1. HOME >
  2. 株価時系列 >
  3. 2687 >
  4. 2004年

2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3033033032333013,0001,650
2004-12-2933033032333022,0001,650
2004-12-2833333333033021,0001,650
2004-12-2733533533033038,0001,650
2004-12-2433533533133445,0001,670
2004-12-2233033533033552,0001,675
2004-12-2132032531732558,0001,625
2004-12-2030731230531251,0001,560
2004-12-1730530830530737,0001,535
2004-12-1630630630530516,0001,525
2004-12-1530730830630624,0001,530
2004-12-1430630630530516,0001,525
2004-12-133073073053069,0001,530
2004-12-1030830830330417,0001,520
2004-12-0930930930530532,0001,525
2004-12-0830630930630722,0001,535
2004-12-073093093073078,0001,535
2004-12-0631031030530732,0001,535
2004-12-0331031631031036,0001,550
2004-12-0230130830030227,0001,510
2004-12-0130330630130119,0001,505
2004-11-3030630630230230,0001,510
2004-11-293103103093092,0001,545
2004-11-263053103053108,0001,550
2004-11-2531031030931020,0001,550
2004-11-2430630730330310,0001,515
2004-11-2230430430030133,0001,505
2004-11-1930430430230219,0001,510
2004-11-1830430430230410,0001,520
2004-11-1730530730230236,0001,510
2004-11-1630630630330530,0001,525
2004-11-1531031030330337,0001,515
2004-11-1230830930630827,0001,540
2004-11-1130830930630815,0001,540
2004-11-103093093073078,0001,535
2004-11-0930630730430424,0001,520
2004-11-0831031030530622,0001,530
2004-11-053103103043108,0001,550
2004-11-043083083053056,0001,525
2004-11-023053103053109,0001,550
2004-11-0130830830030019,0001,500
2004-10-2931331330930918,0001,545
2004-10-283103123103125,0001,560
2004-10-273103153103129,0001,560
2004-10-2630231030231019,0001,550
2004-10-2531331330730732,0001,535
2004-10-2231431531331354,0001,565
2004-10-2133433432432417,0001,620
2004-10-2033133132432419,0001,620
2004-10-193353363353364,0001,680
2004-10-1833733933433411,0001,670
2004-10-1534034033633614,0001,680
2004-10-143403403403402,0001,700
2004-10-1334035033533511,0001,675
2004-10-123303463303404,0001,700
2004-10-0832733032533019,0001,650
2004-10-073203253203259,0001,625
2004-10-063193193143198,0001,595
2004-10-053133143103149,0001,570
2004-10-0431031230330354,0001,515
2004-10-0132032030530626,0001,530
2004-09-3030331130031046,0001,550
2004-09-2931932030030019,0001,500
2004-09-2833133132032010,0001,600
2004-09-273443443313316,0001,655
2004-09-2435135134434416,0001,720
2004-09-223643643513519,0001,755
2004-09-2136536636036012,0001,800
2004-09-1736136535636521,0001,825
2004-09-1636636636136117,0001,805
2004-09-1537737736136550,0001,825
2004-09-1437838337737719,0001,885
2004-09-1337537737237729,0001,885
2004-09-1037537837537816,0001,890
2004-09-0937037537037042,0001,850
2004-09-0836636636036043,0001,800
2004-09-0736036035535621,0001,780
2004-09-0635635835535725,0001,785
2004-09-0335235334835110,0001,755
2004-09-0234735234735210,0001,760
2004-09-013443493443466,0001,730
2004-08-3134735034135011,0001,750
2004-08-3036036034235232,0001,760
2004-08-2737037036136227,0001,810
2004-08-2637739037037054,0001,850
2004-08-251,0541,0951,0531,09565,0001,825
2004-08-241,0331,0651,0321,05320,0001,755
2004-08-231,0701,0801,0501,05019,0001,750
2004-08-201,0981,1001,0981,0985,0001,830
2004-08-191,0801,0991,0801,09910,0001,831.67
2004-08-181,0201,0701,0201,07015,0001,783.33
2004-08-171,0201,0401,0201,0405,0001,733.33
2004-08-161,0401,0501,0151,0155,0001,691.67
2004-08-131,0161,0491,0161,04016,0001,733.33
2004-08-121,0481,0501,0301,0504,0001,750
2004-08-111,0201,0501,0201,0506,0001,750
2004-08-101,0291,0291,0001,0107,0001,683.33
2004-08-091,0301,0301,0301,0303,0001,716.67
2004-08-061,0121,0391,0121,0355,0001,725
2004-08-051,0001,0451,0001,0458,0001,741.67
2004-08-041,0301,0309701,03013,0001,716.67
2004-08-031,0701,0801,0601,07020,0001,783.33
2004-08-029811,0209811,0206,0001,700
2004-07-3097099096397518,0001,625
2004-07-2997098094196914,0001,615
2004-07-289701,00097097057,0001,616.67
2004-07-271,0101,02096196122,0001,601.67
2004-07-261,0501,0501,0351,04024,0001,733.33
2004-07-231,0581,0801,0581,06014,0001,766.67
2004-07-221,0791,0791,0501,05513,0001,758.33
2004-07-211,0611,0701,0601,06221,0001,770
2004-07-201,0401,0801,0401,08013,0001,800
2004-07-161,0511,0651,0401,04031,0001,733.33
2004-07-151,0601,0801,0501,07025,0001,783.33
2004-07-141,1061,1191,1001,10020,0001,833.33
2004-07-131,1031,1031,1001,10014,0001,833.33
2004-07-121,1001,1101,1001,10116,0001,835
2004-07-091,1021,1081,1011,10113,0001,835
2004-07-081,1001,1231,1001,10012,0001,833.33
2004-07-071,1011,1191,1001,10033,0001,833.33
2004-07-061,1261,1261,1051,11933,0001,865
2004-07-051,1361,1471,1251,12535,0001,875
2004-07-021,1391,1471,1201,12529,0001,875
2004-07-011,1561,1701,1411,14135,0001,901.67
2004-06-301,1591,1591,1101,13553,0001,891.67
2004-06-291,1971,2001,1501,16093,0001,933.33
2004-06-281,0681,2201,0431,197141,0001,995
2004-06-251,0901,0971,0101,040118,0001,733.33
2004-06-241,1001,1631,0851,090425,0001,816.67
2004-06-2189889886088015,0001,466.67
2004-06-1889190888890349,0001,505
2004-06-1786788084087976,0001,465
2004-06-1680089080086768,0001,445
2004-06-1577079077079061,0001,316.67
2004-06-1476076576076519,0001,275
2004-06-1175576375075012,0001,250
2004-06-1074575073675015,0001,250
2004-06-0973573572572714,0001,211.67
2004-06-0874874873073018,0001,216.67
2004-06-0773074773074513,0001,241.67
2004-06-047307307217212,0001,201.67
2004-06-0373073573073313,0001,221.67
2004-06-027257297257294,0001,215
2004-06-017027127027127,0001,186.67
2004-05-317037107027023,0001,170
2004-05-287097097027022,0001,170
2004-05-277107107007002,0001,166.67
2004-05-267057107007006,0001,166.67
2004-05-2571571571071011,0001,183.33
2004-05-247157247157155,0001,191.67
2004-05-2168171068171010,0001,183.33
2004-05-206856866856854,0001,141.67
2004-05-1965769065768915,0001,148.33
2004-05-1864365664365212,0001,086.67
2004-05-1771871867067020,0001,116.67
2004-05-1470771270770810,0001,180
2004-05-1374574572073315,0001,221.67
2004-05-127347357347354,0001,225
2004-05-1171073471073423,0001,223.33
2004-05-1079879873273438,0001,223.33
2004-05-0776580074580070,0001,333.33
2004-05-0673876073876031,0001,266.67
2004-04-307187257127255,0001,208.33
2004-04-287257357187188,0001,196.67
2004-04-2770872470871120,0001,185
2004-04-2670471070470812,0001,180
2004-04-2371071070170215,0001,170
2004-04-2270771070670913,0001,181.67
2004-04-2170171970171013,0001,183.33
2004-04-2070171570070122,0001,168.33
2004-04-1972572671671612,0001,193.33
2004-04-167487487357458,0001,241.67
2004-04-1573476072575025,0001,250
2004-04-1474274573573526,0001,225
2004-04-1374675574074547,0001,241.67
2004-04-1272974072374056,0001,233.33
2004-04-0968572068569096,0001,150
2004-04-0868468467268013,0001,133.33
2004-04-0767969867169016,0001,150
2004-04-0667068065068021,0001,133.33
2004-04-0565068965067038,0001,116.67
2004-04-0260565060365043,0001,083.33
2004-04-0159960559960516,0001,008.33
2004-03-3160760859859820,000996.67
2004-03-3059760459660430,0001,006.67
2004-03-2959959959159410,000990
2004-03-265935945905909,000983.33
2004-03-255945945915929,000986.67
2004-03-2459960259559514,000991.67
2004-03-2360160159559524,000991.67
2004-03-2258759858759520,000991.67
2004-03-1958659558458525,000975
2004-03-1858859057657627,000960
2004-03-1757059057057624,000960
2004-03-1656556656056319,000938.33
2004-03-1556056855555817,000930
2004-03-125495495485494,000915
2004-03-1154154754154711,000911.67
2004-03-105445455405456,000908.33
2004-03-0953754453654419,000906.67
2004-03-0853654053654013,000900
2004-03-055455455405406,000900
2004-03-045455455365364,000893.33
2004-03-0354054053954011,000900
2004-03-025395395395392,000898.33
2004-03-015395395385382,000896.67
2004-02-2753553953553910,000898.33
2004-02-265315355305357,000891.67
2004-02-255315315315317,000885
2004-02-245365365315313,000885
2004-02-235435445365368,000893.33
2004-02-205355355335337,000888.33
2004-02-195405405305306,000883.33
2004-02-185455455405408,000900
2004-02-175415455415455,000908.33
2004-02-1654254252854012,000900
2004-02-1352953552953517,000891.67
2004-02-125265295265294,000881.67
2004-02-105255255245243,000873.33
2004-02-0952552552052213,000870
2004-02-0653053451852515,000875
2004-02-055225275215275,000878.33
2004-02-045235245235245,000873.33
2004-02-035285285205202,000866.67
2004-02-025325335315328,000886.67
2004-01-305305335305333,000888.33
2004-01-295305305305304,000883.33
2004-01-285305305305302,000883.33
2004-01-2753053053053011,000883.33
2004-01-2652554552552526,000875
2004-01-235225225225221,000870
2004-01-225255305255304,000883.33
2004-01-2153053552052030,000866.67
2004-01-2053053853053014,000883.33
2004-01-1952053552053516,000891.67
2004-01-1653553553053010,000883.33
2004-01-155505505355358,000891.67
2004-01-145185185015016,000835
2004-01-135275295125123,000853.33
2004-01-0949651049651017,000850
2004-01-085005005005001,000833.33
2004-01-075015015015013,000835
2004-01-065025025025022,000836.67
2004-01-055065105065102,000850

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