| 2024/08/07 | 851 | 881 | 851 | 852 | 13,000 |
| 2024/08/06 | 816 | 868 | 816 | 857 | 22,000 |
| 2024/08/05 | 877 | 880 | 800 | 801 | 70,500 |
| 2024/08/02 | 910 | 915 | 900 | 900 | 28,700 |
| 2024/08/01 | 932 | 941 | 914 | 923 | 21,000 |
| 2024/07/31 | 931 | 941 | 928 | 941 | 7,800 |
| 2024/07/30 | 948 | 952 | 925 | 925 | 57,000 |
| 2024/07/29 | 950 | 952 | 945 | 952 | 7,700 |
| 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 |