2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 109 | 109 | 108 | 108 | 3,000 | 540 |
| 2010-12-29 | 108 | 109 | 108 | 109 | 10,000 | 545 |
| 2010-12-28 | 108 | 108 | 107 | 107 | 28,000 | 535 |
| 2010-12-27 | 110 | 110 | 108 | 109 | 15,000 | 545 |
| 2010-12-24 | 111 | 111 | 110 | 110 | 12,000 | 550 |
| 2010-12-22 | 111 | 111 | 110 | 111 | 8,000 | 555 |
| 2010-12-21 | 111 | 111 | 110 | 111 | 29,000 | 555 |
| 2010-12-20 | 115 | 116 | 113 | 113 | 21,000 | 565 |
| 2010-12-17 | 114 | 114 | 113 | 113 | 16,000 | 565 |
| 2010-12-16 | 115 | 115 | 112 | 113 | 13,000 | 565 |
| 2010-12-15 | 110 | 116 | 110 | 114 | 125,000 | 570 |
| 2010-12-14 | 108 | 109 | 106 | 109 | 28,000 | 545 |
| 2010-12-13 | 106 | 107 | 106 | 107 | 12,000 | 535 |
| 2010-12-10 | 106 | 106 | 105 | 106 | 31,000 | 530 |
| 2010-12-09 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2010-12-08 | 104 | 105 | 103 | 105 | 13,000 | 525 |
| 2010-12-07 | 105 | 105 | 103 | 103 | 9,000 | 515 |
| 2010-12-06 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 2010-12-03 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2010-12-02 | 103 | 106 | 103 | 104 | 9,000 | 520 |
| 2010-12-01 | 102 | 103 | 102 | 103 | 3,000 | 515 |
| 2010-11-30 | 106 | 106 | 102 | 105 | 3,000 | 525 |
| 2010-11-29 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 2010-11-26 | 104 | 104 | 101 | 104 | 5,000 | 520 |
| 2010-11-25 | 106 | 106 | 105 | 105 | 6,000 | 525 |
| 2010-11-24 | 101 | 104 | 101 | 103 | 6,000 | 515 |
| 2010-11-22 | 103 | 104 | 103 | 104 | 4,000 | 520 |
| 2010-11-19 | 103 | 103 | 101 | 101 | 17,000 | 505 |
| 2010-11-18 | 104 | 104 | 103 | 103 | 2,000 | 515 |
| 2010-11-17 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2010-11-16 | 104 | 104 | 102 | 102 | 4,000 | 510 |
| 2010-11-15 | 101 | 101 | 101 | 101 | 10,000 | 505 |
| 2010-11-12 | 100 | 102 | 100 | 102 | 15,000 | 510 |
| 2010-11-11 | 101 | 103 | 101 | 102 | 10,000 | 510 |
| 2010-11-10 | 102 | 102 | 101 | 101 | 5,000 | 505 |
| 2010-11-09 | 101 | 101 | 100 | 100 | 3,000 | 500 |
| 2010-11-08 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2010-11-05 | 99 | 101 | 98 | 101 | 8,000 | 505 |
| 2010-11-04 | 99 | 99 | 96 | 99 | 17,000 | 495 |
| 2010-11-02 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2010-11-01 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2010-10-29 | 100 | 100 | 97 | 97 | 8,000 | 485 |
| 2010-10-28 | 99 | 100 | 94 | 100 | 38,000 | 500 |
| 2010-10-27 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2010-10-26 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2010-10-25 | 101 | 101 | 101 | 101 | 6,000 | 505 |
| 2010-10-22 | 98 | 99 | 98 | 99 | 6,000 | 495 |
| 2010-10-21 | 99 | 99 | 99 | 99 | 8,000 | 495 |
| 2010-10-20 | 101 | 101 | 100 | 100 | 3,000 | 500 |
| 2010-10-19 | 101 | 101 | 100 | 100 | 6,000 | 500 |
| 2010-10-18 | 100 | 100 | 99 | 99 | 10,000 | 495 |
| 2010-10-15 | 98 | 99 | 98 | 99 | 22,000 | 495 |
| 2010-10-14 | 102 | 102 | 97 | 98 | 35,000 | 490 |
| 2010-10-13 | 102 | 103 | 102 | 102 | 11,000 | 510 |
| 2010-10-12 | 104 | 104 | 103 | 103 | 13,000 | 515 |
| 2010-10-08 | 107 | 107 | 103 | 104 | 50,000 | 520 |
| 2010-10-07 | 103 | 105 | 103 | 105 | 17,000 | 525 |
| 2010-10-06 | 103 | 105 | 103 | 104 | 18,000 | 520 |
| 2010-10-05 | 105 | 105 | 103 | 105 | 28,000 | 525 |
| 2010-10-04 | 104 | 104 | 103 | 104 | 4,000 | 520 |
| 2010-10-01 | 107 | 107 | 102 | 104 | 27,000 | 520 |
| 2010-09-30 | 108 | 108 | 106 | 106 | 7,000 | 530 |
| 2010-09-29 | 108 | 108 | 106 | 108 | 5,000 | 540 |
| 2010-09-28 | 108 | 109 | 107 | 107 | 43,000 | 535 |
| 2010-09-27 | 107 | 108 | 107 | 108 | 16,000 | 540 |
| 2010-09-24 | 106 | 108 | 106 | 106 | 14,000 | 530 |
| 2010-09-22 | 106 | 108 | 106 | 106 | 18,000 | 530 |
| 2010-09-21 | 107 | 107 | 106 | 106 | 25,000 | 530 |
| 2010-09-17 | 108 | 108 | 106 | 106 | 90,000 | 530 |
| 2010-09-16 | 109 | 109 | 107 | 107 | 37,000 | 535 |
| 2010-09-15 | 112 | 112 | 108 | 108 | 48,000 | 540 |
| 2010-09-14 | 115 | 115 | 112 | 112 | 15,000 | 560 |
| 2010-09-13 | 114 | 114 | 112 | 112 | 5,000 | 560 |
| 2010-09-10 | 113 | 115 | 113 | 115 | 20,000 | 575 |
| 2010-09-09 | 112 | 113 | 112 | 113 | 3,000 | 565 |
| 2010-09-08 | 111 | 114 | 111 | 114 | 4,000 | 570 |
| 2010-09-07 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2010-09-06 | 113 | 113 | 112 | 113 | 3,000 | 565 |
| 2010-09-03 | 113 | 113 | 110 | 110 | 3,000 | 550 |
| 2010-09-02 | 113 | 113 | 111 | 111 | 3,000 | 555 |
| 2010-09-01 | 112 | 113 | 110 | 110 | 4,000 | 550 |
| 2010-08-31 | 112 | 112 | 110 | 110 | 7,000 | 550 |
| 2010-08-30 | 114 | 114 | 112 | 113 | 13,000 | 565 |
| 2010-08-27 | 114 | 114 | 111 | 113 | 10,000 | 565 |
| 2010-08-26 | 115 | 116 | 115 | 116 | 55,000 | 580 |
| 2010-08-25 | 114 | 114 | 112 | 114 | 10,000 | 570 |
| 2010-08-24 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2010-08-20 | 114 | 116 | 114 | 116 | 4,000 | 580 |
| 2010-08-18 | 111 | 113 | 111 | 113 | 8,000 | 565 |
| 2010-08-17 | 111 | 112 | 111 | 112 | 4,000 | 560 |
| 2010-08-16 | 113 | 113 | 111 | 111 | 23,000 | 555 |
| 2010-08-13 | 114 | 114 | 112 | 113 | 9,000 | 565 |
| 2010-08-12 | 111 | 114 | 111 | 113 | 6,000 | 565 |
| 2010-08-11 | 114 | 115 | 113 | 113 | 12,000 | 565 |
| 2010-08-10 | 115 | 115 | 114 | 115 | 30,000 | 575 |
| 2010-08-09 | 115 | 116 | 115 | 116 | 6,000 | 580 |
| 2010-08-06 | 117 | 117 | 116 | 117 | 6,000 | 585 |
| 2010-08-05 | 114 | 117 | 114 | 117 | 5,000 | 585 |
| 2010-08-04 | 118 | 118 | 115 | 115 | 5,000 | 575 |
| 2010-08-03 | 117 | 118 | 116 | 116 | 4,000 | 580 |
| 2010-08-02 | 115 | 116 | 115 | 116 | 8,000 | 580 |
| 2010-07-30 | 116 | 117 | 116 | 117 | 10,000 | 585 |
| 2010-07-29 | 118 | 119 | 118 | 118 | 7,000 | 590 |
| 2010-07-28 | 119 | 119 | 116 | 118 | 9,000 | 590 |
| 2010-07-27 | 117 | 121 | 117 | 119 | 10,000 | 595 |
| 2010-07-26 | 118 | 122 | 118 | 118 | 15,000 | 590 |
| 2010-07-23 | 118 | 121 | 118 | 121 | 10,000 | 605 |
| 2010-07-22 | 115 | 117 | 115 | 117 | 4,000 | 585 |
| 2010-07-21 | 116 | 116 | 115 | 115 | 6,000 | 575 |
| 2010-07-20 | 122 | 122 | 116 | 117 | 21,000 | 585 |
| 2010-07-16 | 122 | 122 | 120 | 120 | 3,000 | 600 |
| 2010-07-15 | 123 | 123 | 120 | 120 | 22,000 | 600 |
| 2010-07-14 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2010-07-13 | 117 | 119 | 117 | 119 | 9,000 | 595 |
| 2010-07-12 | 117 | 118 | 115 | 118 | 7,000 | 590 |
| 2010-07-09 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2010-07-08 | 116 | 117 | 115 | 115 | 10,000 | 575 |
| 2010-07-07 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2010-07-06 | 115 | 118 | 115 | 117 | 9,000 | 585 |
| 2010-07-05 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2010-07-02 | 115 | 118 | 115 | 117 | 4,000 | 585 |
| 2010-07-01 | 116 | 116 | 115 | 115 | 2,000 | 575 |
| 2010-06-30 | 114 | 124 | 114 | 118 | 25,000 | 590 |
| 2010-06-29 | 120 | 120 | 119 | 119 | 6,000 | 595 |
| 2010-06-28 | 115 | 118 | 115 | 117 | 18,000 | 585 |
| 2010-06-25 | 119 | 121 | 119 | 120 | 12,000 | 600 |
| 2010-06-24 | 120 | 122 | 120 | 122 | 5,000 | 610 |
| 2010-06-23 | 120 | 121 | 120 | 121 | 3,000 | 605 |
| 2010-06-22 | 120 | 122 | 120 | 122 | 16,000 | 610 |
| 2010-06-21 | 120 | 121 | 120 | 120 | 8,000 | 600 |
| 2010-06-18 | 120 | 121 | 120 | 121 | 14,000 | 605 |
| 2010-06-17 | 121 | 122 | 121 | 121 | 14,000 | 605 |
| 2010-06-16 | 122 | 122 | 121 | 121 | 22,000 | 605 |
| 2010-06-15 | 125 | 125 | 124 | 124 | 17,000 | 620 |
| 2010-06-14 | 124 | 124 | 122 | 122 | 7,000 | 610 |
| 2010-06-11 | 122 | 122 | 121 | 121 | 18,000 | 605 |
| 2010-06-10 | 120 | 121 | 120 | 120 | 6,000 | 600 |
| 2010-06-09 | 120 | 124 | 120 | 123 | 22,000 | 615 |
| 2010-06-08 | 118 | 120 | 118 | 120 | 3,000 | 600 |
| 2010-06-07 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2010-06-04 | 125 | 125 | 124 | 124 | 2,000 | 620 |
| 2010-06-03 | 123 | 124 | 123 | 124 | 13,000 | 620 |
| 2010-06-02 | 123 | 124 | 123 | 124 | 6,000 | 620 |
| 2010-06-01 | 122 | 125 | 122 | 125 | 6,000 | 625 |
| 2010-05-31 | 121 | 124 | 121 | 124 | 7,000 | 620 |
| 2010-05-28 | 121 | 122 | 121 | 121 | 8,000 | 605 |
| 2010-05-27 | 121 | 121 | 120 | 120 | 4,000 | 600 |
| 2010-05-26 | 122 | 123 | 121 | 121 | 22,000 | 605 |
| 2010-05-25 | 124 | 127 | 124 | 127 | 16,000 | 635 |
| 2010-05-24 | 123 | 124 | 122 | 124 | 26,000 | 620 |
| 2010-05-21 | 123 | 123 | 122 | 123 | 14,000 | 615 |
| 2010-05-20 | 125 | 126 | 124 | 124 | 22,000 | 620 |
| 2010-05-19 | 129 | 129 | 125 | 125 | 29,000 | 625 |
| 2010-05-18 | 129 | 129 | 127 | 128 | 16,000 | 640 |
| 2010-05-17 | 129 | 130 | 129 | 129 | 13,000 | 645 |
| 2010-05-14 | 132 | 132 | 131 | 132 | 12,000 | 660 |
| 2010-05-13 | 133 | 133 | 131 | 132 | 8,000 | 660 |
| 2010-05-12 | 132 | 134 | 130 | 130 | 18,000 | 650 |
| 2010-05-11 | 128 | 131 | 128 | 129 | 17,000 | 645 |
| 2010-05-10 | 127 | 129 | 127 | 128 | 35,000 | 640 |
| 2010-05-07 | 127 | 127 | 124 | 127 | 55,000 | 635 |
| 2010-05-06 | 134 | 134 | 129 | 130 | 20,000 | 650 |
| 2010-04-30 | 132 | 134 | 132 | 134 | 19,000 | 670 |
| 2010-04-28 | 135 | 135 | 131 | 131 | 26,000 | 655 |
| 2010-04-27 | 136 | 137 | 133 | 137 | 22,000 | 685 |
| 2010-04-26 | 134 | 138 | 134 | 137 | 28,000 | 685 |
| 2010-04-23 | 134 | 135 | 133 | 133 | 11,000 | 665 |
| 2010-04-22 | 133 | 134 | 133 | 133 | 16,000 | 665 |
| 2010-04-21 | 133 | 133 | 131 | 133 | 10,000 | 665 |
| 2010-04-20 | 133 | 133 | 131 | 131 | 21,000 | 655 |
| 2010-04-19 | 132 | 134 | 132 | 132 | 16,000 | 660 |
| 2010-04-16 | 136 | 138 | 132 | 132 | 80,000 | 660 |
| 2010-04-15 | 139 | 141 | 136 | 136 | 90,000 | 680 |
| 2010-04-14 | 139 | 139 | 136 | 138 | 75,000 | 690 |
| 2010-04-13 | 138 | 139 | 137 | 138 | 47,000 | 690 |
| 2010-04-12 | 138 | 139 | 136 | 138 | 138,000 | 690 |
| 2010-04-09 | 142 | 142 | 138 | 139 | 117,000 | 695 |
| 2010-04-08 | 146 | 147 | 139 | 143 | 480,000 | 715 |
| 2010-04-07 | 137 | 154 | 134 | 147 | 1,631,000 | 735 |
| 2010-04-06 | 132 | 132 | 128 | 129 | 17,000 | 645 |
| 2010-04-05 | 131 | 131 | 129 | 130 | 29,000 | 650 |
| 2010-04-02 | 128 | 130 | 128 | 130 | 13,000 | 650 |
| 2010-04-01 | 127 | 128 | 125 | 126 | 17,000 | 630 |
| 2010-03-31 | 130 | 134 | 124 | 130 | 50,000 | 650 |
| 2010-03-30 | 130 | 141 | 129 | 130 | 92,000 | 650 |
| 2010-03-29 | 124 | 150 | 123 | 131 | 170,000 | 655 |
| 2010-03-26 | 120 | 122 | 120 | 122 | 8,000 | 610 |
| 2010-03-25 | 122 | 122 | 121 | 122 | 11,000 | 610 |
| 2010-03-24 | 122 | 123 | 121 | 122 | 10,000 | 610 |
| 2010-03-23 | 122 | 122 | 119 | 122 | 7,000 | 610 |
| 2010-03-19 | 122 | 122 | 120 | 120 | 8,000 | 600 |
| 2010-03-18 | 124 | 124 | 123 | 123 | 5,000 | 615 |
| 2010-03-17 | 124 | 124 | 122 | 122 | 3,000 | 610 |
| 2010-03-16 | 124 | 125 | 122 | 122 | 11,000 | 610 |
| 2010-03-15 | 123 | 124 | 123 | 123 | 22,000 | 615 |
| 2010-03-12 | 121 | 124 | 121 | 124 | 22,000 | 620 |
| 2010-03-11 | 120 | 122 | 120 | 122 | 7,000 | 610 |
| 2010-03-10 | 121 | 121 | 120 | 120 | 5,000 | 600 |
| 2010-03-09 | 122 | 122 | 120 | 120 | 2,000 | 600 |
| 2010-03-08 | 121 | 122 | 119 | 122 | 8,000 | 610 |
| 2010-03-05 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2010-03-04 | 119 | 119 | 119 | 119 | 6,000 | 595 |
| 2010-03-03 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2010-03-02 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 2010-03-01 | 119 | 119 | 119 | 119 | 6,000 | 595 |
| 2010-02-26 | 121 | 121 | 119 | 119 | 5,000 | 595 |
| 2010-02-25 | 118 | 121 | 118 | 119 | 17,000 | 595 |
| 2010-02-24 | 122 | 122 | 120 | 121 | 7,000 | 605 |
| 2010-02-23 | 121 | 123 | 121 | 122 | 12,000 | 610 |
| 2010-02-22 | 121 | 122 | 121 | 122 | 14,000 | 610 |
| 2010-02-19 | 126 | 126 | 123 | 123 | 9,000 | 615 |
| 2010-02-18 | 126 | 126 | 124 | 125 | 10,000 | 625 |
| 2010-02-17 | 124 | 126 | 123 | 125 | 10,000 | 625 |
| 2010-02-16 | 122 | 124 | 122 | 124 | 14,000 | 620 |
| 2010-02-15 | 119 | 120 | 119 | 120 | 17,000 | 600 |
| 2010-02-12 | 119 | 120 | 119 | 120 | 15,000 | 600 |
| 2010-02-10 | 117 | 119 | 117 | 118 | 11,000 | 590 |
| 2010-02-09 | 118 | 118 | 117 | 118 | 6,000 | 590 |
| 2010-02-08 | 120 | 120 | 119 | 119 | 15,000 | 595 |
| 2010-02-05 | 120 | 122 | 118 | 118 | 13,000 | 590 |
| 2010-02-04 | 118 | 121 | 118 | 121 | 5,000 | 605 |
| 2010-02-03 | 118 | 120 | 118 | 120 | 15,000 | 600 |
| 2010-02-02 | 116 | 119 | 116 | 119 | 4,000 | 595 |
| 2010-02-01 | 117 | 119 | 117 | 119 | 11,000 | 595 |
| 2010-01-29 | 123 | 123 | 122 | 122 | 4,000 | 610 |
| 2010-01-28 | 120 | 123 | 120 | 123 | 8,000 | 615 |
| 2010-01-27 | 122 | 125 | 122 | 124 | 8,000 | 620 |
| 2010-01-26 | 125 | 127 | 125 | 126 | 12,000 | 630 |
| 2010-01-25 | 124 | 124 | 123 | 124 | 13,000 | 620 |
| 2010-01-22 | 125 | 127 | 125 | 127 | 10,000 | 635 |
| 2010-01-21 | 125 | 127 | 125 | 126 | 8,000 | 630 |
| 2010-01-20 | 127 | 128 | 124 | 125 | 22,000 | 625 |
| 2010-01-19 | 123 | 125 | 123 | 125 | 6,000 | 625 |
| 2010-01-18 | 122 | 123 | 122 | 123 | 7,000 | 615 |
| 2010-01-15 | 125 | 125 | 121 | 122 | 34,000 | 610 |
| 2010-01-14 | 125 | 126 | 125 | 126 | 13,000 | 630 |
| 2010-01-13 | 125 | 126 | 125 | 125 | 18,000 | 625 |
| 2010-01-12 | 123 | 124 | 121 | 123 | 30,000 | 615 |
| 2010-01-08 | 120 | 120 | 119 | 120 | 10,000 | 600 |
| 2010-01-07 | 121 | 121 | 117 | 120 | 14,000 | 600 |
| 2010-01-06 | 120 | 120 | 118 | 120 | 7,000 | 600 |
| 2010-01-05 | 118 | 118 | 117 | 118 | 7,000 | 590 |
| 2010-01-04 | 120 | 120 | 117 | 118 | 7,000 | 590 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [2012-05-29]1株→2株 [2004-08-26]1株→3株 [2001-08-28]1株→2株
