2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 388 | 390 | 382 | 390 | 30,000 | 1,950 |
| 2005-12-29 | 387 | 392 | 385 | 389 | 103,000 | 1,945 |
| 2005-12-28 | 380 | 387 | 380 | 386 | 20,000 | 1,930 |
| 2005-12-27 | 384 | 388 | 383 | 383 | 33,000 | 1,915 |
| 2005-12-26 | 389 | 393 | 383 | 388 | 141,000 | 1,940 |
| 2005-12-22 | 379 | 386 | 378 | 386 | 176,000 | 1,930 |
| 2005-12-21 | 372 | 377 | 372 | 377 | 106,000 | 1,885 |
| 2005-12-20 | 375 | 378 | 374 | 375 | 61,000 | 1,875 |
| 2005-12-19 | 378 | 379 | 375 | 375 | 66,000 | 1,875 |
| 2005-12-16 | 375 | 380 | 375 | 377 | 70,000 | 1,885 |
| 2005-12-15 | 380 | 380 | 376 | 376 | 29,000 | 1,880 |
| 2005-12-14 | 380 | 380 | 376 | 378 | 35,000 | 1,890 |
| 2005-12-13 | 375 | 383 | 375 | 383 | 76,000 | 1,915 |
| 2005-12-12 | 371 | 374 | 371 | 373 | 53,000 | 1,865 |
| 2005-12-09 | 365 | 370 | 365 | 368 | 35,000 | 1,840 |
| 2005-12-08 | 371 | 371 | 367 | 371 | 61,000 | 1,855 |
| 2005-12-07 | 374 | 374 | 369 | 373 | 29,000 | 1,865 |
| 2005-12-06 | 383 | 384 | 365 | 370 | 255,000 | 1,850 |
| 2005-12-05 | 383 | 386 | 380 | 383 | 91,000 | 1,915 |
| 2005-12-02 | 380 | 388 | 377 | 380 | 136,000 | 1,900 |
| 2005-12-01 | 367 | 376 | 366 | 376 | 259,000 | 1,880 |
| 2005-11-30 | 363 | 366 | 360 | 366 | 82,000 | 1,830 |
| 2005-11-29 | 360 | 361 | 360 | 360 | 57,000 | 1,800 |
| 2005-11-28 | 362 | 363 | 359 | 359 | 87,000 | 1,795 |
| 2005-11-25 | 361 | 363 | 361 | 363 | 48,000 | 1,815 |
| 2005-11-24 | 365 | 365 | 361 | 362 | 46,000 | 1,810 |
| 2005-11-22 | 366 | 367 | 361 | 365 | 90,000 | 1,825 |
| 2005-11-21 | 367 | 367 | 365 | 367 | 107,000 | 1,835 |
| 2005-11-18 | 364 | 367 | 363 | 367 | 128,000 | 1,835 |
| 2005-11-17 | 362 | 372 | 358 | 366 | 446,000 | 1,830 |
| 2005-11-16 | 365 | 365 | 356 | 364 | 90,000 | 1,820 |
| 2005-11-15 | 370 | 370 | 364 | 365 | 56,000 | 1,825 |
| 2005-11-14 | 369 | 369 | 367 | 369 | 82,000 | 1,845 |
| 2005-11-11 | 363 | 368 | 363 | 367 | 113,000 | 1,835 |
| 2005-11-10 | 364 | 364 | 359 | 361 | 73,000 | 1,805 |
| 2005-11-09 | 351 | 356 | 351 | 354 | 32,000 | 1,770 |
| 2005-11-08 | 346 | 368 | 346 | 357 | 102,000 | 1,785 |
| 2005-11-07 | 340 | 347 | 338 | 345 | 47,000 | 1,725 |
| 2005-11-04 | 337 | 340 | 337 | 337 | 56,000 | 1,685 |
| 2005-11-02 | 337 | 337 | 336 | 336 | 9,000 | 1,680 |
| 2005-11-01 | 334 | 334 | 334 | 334 | 4,000 | 1,670 |
| 2005-10-31 | 339 | 340 | 336 | 337 | 39,000 | 1,685 |
| 2005-10-28 | 335 | 339 | 335 | 339 | 18,000 | 1,695 |
| 2005-10-27 | 336 | 339 | 333 | 335 | 21,000 | 1,675 |
| 2005-10-26 | 334 | 337 | 333 | 336 | 23,000 | 1,680 |
| 2005-10-25 | 335 | 335 | 333 | 333 | 13,000 | 1,665 |
| 2005-10-24 | 338 | 339 | 334 | 335 | 37,000 | 1,675 |
| 2005-10-21 | 331 | 335 | 331 | 335 | 70,000 | 1,675 |
| 2005-10-20 | 332 | 333 | 331 | 332 | 16,000 | 1,660 |
| 2005-10-19 | 330 | 332 | 330 | 331 | 40,000 | 1,655 |
| 2005-10-18 | 332 | 333 | 330 | 331 | 24,000 | 1,655 |
| 2005-10-17 | 334 | 334 | 330 | 332 | 22,000 | 1,660 |
| 2005-10-14 | 331 | 335 | 330 | 335 | 34,000 | 1,675 |
| 2005-10-13 | 334 | 335 | 330 | 332 | 31,000 | 1,660 |
| 2005-10-12 | 334 | 335 | 329 | 333 | 77,000 | 1,665 |
| 2005-10-11 | 334 | 335 | 330 | 334 | 33,000 | 1,670 |
| 2005-10-07 | 334 | 334 | 329 | 329 | 22,000 | 1,645 |
| 2005-10-06 | 332 | 333 | 330 | 331 | 34,000 | 1,655 |
| 2005-10-05 | 333 | 333 | 332 | 332 | 9,000 | 1,660 |
| 2005-10-04 | 333 | 335 | 332 | 333 | 36,000 | 1,665 |
| 2005-10-03 | 333 | 333 | 331 | 331 | 18,000 | 1,655 |
| 2005-09-30 | 335 | 335 | 333 | 334 | 26,000 | 1,670 |
| 2005-09-29 | 334 | 335 | 333 | 335 | 46,000 | 1,675 |
| 2005-09-28 | 333 | 334 | 333 | 333 | 33,000 | 1,665 |
| 2005-09-27 | 332 | 333 | 330 | 333 | 96,000 | 1,665 |
| 2005-09-26 | 333 | 333 | 330 | 332 | 60,000 | 1,660 |
| 2005-09-22 | 332 | 332 | 330 | 331 | 29,000 | 1,655 |
| 2005-09-21 | 331 | 333 | 330 | 331 | 44,000 | 1,655 |
| 2005-09-20 | 329 | 330 | 328 | 330 | 26,000 | 1,650 |
| 2005-09-16 | 328 | 330 | 327 | 327 | 17,000 | 1,635 |
| 2005-09-15 | 329 | 329 | 327 | 328 | 9,000 | 1,640 |
| 2005-09-14 | 328 | 328 | 325 | 327 | 22,000 | 1,635 |
| 2005-09-13 | 329 | 329 | 328 | 328 | 4,000 | 1,640 |
| 2005-09-12 | 329 | 329 | 326 | 327 | 36,000 | 1,635 |
| 2005-09-09 | 325 | 327 | 322 | 327 | 24,000 | 1,635 |
| 2005-09-08 | 324 | 326 | 324 | 324 | 10,000 | 1,620 |
| 2005-09-07 | 326 | 327 | 323 | 324 | 13,000 | 1,620 |
| 2005-09-06 | 326 | 327 | 325 | 327 | 25,000 | 1,635 |
| 2005-09-05 | 326 | 327 | 325 | 326 | 30,000 | 1,630 |
| 2005-09-02 | 329 | 329 | 327 | 329 | 35,000 | 1,645 |
| 2005-09-01 | 329 | 330 | 329 | 329 | 20,000 | 1,645 |
| 2005-08-31 | 332 | 332 | 329 | 329 | 14,000 | 1,645 |
| 2005-08-30 | 335 | 335 | 332 | 334 | 15,000 | 1,670 |
| 2005-08-29 | 331 | 332 | 330 | 330 | 9,000 | 1,650 |
| 2005-08-26 | 332 | 332 | 328 | 331 | 42,000 | 1,655 |
| 2005-08-25 | 335 | 336 | 332 | 335 | 66,000 | 1,675 |
| 2005-08-24 | 333 | 334 | 332 | 334 | 68,000 | 1,670 |
| 2005-08-23 | 335 | 337 | 330 | 334 | 166,000 | 1,670 |
| 2005-08-22 | 340 | 340 | 331 | 335 | 43,000 | 1,675 |
| 2005-08-19 | 330 | 340 | 328 | 338 | 77,000 | 1,690 |
| 2005-08-18 | 328 | 331 | 328 | 330 | 30,000 | 1,650 |
| 2005-08-17 | 325 | 328 | 325 | 327 | 27,000 | 1,635 |
| 2005-08-16 | 328 | 329 | 325 | 327 | 37,000 | 1,635 |
| 2005-08-15 | 329 | 329 | 328 | 329 | 24,000 | 1,645 |
| 2005-08-12 | 326 | 327 | 325 | 327 | 12,000 | 1,635 |
| 2005-08-11 | 327 | 328 | 324 | 324 | 30,000 | 1,620 |
| 2005-08-10 | 327 | 327 | 326 | 326 | 7,000 | 1,630 |
| 2005-08-09 | 324 | 326 | 324 | 326 | 5,000 | 1,630 |
| 2005-08-08 | 326 | 326 | 324 | 324 | 2,000 | 1,620 |
| 2005-08-05 | 323 | 325 | 323 | 325 | 13,000 | 1,625 |
| 2005-08-04 | 327 | 327 | 324 | 324 | 20,000 | 1,620 |
| 2005-08-03 | 328 | 328 | 326 | 326 | 11,000 | 1,630 |
| 2005-08-02 | 328 | 329 | 328 | 328 | 12,000 | 1,640 |
| 2005-08-01 | 328 | 329 | 327 | 329 | 18,000 | 1,645 |
| 2005-07-29 | 326 | 326 | 325 | 326 | 14,000 | 1,630 |
| 2005-07-28 | 324 | 326 | 324 | 326 | 11,000 | 1,630 |
| 2005-07-27 | 323 | 324 | 322 | 324 | 9,000 | 1,620 |
| 2005-07-26 | 322 | 323 | 321 | 322 | 17,000 | 1,610 |
| 2005-07-25 | 327 | 327 | 321 | 321 | 22,000 | 1,605 |
| 2005-07-22 | 325 | 325 | 322 | 322 | 5,000 | 1,610 |
| 2005-07-21 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2005-07-20 | 325 | 328 | 325 | 325 | 14,000 | 1,625 |
| 2005-07-19 | 326 | 328 | 325 | 325 | 17,000 | 1,625 |
| 2005-07-15 | 327 | 327 | 319 | 324 | 55,000 | 1,620 |
| 2005-07-14 | 324 | 325 | 324 | 324 | 7,000 | 1,620 |
| 2005-07-13 | 325 | 328 | 323 | 324 | 18,000 | 1,620 |
| 2005-07-12 | 325 | 328 | 324 | 324 | 15,000 | 1,620 |
| 2005-07-11 | 329 | 329 | 324 | 325 | 15,000 | 1,625 |
| 2005-07-08 | 324 | 324 | 324 | 324 | 8,000 | 1,620 |
| 2005-07-07 | 319 | 323 | 319 | 323 | 11,000 | 1,615 |
| 2005-07-06 | 325 | 325 | 319 | 319 | 109,000 | 1,595 |
| 2005-07-05 | 334 | 334 | 325 | 325 | 31,000 | 1,625 |
| 2005-07-04 | 332 | 334 | 330 | 334 | 9,000 | 1,670 |
| 2005-07-01 | 330 | 334 | 330 | 334 | 6,000 | 1,670 |
| 2005-06-30 | 332 | 334 | 330 | 334 | 8,000 | 1,670 |
| 2005-06-29 | 330 | 334 | 330 | 334 | 30,000 | 1,670 |
| 2005-06-28 | 327 | 327 | 327 | 327 | 4,000 | 1,635 |
| 2005-06-27 | 332 | 332 | 327 | 327 | 8,000 | 1,635 |
| 2005-06-24 | 327 | 330 | 327 | 330 | 9,000 | 1,650 |
| 2005-06-23 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2005-06-22 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2005-06-21 | 327 | 327 | 326 | 326 | 3,000 | 1,630 |
| 2005-06-20 | 335 | 335 | 327 | 327 | 4,000 | 1,635 |
| 2005-06-17 | 325 | 330 | 324 | 330 | 16,000 | 1,650 |
| 2005-06-16 | 326 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2005-06-15 | 330 | 330 | 324 | 326 | 10,000 | 1,630 |
| 2005-06-14 | 329 | 329 | 326 | 326 | 5,000 | 1,630 |
| 2005-06-13 | 326 | 326 | 324 | 324 | 16,000 | 1,620 |
| 2005-06-10 | 325 | 326 | 325 | 326 | 2,000 | 1,630 |
| 2005-06-09 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 2005-06-08 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
| 2005-06-07 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 2005-06-06 | 327 | 327 | 325 | 325 | 7,000 | 1,625 |
| 2005-06-03 | 323 | 325 | 323 | 323 | 16,000 | 1,615 |
| 2005-06-02 | 325 | 328 | 325 | 328 | 4,000 | 1,640 |
| 2005-06-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-05-31 | 321 | 325 | 321 | 324 | 10,000 | 1,620 |
| 2005-05-30 | 320 | 326 | 320 | 326 | 11,000 | 1,630 |
| 2005-05-27 | 325 | 325 | 320 | 321 | 27,000 | 1,605 |
| 2005-05-26 | 330 | 330 | 320 | 320 | 21,000 | 1,600 |
| 2005-05-25 | 336 | 339 | 330 | 330 | 33,000 | 1,650 |
| 2005-05-24 | 336 | 339 | 336 | 339 | 12,000 | 1,695 |
| 2005-05-23 | 335 | 337 | 335 | 336 | 17,000 | 1,680 |
| 2005-05-20 | 333 | 336 | 333 | 335 | 10,000 | 1,675 |
| 2005-05-19 | 332 | 335 | 332 | 335 | 20,000 | 1,675 |
| 2005-05-18 | 331 | 333 | 331 | 332 | 10,000 | 1,660 |
| 2005-05-17 | 342 | 342 | 335 | 335 | 19,000 | 1,675 |
| 2005-05-16 | 343 | 343 | 342 | 342 | 10,000 | 1,710 |
| 2005-05-13 | 339 | 339 | 338 | 338 | 11,000 | 1,690 |
| 2005-05-12 | 340 | 343 | 340 | 343 | 10,000 | 1,715 |
| 2005-05-11 | 342 | 342 | 340 | 340 | 8,000 | 1,700 |
| 2005-05-10 | 342 | 342 | 342 | 342 | 4,000 | 1,710 |
| 2005-05-09 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 2005-05-06 | 340 | 347 | 340 | 343 | 31,000 | 1,715 |
| 2005-05-02 | 340 | 350 | 333 | 347 | 23,000 | 1,735 |
| 2005-04-28 | 342 | 342 | 340 | 340 | 9,000 | 1,700 |
| 2005-04-27 | 346 | 347 | 346 | 347 | 3,000 | 1,735 |
| 2005-04-25 | 349 | 350 | 346 | 346 | 5,000 | 1,730 |
| 2005-04-22 | 346 | 346 | 345 | 345 | 12,000 | 1,725 |
| 2005-04-21 | 345 | 345 | 340 | 345 | 26,000 | 1,725 |
| 2005-04-20 | 345 | 345 | 344 | 344 | 24,000 | 1,720 |
| 2005-04-19 | 330 | 342 | 330 | 340 | 18,000 | 1,700 |
| 2005-04-18 | 332 | 335 | 330 | 330 | 51,000 | 1,650 |
| 2005-04-15 | 349 | 349 | 337 | 342 | 36,000 | 1,710 |
| 2005-04-14 | 344 | 344 | 342 | 343 | 10,000 | 1,715 |
| 2005-04-13 | 345 | 345 | 344 | 345 | 10,000 | 1,725 |
| 2005-04-12 | 352 | 352 | 346 | 347 | 22,000 | 1,735 |
| 2005-04-11 | 355 | 356 | 352 | 352 | 35,000 | 1,760 |
| 2005-04-08 | 351 | 362 | 351 | 362 | 76,000 | 1,810 |
| 2005-04-07 | 347 | 349 | 347 | 349 | 11,000 | 1,745 |
| 2005-04-06 | 343 | 349 | 343 | 345 | 25,000 | 1,725 |
| 2005-04-05 | 343 | 343 | 341 | 341 | 28,000 | 1,705 |
| 2005-04-04 | 341 | 343 | 340 | 343 | 10,000 | 1,715 |
| 2005-04-01 | 340 | 341 | 340 | 341 | 4,000 | 1,705 |
| 2005-03-31 | 341 | 342 | 341 | 341 | 16,000 | 1,705 |
| 2005-03-30 | 343 | 343 | 340 | 343 | 23,000 | 1,715 |
| 2005-03-29 | 346 | 346 | 343 | 343 | 12,000 | 1,715 |
| 2005-03-28 | 343 | 344 | 340 | 341 | 21,000 | 1,705 |
| 2005-03-25 | 350 | 350 | 343 | 347 | 50,000 | 1,735 |
| 2005-03-24 | 345 | 349 | 345 | 348 | 94,000 | 1,740 |
| 2005-03-23 | 346 | 349 | 345 | 347 | 30,000 | 1,735 |
| 2005-03-22 | 346 | 347 | 340 | 346 | 34,000 | 1,730 |
| 2005-03-18 | 344 | 347 | 344 | 346 | 23,000 | 1,730 |
| 2005-03-17 | 345 | 348 | 345 | 346 | 11,000 | 1,730 |
| 2005-03-16 | 349 | 349 | 344 | 344 | 22,000 | 1,720 |
| 2005-03-15 | 347 | 348 | 345 | 346 | 24,000 | 1,730 |
| 2005-03-14 | 343 | 346 | 343 | 343 | 35,000 | 1,715 |
| 2005-03-11 | 347 | 347 | 341 | 346 | 33,000 | 1,730 |
| 2005-03-10 | 343 | 347 | 342 | 342 | 21,000 | 1,710 |
| 2005-03-09 | 344 | 344 | 341 | 344 | 18,000 | 1,720 |
| 2005-03-08 | 347 | 347 | 345 | 345 | 19,000 | 1,725 |
| 2005-03-07 | 345 | 349 | 345 | 348 | 29,000 | 1,740 |
| 2005-03-04 | 350 | 350 | 347 | 350 | 16,000 | 1,750 |
| 2005-03-03 | 340 | 350 | 338 | 349 | 71,000 | 1,745 |
| 2005-03-02 | 337 | 340 | 336 | 340 | 49,000 | 1,700 |
| 2005-03-01 | 332 | 340 | 332 | 336 | 52,000 | 1,680 |
| 2005-02-28 | 341 | 341 | 330 | 333 | 52,000 | 1,665 |
| 2005-02-25 | 349 | 349 | 345 | 345 | 54,000 | 1,725 |
| 2005-02-24 | 350 | 350 | 342 | 348 | 17,000 | 1,740 |
| 2005-02-23 | 355 | 355 | 341 | 350 | 62,000 | 1,750 |
| 2005-02-22 | 373 | 373 | 366 | 368 | 63,000 | 1,840 |
| 2005-02-21 | 370 | 374 | 370 | 374 | 69,000 | 1,870 |
| 2005-02-18 | 369 | 369 | 366 | 368 | 37,000 | 1,840 |
| 2005-02-17 | 366 | 368 | 365 | 367 | 41,000 | 1,835 |
| 2005-02-16 | 367 | 368 | 366 | 366 | 19,000 | 1,830 |
| 2005-02-15 | 367 | 367 | 364 | 364 | 53,000 | 1,820 |
| 2005-02-14 | 363 | 367 | 363 | 365 | 40,000 | 1,825 |
| 2005-02-10 | 361 | 363 | 361 | 363 | 22,000 | 1,815 |
| 2005-02-09 | 363 | 365 | 361 | 361 | 21,000 | 1,805 |
| 2005-02-08 | 361 | 362 | 360 | 362 | 27,000 | 1,810 |
| 2005-02-07 | 363 | 363 | 357 | 361 | 43,000 | 1,805 |
| 2005-02-04 | 358 | 360 | 356 | 356 | 27,000 | 1,780 |
| 2005-02-03 | 358 | 359 | 348 | 354 | 46,000 | 1,770 |
| 2005-02-02 | 349 | 355 | 348 | 348 | 48,000 | 1,740 |
| 2005-02-01 | 345 | 348 | 345 | 345 | 23,000 | 1,725 |
| 2005-01-31 | 343 | 345 | 342 | 344 | 67,000 | 1,720 |
| 2005-01-28 | 343 | 344 | 342 | 344 | 20,000 | 1,720 |
| 2005-01-27 | 343 | 344 | 341 | 344 | 18,000 | 1,720 |
| 2005-01-26 | 341 | 343 | 340 | 343 | 31,000 | 1,715 |
| 2005-01-25 | 342 | 342 | 340 | 341 | 19,000 | 1,705 |
| 2005-01-24 | 340 | 342 | 340 | 342 | 18,000 | 1,710 |
| 2005-01-21 | 335 | 340 | 333 | 339 | 38,000 | 1,695 |
| 2005-01-20 | 340 | 341 | 339 | 339 | 33,000 | 1,695 |
| 2005-01-19 | 341 | 342 | 340 | 341 | 33,000 | 1,705 |
| 2005-01-18 | 341 | 343 | 341 | 343 | 20,000 | 1,715 |
| 2005-01-17 | 350 | 350 | 340 | 344 | 41,000 | 1,720 |
| 2005-01-14 | 344 | 347 | 340 | 344 | 40,000 | 1,720 |
| 2005-01-13 | 344 | 345 | 340 | 344 | 28,000 | 1,720 |
| 2005-01-12 | 345 | 348 | 341 | 343 | 27,000 | 1,715 |
| 2005-01-11 | 342 | 344 | 341 | 344 | 29,000 | 1,720 |
| 2005-01-07 | 339 | 341 | 338 | 341 | 15,000 | 1,705 |
| 2005-01-06 | 341 | 341 | 338 | 339 | 34,000 | 1,695 |
| 2005-01-05 | 339 | 341 | 338 | 341 | 28,000 | 1,705 |
| 2005-01-04 | 332 | 340 | 332 | 340 | 15,000 | 1,700 |
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
