2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 420 | 420 | 415 | 415 | 3,000 | 691.67 |
| 2002-12-26 | 440 | 440 | 411 | 411 | 5,000 | 685 |
| 2002-12-25 | 440 | 440 | 400 | 400 | 22,000 | 666.67 |
| 2002-12-24 | 425 | 435 | 425 | 425 | 5,000 | 708.33 |
| 2002-12-20 | 430 | 430 | 425 | 425 | 2,000 | 708.33 |
| 2002-12-19 | 417 | 428 | 417 | 428 | 13,000 | 713.33 |
| 2002-12-18 | 422 | 422 | 417 | 419 | 7,000 | 698.33 |
| 2002-12-17 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2002-12-16 | 440 | 440 | 435 | 435 | 3,000 | 725 |
| 2002-12-13 | 430 | 445 | 430 | 441 | 7,000 | 735 |
| 2002-12-12 | 444 | 444 | 429 | 429 | 5,000 | 715 |
| 2002-12-11 | 426 | 426 | 424 | 424 | 21,000 | 706.67 |
| 2002-12-10 | 427 | 432 | 425 | 427 | 9,000 | 711.67 |
| 2002-12-09 | 430 | 432 | 430 | 432 | 2,000 | 720 |
| 2002-12-06 | 431 | 431 | 427 | 427 | 7,000 | 711.67 |
| 2002-12-05 | 435 | 435 | 425 | 425 | 2,000 | 708.33 |
| 2002-12-04 | 450 | 450 | 440 | 444 | 5,000 | 740 |
| 2002-12-03 | 451 | 451 | 450 | 450 | 5,000 | 750 |
| 2002-12-02 | 449 | 451 | 449 | 451 | 7,000 | 751.67 |
| 2002-11-29 | 426 | 435 | 425 | 435 | 11,000 | 725 |
| 2002-11-28 | 420 | 420 | 420 | 420 | 1,000 | 700 |
| 2002-11-27 | 430 | 430 | 412 | 415 | 7,000 | 691.67 |
| 2002-11-26 | 431 | 441 | 431 | 431 | 4,000 | 718.33 |
| 2002-11-25 | 441 | 441 | 441 | 441 | 3,000 | 735 |
| 2002-11-22 | 414 | 414 | 410 | 411 | 15,000 | 685 |
| 2002-11-21 | 414 | 419 | 410 | 414 | 16,000 | 690 |
| 2002-11-20 | 430 | 431 | 409 | 419 | 12,000 | 698.33 |
| 2002-11-19 | 450 | 451 | 440 | 440 | 5,000 | 733.33 |
| 2002-11-18 | 461 | 461 | 461 | 461 | 1,000 | 768.33 |
| 2002-11-15 | 463 | 463 | 463 | 463 | 1,000 | 771.67 |
| 2002-11-14 | 485 | 485 | 473 | 473 | 7,000 | 788.33 |
| 2002-11-13 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2002-11-12 | 500 | 500 | 500 | 500 | 5,000 | 833.33 |
| 2002-11-11 | 500 | 500 | 500 | 500 | 3,000 | 833.33 |
| 2002-11-08 | 499 | 500 | 495 | 500 | 5,000 | 833.33 |
| 2002-11-07 | 506 | 506 | 500 | 500 | 7,000 | 833.33 |
| 2002-11-06 | 506 | 507 | 506 | 507 | 4,000 | 845 |
| 2002-11-05 | 509 | 509 | 506 | 506 | 5,000 | 843.33 |
| 2002-11-01 | 543 | 550 | 499 | 499 | 27,000 | 831.67 |
| 2002-10-31 | 540 | 550 | 535 | 550 | 67,000 | 916.67 |
| 2002-10-30 | 540 | 540 | 540 | 540 | 26,000 | 900 |
| 2002-10-29 | 541 | 541 | 540 | 540 | 24,000 | 900 |
| 2002-10-28 | 508 | 540 | 508 | 540 | 14,000 | 900 |
| 2002-10-25 | 508 | 508 | 506 | 508 | 11,000 | 846.67 |
| 2002-10-24 | 505 | 505 | 503 | 504 | 25,000 | 840 |
| 2002-10-23 | 503 | 505 | 502 | 505 | 33,000 | 841.67 |
| 2002-10-22 | 505 | 505 | 502 | 505 | 24,000 | 841.67 |
| 2002-10-21 | 482 | 503 | 482 | 503 | 9,000 | 838.33 |
| 2002-10-18 | 474 | 480 | 473 | 477 | 14,000 | 795 |
| 2002-10-17 | 472 | 473 | 472 | 472 | 5,000 | 786.67 |
| 2002-10-16 | 473 | 475 | 472 | 473 | 18,000 | 788.33 |
| 2002-10-15 | 480 | 480 | 471 | 471 | 3,000 | 785 |
| 2002-10-11 | 475 | 480 | 475 | 480 | 14,000 | 800 |
| 2002-10-10 | 501 | 501 | 485 | 490 | 20,000 | 816.67 |
| 2002-10-09 | 504 | 524 | 502 | 511 | 10,000 | 851.67 |
| 2002-10-08 | 525 | 525 | 501 | 501 | 18,000 | 835 |
| 2002-10-07 | 534 | 535 | 525 | 525 | 37,000 | 875 |
| 2002-10-04 | 534 | 540 | 530 | 535 | 16,000 | 891.67 |
| 2002-10-03 | 527 | 539 | 510 | 538 | 20,000 | 896.67 |
| 2002-10-02 | 540 | 541 | 500 | 505 | 25,000 | 841.67 |
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
