2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 500 | 500 | 500 | 500 | 5,000 | 833.33 |
| 2003-12-29 | 504 | 504 | 500 | 503 | 4,000 | 838.33 |
| 2003-12-26 | 489 | 490 | 489 | 490 | 4,000 | 816.67 |
| 2003-12-25 | 486 | 487 | 486 | 487 | 4,000 | 811.67 |
| 2003-12-24 | 494 | 504 | 485 | 486 | 6,000 | 810 |
| 2003-12-22 | 500 | 505 | 491 | 491 | 7,000 | 818.33 |
| 2003-12-19 | 499 | 500 | 498 | 500 | 7,000 | 833.33 |
| 2003-12-18 | 472 | 472 | 472 | 472 | 3,000 | 786.67 |
| 2003-12-17 | 480 | 494 | 480 | 486 | 4,000 | 810 |
| 2003-12-16 | 471 | 480 | 471 | 480 | 5,000 | 800 |
| 2003-12-15 | 467 | 471 | 467 | 471 | 3,000 | 785 |
| 2003-12-12 | 453 | 465 | 453 | 465 | 13,000 | 775 |
| 2003-12-11 | 452 | 452 | 452 | 452 | 3,000 | 753.33 |
| 2003-12-10 | 454 | 455 | 454 | 455 | 4,000 | 758.33 |
| 2003-12-09 | 467 | 467 | 460 | 461 | 4,000 | 768.33 |
| 2003-12-08 | 472 | 472 | 472 | 472 | 4,000 | 786.67 |
| 2003-12-05 | 475 | 477 | 475 | 476 | 4,000 | 793.33 |
| 2003-12-04 | 480 | 480 | 475 | 475 | 2,000 | 791.67 |
| 2003-12-03 | 475 | 475 | 475 | 475 | 5,000 | 791.67 |
| 2003-12-02 | 475 | 475 | 475 | 475 | 2,000 | 791.67 |
| 2003-12-01 | 472 | 472 | 472 | 472 | 1,000 | 786.67 |
| 2003-11-28 | 471 | 471 | 471 | 471 | 1,000 | 785 |
| 2003-11-26 | 479 | 479 | 479 | 479 | 3,000 | 798.33 |
| 2003-11-25 | 464 | 479 | 464 | 479 | 6,000 | 798.33 |
| 2003-11-21 | 460 | 461 | 460 | 460 | 20,000 | 766.67 |
| 2003-11-20 | 466 | 470 | 466 | 470 | 27,000 | 783.33 |
| 2003-11-19 | 468 | 468 | 465 | 465 | 7,000 | 775 |
| 2003-11-18 | 464 | 469 | 464 | 469 | 16,000 | 781.67 |
| 2003-11-17 | 473 | 473 | 466 | 466 | 9,000 | 776.67 |
| 2003-11-14 | 473 | 473 | 473 | 473 | 5,000 | 788.33 |
| 2003-11-13 | 472 | 475 | 472 | 475 | 6,000 | 791.67 |
| 2003-11-12 | 482 | 482 | 482 | 482 | 5,000 | 803.33 |
| 2003-11-11 | 500 | 505 | 499 | 500 | 22,000 | 833.33 |
| 2003-11-10 | 508 | 508 | 508 | 508 | 1,000 | 846.67 |
| 2003-11-07 | 497 | 510 | 497 | 508 | 16,000 | 846.67 |
| 2003-11-06 | 492 | 492 | 490 | 490 | 6,000 | 816.67 |
| 2003-11-05 | 503 | 505 | 500 | 500 | 12,000 | 833.33 |
| 2003-11-04 | 490 | 498 | 490 | 498 | 6,000 | 830 |
| 2003-10-31 | 486 | 489 | 486 | 486 | 11,000 | 810 |
| 2003-10-30 | 487 | 487 | 486 | 486 | 4,000 | 810 |
| 2003-10-29 | 475 | 485 | 475 | 485 | 9,000 | 808.33 |
| 2003-10-28 | 470 | 475 | 470 | 475 | 7,000 | 791.67 |
| 2003-10-27 | 472 | 472 | 472 | 472 | 1,000 | 786.67 |
| 2003-10-24 | 475 | 480 | 475 | 475 | 11,000 | 791.67 |
| 2003-10-23 | 486 | 486 | 470 | 470 | 28,000 | 783.33 |
| 2003-10-22 | 486 | 491 | 486 | 491 | 12,000 | 818.33 |
| 2003-10-21 | 490 | 495 | 487 | 490 | 21,000 | 816.67 |
| 2003-10-20 | 490 | 495 | 487 | 487 | 17,000 | 811.67 |
| 2003-10-17 | 495 | 495 | 487 | 490 | 40,000 | 816.67 |
| 2003-10-16 | 501 | 505 | 498 | 498 | 25,000 | 830 |
| 2003-10-15 | 490 | 495 | 490 | 495 | 19,000 | 825 |
| 2003-10-14 | 479 | 491 | 479 | 485 | 24,000 | 808.33 |
| 2003-10-10 | 461 | 469 | 456 | 467 | 37,000 | 778.33 |
| 2003-10-09 | 475 | 475 | 444 | 454 | 43,000 | 756.67 |
| 2003-10-08 | 480 | 481 | 466 | 472 | 42,000 | 786.67 |
| 2003-10-07 | 442 | 465 | 441 | 465 | 49,000 | 775 |
| 2003-10-06 | 441 | 444 | 437 | 439 | 36,000 | 731.67 |
| 2003-10-03 | 437 | 445 | 433 | 436 | 26,000 | 726.67 |
| 2003-10-02 | 434 | 436 | 434 | 436 | 6,000 | 726.67 |
| 2003-10-01 | 430 | 430 | 429 | 429 | 10,000 | 715 |
| 2003-09-30 | 430 | 430 | 430 | 430 | 9,000 | 716.67 |
| 2003-09-29 | 428 | 430 | 425 | 430 | 7,000 | 716.67 |
| 2003-09-26 | 427 | 427 | 425 | 425 | 17,000 | 708.33 |
| 2003-09-25 | 429 | 429 | 428 | 428 | 6,000 | 713.33 |
| 2003-09-24 | 437 | 437 | 426 | 427 | 5,000 | 711.67 |
| 2003-09-22 | 430 | 430 | 429 | 429 | 12,000 | 715 |
| 2003-09-18 | 439 | 439 | 431 | 431 | 9,000 | 718.33 |
| 2003-09-17 | 439 | 440 | 432 | 438 | 7,000 | 730 |
| 2003-09-16 | 425 | 435 | 425 | 435 | 10,000 | 725 |
| 2003-09-12 | 430 | 430 | 425 | 425 | 4,000 | 708.33 |
| 2003-09-11 | 425 | 425 | 425 | 425 | 2,000 | 708.33 |
| 2003-09-10 | 438 | 438 | 425 | 425 | 9,000 | 708.33 |
| 2003-09-09 | 439 | 439 | 434 | 434 | 11,000 | 723.33 |
| 2003-09-08 | 431 | 431 | 430 | 430 | 4,000 | 716.67 |
| 2003-09-05 | 432 | 432 | 425 | 430 | 7,000 | 716.67 |
| 2003-09-04 | 435 | 435 | 432 | 432 | 3,000 | 720 |
| 2003-09-03 | 429 | 430 | 422 | 422 | 9,000 | 703.33 |
| 2003-09-02 | 429 | 438 | 428 | 428 | 3,000 | 713.33 |
| 2003-09-01 | 430 | 439 | 430 | 439 | 14,000 | 731.67 |
| 2003-08-29 | 439 | 439 | 439 | 439 | 3,000 | 731.67 |
| 2003-08-28 | 425 | 425 | 421 | 421 | 9,000 | 701.67 |
| 2003-08-27 | 439 | 439 | 430 | 430 | 7,000 | 716.67 |
| 2003-08-26 | 445 | 445 | 440 | 440 | 17,000 | 733.33 |
| 2003-08-25 | 441 | 442 | 440 | 441 | 13,000 | 735 |
| 2003-08-22 | 438 | 438 | 432 | 432 | 13,000 | 720 |
| 2003-08-21 | 429 | 433 | 429 | 433 | 15,000 | 721.67 |
| 2003-08-20 | 429 | 429 | 425 | 425 | 5,000 | 708.33 |
| 2003-08-19 | 423 | 425 | 422 | 424 | 9,000 | 706.67 |
| 2003-08-18 | 430 | 430 | 422 | 428 | 7,000 | 713.33 |
| 2003-08-15 | 433 | 433 | 430 | 430 | 4,000 | 716.67 |
| 2003-08-14 | 423 | 423 | 421 | 421 | 2,000 | 701.67 |
| 2003-08-13 | 424 | 425 | 422 | 425 | 6,000 | 708.33 |
| 2003-08-12 | 428 | 428 | 424 | 424 | 6,000 | 706.67 |
| 2003-08-11 | 431 | 431 | 430 | 430 | 7,000 | 716.67 |
| 2003-08-08 | 426 | 426 | 426 | 426 | 4,000 | 710 |
| 2003-08-07 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2003-08-06 | 430 | 430 | 430 | 430 | 3,000 | 716.67 |
| 2003-08-05 | 450 | 450 | 430 | 430 | 6,000 | 716.67 |
| 2003-08-04 | 444 | 445 | 444 | 445 | 4,000 | 741.67 |
| 2003-08-01 | 430 | 435 | 430 | 435 | 2,000 | 725 |
| 2003-07-31 | 425 | 430 | 425 | 430 | 7,000 | 716.67 |
| 2003-07-30 | 427 | 427 | 422 | 422 | 3,000 | 703.33 |
| 2003-07-29 | 430 | 430 | 427 | 427 | 3,000 | 711.67 |
| 2003-07-28 | 430 | 430 | 430 | 430 | 2,000 | 716.67 |
| 2003-07-25 | 434 | 440 | 430 | 430 | 7,000 | 716.67 |
| 2003-07-23 | 423 | 430 | 421 | 421 | 5,000 | 701.67 |
| 2003-07-22 | 435 | 435 | 431 | 431 | 7,000 | 718.33 |
| 2003-07-18 | 426 | 430 | 420 | 420 | 7,000 | 700 |
| 2003-07-17 | 431 | 431 | 420 | 420 | 5,000 | 700 |
| 2003-07-16 | 433 | 433 | 430 | 431 | 4,000 | 718.33 |
| 2003-07-15 | 435 | 435 | 428 | 428 | 5,000 | 713.33 |
| 2003-07-14 | 430 | 430 | 430 | 430 | 2,000 | 716.67 |
| 2003-07-11 | 430 | 430 | 420 | 420 | 7,000 | 700 |
| 2003-07-10 | 435 | 435 | 431 | 431 | 4,000 | 718.33 |
| 2003-07-09 | 426 | 430 | 424 | 430 | 6,000 | 716.67 |
| 2003-07-08 | 425 | 426 | 423 | 423 | 8,000 | 705 |
| 2003-07-07 | 424 | 424 | 423 | 423 | 2,000 | 705 |
| 2003-07-04 | 434 | 434 | 427 | 427 | 3,000 | 711.67 |
| 2003-07-03 | 435 | 440 | 430 | 430 | 9,000 | 716.67 |
| 2003-07-02 | 430 | 435 | 425 | 430 | 11,000 | 716.67 |
| 2003-07-01 | 418 | 430 | 417 | 430 | 8,000 | 716.67 |
| 2003-06-30 | 421 | 421 | 416 | 416 | 3,000 | 693.33 |
| 2003-06-27 | 430 | 430 | 425 | 425 | 9,000 | 708.33 |
| 2003-06-26 | 425 | 427 | 425 | 427 | 6,000 | 711.67 |
| 2003-06-25 | 424 | 425 | 414 | 425 | 10,000 | 708.33 |
| 2003-06-24 | 410 | 425 | 410 | 425 | 3,000 | 708.33 |
| 2003-06-23 | 415 | 415 | 411 | 411 | 5,000 | 685 |
| 2003-06-20 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2003-06-19 | 423 | 423 | 410 | 410 | 5,000 | 683.33 |
| 2003-06-18 | 430 | 430 | 425 | 425 | 4,000 | 708.33 |
| 2003-06-17 | 420 | 425 | 420 | 420 | 12,000 | 700 |
| 2003-06-16 | 415 | 415 | 414 | 415 | 11,000 | 691.67 |
| 2003-06-13 | 415 | 415 | 408 | 410 | 15,000 | 683.33 |
| 2003-06-12 | 414 | 415 | 408 | 410 | 18,000 | 683.33 |
| 2003-06-11 | 401 | 410 | 400 | 406 | 12,000 | 676.67 |
| 2003-06-10 | 393 | 400 | 393 | 400 | 15,000 | 666.67 |
| 2003-06-09 | 391 | 392 | 391 | 391 | 6,000 | 651.67 |
| 2003-06-06 | 380 | 390 | 380 | 390 | 15,000 | 650 |
| 2003-06-05 | 380 | 380 | 380 | 380 | 15,000 | 633.33 |
| 2003-06-04 | 381 | 381 | 380 | 380 | 18,000 | 633.33 |
| 2003-06-03 | 380 | 380 | 379 | 380 | 14,000 | 633.33 |
| 2003-06-02 | 380 | 380 | 379 | 380 | 21,000 | 633.33 |
| 2003-05-30 | 380 | 380 | 380 | 380 | 17,000 | 633.33 |
| 2003-05-29 | 380 | 380 | 375 | 380 | 22,000 | 633.33 |
| 2003-05-28 | 380 | 385 | 380 | 380 | 12,000 | 633.33 |
| 2003-05-27 | 380 | 380 | 380 | 380 | 3,000 | 633.33 |
| 2003-05-26 | 383 | 385 | 380 | 380 | 14,000 | 633.33 |
| 2003-05-23 | 385 | 385 | 380 | 380 | 4,000 | 633.33 |
| 2003-05-22 | 395 | 395 | 386 | 386 | 2,000 | 643.33 |
| 2003-05-21 | 389 | 389 | 389 | 389 | 1,000 | 648.33 |
| 2003-05-20 | 386 | 386 | 386 | 386 | 2,000 | 643.33 |
| 2003-05-19 | 398 | 398 | 390 | 394 | 15,000 | 656.67 |
| 2003-05-16 | 397 | 397 | 390 | 394 | 10,000 | 656.67 |
| 2003-05-15 | 399 | 399 | 390 | 399 | 8,000 | 665 |
| 2003-05-14 | 395 | 400 | 395 | 395 | 8,000 | 658.33 |
| 2003-05-13 | 397 | 397 | 395 | 395 | 7,000 | 658.33 |
| 2003-05-12 | 398 | 398 | 398 | 398 | 6,000 | 663.33 |
| 2003-05-09 | 399 | 399 | 398 | 398 | 5,000 | 663.33 |
| 2003-05-08 | 401 | 401 | 400 | 400 | 3,000 | 666.67 |
| 2003-05-07 | 404 | 404 | 400 | 400 | 7,000 | 666.67 |
| 2003-05-06 | 407 | 407 | 400 | 400 | 9,000 | 666.67 |
| 2003-05-02 | 405 | 410 | 400 | 405 | 9,000 | 675 |
| 2003-05-01 | 400 | 400 | 400 | 400 | 3,000 | 666.67 |
| 2003-04-30 | 390 | 401 | 390 | 400 | 21,000 | 666.67 |
| 2003-04-28 | 389 | 389 | 384 | 385 | 6,000 | 641.67 |
| 2003-04-25 | 390 | 390 | 360 | 390 | 8,000 | 650 |
| 2003-04-24 | 390 | 390 | 390 | 390 | 2,000 | 650 |
| 2003-04-23 | 390 | 390 | 390 | 390 | 5,000 | 650 |
| 2003-04-22 | 390 | 390 | 390 | 390 | 3,000 | 650 |
| 2003-04-21 | 390 | 390 | 385 | 390 | 6,000 | 650 |
| 2003-04-18 | 390 | 390 | 385 | 390 | 9,000 | 650 |
| 2003-04-17 | 390 | 390 | 388 | 390 | 6,000 | 650 |
| 2003-04-16 | 394 | 394 | 390 | 390 | 5,000 | 650 |
| 2003-04-15 | 395 | 395 | 380 | 394 | 9,000 | 656.67 |
| 2003-04-14 | 395 | 395 | 390 | 395 | 11,000 | 658.33 |
| 2003-04-11 | 380 | 395 | 380 | 395 | 12,000 | 658.33 |
| 2003-04-10 | 385 | 385 | 375 | 380 | 8,000 | 633.33 |
| 2003-04-09 | 380 | 385 | 375 | 385 | 13,000 | 641.67 |
| 2003-04-08 | 380 | 380 | 370 | 380 | 6,000 | 633.33 |
| 2003-04-07 | 378 | 388 | 378 | 380 | 7,000 | 633.33 |
| 2003-04-04 | 377 | 377 | 377 | 377 | 1,000 | 628.33 |
| 2003-04-03 | 377 | 377 | 377 | 377 | 3,000 | 628.33 |
| 2003-04-02 | 377 | 377 | 377 | 377 | 3,000 | 628.33 |
| 2003-04-01 | 399 | 399 | 380 | 390 | 7,000 | 650 |
| 2003-03-31 | 400 | 400 | 395 | 400 | 8,000 | 666.67 |
| 2003-03-28 | 390 | 390 | 390 | 390 | 4,000 | 650 |
| 2003-03-27 | 390 | 390 | 385 | 390 | 11,000 | 650 |
| 2003-03-26 | 380 | 380 | 380 | 380 | 6,000 | 633.33 |
| 2003-03-25 | 364 | 375 | 360 | 375 | 9,000 | 625 |
| 2003-03-24 | 360 | 369 | 360 | 360 | 15,000 | 600 |
| 2003-03-19 | 359 | 360 | 338 | 350 | 16,000 | 583.33 |
| 2003-03-18 | 372 | 372 | 370 | 370 | 4,000 | 616.67 |
| 2003-03-17 | 386 | 386 | 377 | 377 | 5,000 | 628.33 |
| 2003-03-14 | 390 | 390 | 386 | 386 | 3,000 | 643.33 |
| 2003-03-11 | 381 | 395 | 380 | 395 | 8,000 | 658.33 |
| 2003-03-10 | 393 | 394 | 384 | 385 | 4,000 | 641.67 |
| 2003-03-07 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2003-03-06 | 400 | 403 | 400 | 401 | 13,000 | 668.33 |
| 2003-03-05 | 408 | 409 | 401 | 401 | 7,000 | 668.33 |
| 2003-03-04 | 405 | 415 | 400 | 415 | 5,000 | 691.67 |
| 2003-03-03 | 416 | 416 | 415 | 415 | 3,000 | 691.67 |
| 2003-02-28 | 420 | 420 | 415 | 416 | 10,000 | 693.33 |
| 2003-02-27 | 432 | 432 | 420 | 420 | 9,000 | 700 |
| 2003-02-26 | 445 | 445 | 435 | 435 | 17,000 | 725 |
| 2003-02-25 | 444 | 448 | 444 | 447 | 7,000 | 745 |
| 2003-02-24 | 443 | 446 | 443 | 445 | 4,000 | 741.67 |
| 2003-02-21 | 452 | 452 | 432 | 440 | 7,000 | 733.33 |
| 2003-02-20 | 442 | 442 | 421 | 438 | 11,000 | 730 |
| 2003-02-19 | 447 | 447 | 447 | 447 | 1,000 | 745 |
| 2003-02-18 | 442 | 448 | 442 | 447 | 6,000 | 745 |
| 2003-02-17 | 451 | 459 | 441 | 441 | 6,000 | 735 |
| 2003-02-14 | 454 | 460 | 450 | 450 | 10,000 | 750 |
| 2003-02-13 | 450 | 454 | 450 | 454 | 12,000 | 756.67 |
| 2003-02-12 | 450 | 450 | 436 | 450 | 8,000 | 750 |
| 2003-02-10 | 455 | 455 | 455 | 455 | 2,000 | 758.33 |
| 2003-02-07 | 460 | 460 | 455 | 455 | 4,000 | 758.33 |
| 2003-02-06 | 453 | 460 | 453 | 460 | 4,000 | 766.67 |
| 2003-02-05 | 452 | 455 | 452 | 455 | 3,000 | 758.33 |
| 2003-02-04 | 451 | 459 | 451 | 451 | 5,000 | 751.67 |
| 2003-02-03 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-01-31 | 435 | 440 | 435 | 440 | 11,000 | 733.33 |
| 2003-01-30 | 444 | 449 | 434 | 440 | 11,000 | 733.33 |
| 2003-01-29 | 480 | 480 | 471 | 471 | 9,000 | 785 |
| 2003-01-28 | 475 | 475 | 475 | 475 | 3,000 | 791.67 |
| 2003-01-27 | 480 | 480 | 475 | 475 | 4,000 | 791.67 |
| 2003-01-24 | 471 | 471 | 471 | 471 | 3,000 | 785 |
| 2003-01-23 | 471 | 471 | 471 | 471 | 26,000 | 785 |
| 2003-01-22 | 471 | 471 | 471 | 471 | 2,000 | 785 |
| 2003-01-21 | 471 | 471 | 471 | 471 | 5,000 | 785 |
| 2003-01-20 | 471 | 471 | 471 | 471 | 2,000 | 785 |
| 2003-01-17 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2003-01-15 | 480 | 488 | 470 | 470 | 7,000 | 783.33 |
| 2003-01-14 | 462 | 480 | 460 | 480 | 9,000 | 800 |
| 2003-01-10 | 450 | 452 | 447 | 452 | 6,000 | 753.33 |
| 2003-01-09 | 447 | 447 | 447 | 447 | 9,000 | 745 |
| 2003-01-08 | 443 | 450 | 443 | 446 | 9,000 | 743.33 |
| 2003-01-07 | 421 | 440 | 420 | 440 | 6,000 | 733.33 |
| 2003-01-06 | 420 | 420 | 416 | 416 | 2,000 | 693.33 |
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
