2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 239 | 239 | 235 | 236 | 21,000 | 1,180 |
| 2006-12-28 | 238 | 238 | 233 | 234 | 23,000 | 1,170 |
| 2006-12-27 | 227 | 230 | 224 | 228 | 68,000 | 1,140 |
| 2006-12-26 | 221 | 224 | 221 | 222 | 25,000 | 1,110 |
| 2006-12-25 | 225 | 225 | 221 | 221 | 51,000 | 1,105 |
| 2006-12-22 | 225 | 225 | 221 | 221 | 26,000 | 1,105 |
| 2006-12-21 | 230 | 230 | 225 | 225 | 33,000 | 1,125 |
| 2006-12-20 | 230 | 231 | 228 | 228 | 12,000 | 1,140 |
| 2006-12-19 | 230 | 231 | 229 | 229 | 51,000 | 1,145 |
| 2006-12-18 | 232 | 233 | 231 | 232 | 20,000 | 1,160 |
| 2006-12-15 | 237 | 237 | 232 | 236 | 27,000 | 1,180 |
| 2006-12-14 | 233 | 235 | 232 | 234 | 27,000 | 1,170 |
| 2006-12-13 | 233 | 234 | 232 | 233 | 22,000 | 1,165 |
| 2006-12-12 | 235 | 235 | 231 | 233 | 29,000 | 1,165 |
| 2006-12-11 | 235 | 236 | 234 | 235 | 38,000 | 1,175 |
| 2006-12-08 | 235 | 235 | 233 | 233 | 30,000 | 1,165 |
| 2006-12-07 | 235 | 235 | 230 | 233 | 26,000 | 1,165 |
| 2006-12-06 | 228 | 231 | 228 | 230 | 23,000 | 1,150 |
| 2006-12-05 | 236 | 237 | 233 | 233 | 19,000 | 1,165 |
| 2006-12-04 | 236 | 236 | 232 | 236 | 49,000 | 1,180 |
| 2006-12-01 | 230 | 234 | 230 | 234 | 10,000 | 1,170 |
| 2006-11-30 | 228 | 230 | 226 | 230 | 19,000 | 1,150 |
| 2006-11-29 | 224 | 228 | 222 | 225 | 22,000 | 1,125 |
| 2006-11-28 | 220 | 224 | 220 | 223 | 20,000 | 1,115 |
| 2006-11-27 | 224 | 225 | 220 | 225 | 25,000 | 1,125 |
| 2006-11-24 | 222 | 223 | 215 | 220 | 48,000 | 1,100 |
| 2006-11-22 | 216 | 224 | 212 | 224 | 45,000 | 1,120 |
| 2006-11-21 | 222 | 222 | 210 | 217 | 75,000 | 1,085 |
| 2006-11-20 | 233 | 233 | 228 | 229 | 15,000 | 1,145 |
| 2006-11-17 | 235 | 235 | 233 | 234 | 12,000 | 1,170 |
| 2006-11-16 | 236 | 237 | 235 | 235 | 16,000 | 1,175 |
| 2006-11-15 | 240 | 240 | 235 | 235 | 21,000 | 1,175 |
| 2006-11-14 | 237 | 237 | 235 | 235 | 14,000 | 1,175 |
| 2006-11-13 | 237 | 237 | 234 | 236 | 33,000 | 1,180 |
| 2006-11-10 | 241 | 241 | 236 | 240 | 55,000 | 1,200 |
| 2006-11-09 | 245 | 245 | 243 | 243 | 15,000 | 1,215 |
| 2006-11-08 | 248 | 248 | 245 | 245 | 6,000 | 1,225 |
| 2006-11-07 | 248 | 249 | 248 | 248 | 4,000 | 1,240 |
| 2006-11-06 | 249 | 252 | 249 | 249 | 21,000 | 1,245 |
| 2006-11-02 | 253 | 253 | 247 | 249 | 21,000 | 1,245 |
| 2006-11-01 | 252 | 255 | 252 | 253 | 25,000 | 1,265 |
| 2006-10-31 | 252 | 255 | 250 | 252 | 23,000 | 1,260 |
| 2006-10-30 | 247 | 251 | 246 | 251 | 31,000 | 1,255 |
| 2006-10-27 | 247 | 248 | 246 | 248 | 17,000 | 1,240 |
| 2006-10-26 | 244 | 249 | 244 | 247 | 37,000 | 1,235 |
| 2006-10-25 | 247 | 252 | 247 | 249 | 14,000 | 1,245 |
| 2006-10-24 | 247 | 248 | 246 | 248 | 14,000 | 1,240 |
| 2006-10-23 | 248 | 249 | 248 | 248 | 13,000 | 1,240 |
| 2006-10-20 | 248 | 250 | 243 | 247 | 31,000 | 1,235 |
| 2006-10-19 | 240 | 259 | 239 | 257 | 63,000 | 1,285 |
| 2006-10-18 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2006-10-17 | 241 | 243 | 239 | 241 | 65,000 | 1,205 |
| 2006-10-16 | 243 | 245 | 242 | 242 | 32,000 | 1,210 |
| 2006-10-13 | 238 | 241 | 238 | 238 | 50,000 | 1,190 |
| 2006-10-12 | 246 | 246 | 241 | 242 | 26,000 | 1,210 |
| 2006-10-11 | 252 | 252 | 248 | 248 | 31,000 | 1,240 |
| 2006-10-10 | 255 | 256 | 253 | 254 | 18,000 | 1,270 |
| 2006-10-06 | 259 | 259 | 256 | 259 | 7,000 | 1,295 |
| 2006-10-05 | 260 | 260 | 257 | 257 | 5,000 | 1,285 |
| 2006-10-04 | 259 | 259 | 255 | 255 | 7,000 | 1,275 |
| 2006-10-03 | 259 | 259 | 256 | 256 | 18,000 | 1,280 |
| 2006-10-02 | 260 | 262 | 259 | 259 | 9,000 | 1,295 |
| 2006-09-29 | 256 | 256 | 255 | 255 | 10,000 | 1,275 |
| 2006-09-28 | 253 | 258 | 253 | 258 | 14,000 | 1,290 |
| 2006-09-27 | 256 | 256 | 255 | 256 | 15,000 | 1,280 |
| 2006-09-26 | 263 | 263 | 256 | 256 | 9,000 | 1,280 |
| 2006-09-25 | 255 | 267 | 255 | 263 | 19,000 | 1,315 |
| 2006-09-22 | 254 | 256 | 254 | 255 | 7,000 | 1,275 |
| 2006-09-21 | 256 | 256 | 255 | 255 | 14,000 | 1,275 |
| 2006-09-20 | 258 | 258 | 256 | 256 | 6,000 | 1,280 |
| 2006-09-19 | 254 | 259 | 254 | 258 | 18,000 | 1,290 |
| 2006-09-15 | 261 | 261 | 257 | 257 | 11,000 | 1,285 |
| 2006-09-14 | 261 | 261 | 260 | 261 | 10,000 | 1,305 |
| 2006-09-13 | 263 | 263 | 262 | 262 | 7,000 | 1,310 |
| 2006-09-12 | 269 | 269 | 263 | 263 | 9,000 | 1,315 |
| 2006-09-11 | 265 | 269 | 265 | 269 | 3,000 | 1,345 |
| 2006-09-08 | 263 | 268 | 263 | 265 | 23,000 | 1,325 |
| 2006-09-07 | 266 | 270 | 265 | 265 | 19,000 | 1,325 |
| 2006-09-06 | 269 | 269 | 265 | 265 | 16,000 | 1,325 |
| 2006-09-05 | 275 | 275 | 267 | 267 | 20,000 | 1,335 |
| 2006-09-04 | 270 | 275 | 270 | 274 | 11,000 | 1,370 |
| 2006-09-01 | 274 | 274 | 271 | 272 | 11,000 | 1,360 |
| 2006-08-31 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2006-08-30 | 277 | 277 | 275 | 275 | 10,000 | 1,375 |
| 2006-08-29 | 278 | 278 | 276 | 277 | 13,000 | 1,385 |
| 2006-08-28 | 282 | 282 | 278 | 278 | 37,000 | 1,390 |
| 2006-08-25 | 284 | 284 | 282 | 283 | 14,000 | 1,415 |
| 2006-08-24 | 284 | 285 | 281 | 284 | 30,000 | 1,420 |
| 2006-08-23 | 281 | 284 | 281 | 284 | 21,000 | 1,420 |
| 2006-08-22 | 279 | 280 | 279 | 280 | 14,000 | 1,400 |
| 2006-08-21 | 279 | 280 | 270 | 280 | 46,000 | 1,400 |
| 2006-08-18 | 280 | 280 | 277 | 278 | 32,000 | 1,390 |
| 2006-08-17 | 285 | 286 | 279 | 279 | 51,000 | 1,395 |
| 2006-08-16 | 285 | 289 | 285 | 285 | 20,000 | 1,425 |
| 2006-08-15 | 284 | 285 | 283 | 283 | 37,000 | 1,415 |
| 2006-08-14 | 279 | 281 | 276 | 281 | 17,000 | 1,405 |
| 2006-08-11 | 278 | 279 | 277 | 279 | 23,000 | 1,395 |
| 2006-08-10 | 277 | 278 | 277 | 278 | 52,000 | 1,390 |
| 2006-08-09 | 278 | 278 | 277 | 277 | 15,000 | 1,385 |
| 2006-08-08 | 275 | 277 | 275 | 277 | 13,000 | 1,385 |
| 2006-08-07 | 270 | 275 | 269 | 274 | 26,000 | 1,370 |
| 2006-08-04 | 275 | 275 | 271 | 274 | 16,000 | 1,370 |
| 2006-08-03 | 276 | 276 | 274 | 275 | 21,000 | 1,375 |
| 2006-08-02 | 277 | 277 | 272 | 277 | 17,000 | 1,385 |
| 2006-08-01 | 277 | 277 | 275 | 277 | 19,000 | 1,385 |
| 2006-07-31 | 267 | 275 | 267 | 273 | 19,000 | 1,365 |
| 2006-07-28 | 278 | 278 | 275 | 276 | 16,000 | 1,380 |
| 2006-07-27 | 280 | 280 | 274 | 276 | 16,000 | 1,380 |
| 2006-07-26 | 272 | 279 | 272 | 274 | 19,000 | 1,370 |
| 2006-07-25 | 287 | 287 | 271 | 271 | 27,000 | 1,355 |
| 2006-07-24 | 271 | 272 | 265 | 272 | 14,000 | 1,360 |
| 2006-07-21 | 259 | 275 | 258 | 271 | 36,000 | 1,355 |
| 2006-07-20 | 250 | 259 | 250 | 258 | 28,000 | 1,290 |
| 2006-07-19 | 258 | 258 | 249 | 249 | 97,000 | 1,245 |
| 2006-07-18 | 267 | 267 | 258 | 258 | 62,000 | 1,290 |
| 2006-07-14 | 267 | 270 | 267 | 267 | 27,000 | 1,335 |
| 2006-07-13 | 269 | 270 | 268 | 270 | 26,000 | 1,350 |
| 2006-07-12 | 268 | 268 | 268 | 268 | 5,000 | 1,340 |
| 2006-07-11 | 268 | 274 | 267 | 272 | 17,000 | 1,360 |
| 2006-07-10 | 270 | 270 | 269 | 270 | 7,000 | 1,350 |
| 2006-07-07 | 274 | 274 | 270 | 273 | 4,000 | 1,365 |
| 2006-07-06 | 271 | 272 | 269 | 269 | 18,000 | 1,345 |
| 2006-07-05 | 274 | 275 | 272 | 272 | 12,000 | 1,360 |
| 2006-07-04 | 273 | 274 | 272 | 272 | 60,000 | 1,360 |
| 2006-07-03 | 270 | 273 | 270 | 271 | 31,000 | 1,355 |
| 2006-06-30 | 279 | 280 | 270 | 270 | 89,000 | 1,350 |
| 2006-06-29 | 280 | 281 | 268 | 268 | 71,000 | 1,340 |
| 2006-06-28 | 284 | 284 | 280 | 282 | 21,000 | 1,410 |
| 2006-06-27 | 282 | 284 | 279 | 284 | 18,000 | 1,420 |
| 2006-06-26 | 281 | 282 | 275 | 275 | 31,000 | 1,375 |
| 2006-06-23 | 282 | 282 | 270 | 275 | 34,000 | 1,375 |
| 2006-06-22 | 282 | 285 | 280 | 280 | 37,000 | 1,400 |
| 2006-06-21 | 287 | 287 | 286 | 286 | 4,000 | 1,430 |
| 2006-06-20 | 288 | 288 | 285 | 285 | 9,000 | 1,425 |
| 2006-06-19 | 288 | 291 | 286 | 288 | 29,000 | 1,440 |
| 2006-06-16 | 291 | 292 | 288 | 292 | 23,000 | 1,460 |
| 2006-06-15 | 288 | 288 | 278 | 282 | 30,000 | 1,410 |
| 2006-06-14 | 265 | 273 | 265 | 273 | 29,000 | 1,365 |
| 2006-06-13 | 268 | 272 | 266 | 266 | 35,000 | 1,330 |
| 2006-06-12 | 258 | 268 | 258 | 263 | 41,000 | 1,315 |
| 2006-06-09 | 261 | 270 | 258 | 261 | 86,000 | 1,305 |
| 2006-06-08 | 278 | 278 | 243 | 258 | 162,000 | 1,290 |
| 2006-06-07 | 285 | 292 | 278 | 278 | 79,000 | 1,390 |
| 2006-06-06 | 296 | 296 | 285 | 289 | 64,000 | 1,445 |
| 2006-06-05 | 298 | 299 | 297 | 298 | 12,000 | 1,490 |
| 2006-06-02 | 300 | 300 | 297 | 298 | 29,000 | 1,490 |
| 2006-06-01 | 305 | 305 | 301 | 302 | 26,000 | 1,510 |
| 2006-05-31 | 305 | 305 | 304 | 304 | 33,000 | 1,520 |
| 2006-05-30 | 310 | 310 | 305 | 305 | 19,000 | 1,525 |
| 2006-05-29 | 310 | 311 | 310 | 311 | 11,000 | 1,555 |
| 2006-05-26 | 305 | 311 | 305 | 308 | 13,000 | 1,540 |
| 2006-05-25 | 320 | 320 | 305 | 305 | 30,000 | 1,525 |
| 2006-05-24 | 316 | 318 | 309 | 316 | 30,000 | 1,580 |
| 2006-05-23 | 311 | 316 | 311 | 316 | 20,000 | 1,580 |
| 2006-05-22 | 315 | 320 | 307 | 310 | 81,000 | 1,550 |
| 2006-05-19 | 315 | 318 | 312 | 313 | 42,000 | 1,565 |
| 2006-05-18 | 320 | 320 | 315 | 315 | 13,000 | 1,575 |
| 2006-05-17 | 323 | 330 | 320 | 323 | 59,000 | 1,615 |
| 2006-05-16 | 325 | 327 | 320 | 320 | 33,000 | 1,600 |
| 2006-05-15 | 326 | 326 | 322 | 324 | 10,000 | 1,620 |
| 2006-05-12 | 332 | 333 | 328 | 333 | 20,000 | 1,665 |
| 2006-05-11 | 333 | 333 | 333 | 333 | 10,000 | 1,665 |
| 2006-05-10 | 337 | 337 | 332 | 332 | 28,000 | 1,660 |
| 2006-05-09 | 336 | 337 | 336 | 337 | 33,000 | 1,685 |
| 2006-05-08 | 335 | 337 | 333 | 337 | 27,000 | 1,685 |
| 2006-05-02 | 327 | 331 | 320 | 331 | 89,000 | 1,655 |
| 2006-05-01 | 331 | 332 | 327 | 327 | 49,000 | 1,635 |
| 2006-04-28 | 337 | 339 | 331 | 331 | 67,000 | 1,655 |
| 2006-04-27 | 345 | 345 | 335 | 338 | 117,000 | 1,690 |
| 2006-04-26 | 339 | 346 | 337 | 345 | 63,000 | 1,725 |
| 2006-04-25 | 337 | 339 | 332 | 339 | 79,000 | 1,695 |
| 2006-04-24 | 330 | 340 | 327 | 335 | 110,000 | 1,675 |
| 2006-04-21 | 347 | 347 | 340 | 341 | 86,000 | 1,705 |
| 2006-04-20 | 348 | 350 | 347 | 347 | 46,000 | 1,735 |
| 2006-04-19 | 350 | 353 | 350 | 350 | 35,000 | 1,750 |
| 2006-04-18 | 347 | 350 | 346 | 349 | 54,000 | 1,745 |
| 2006-04-17 | 361 | 361 | 350 | 350 | 82,000 | 1,750 |
| 2006-04-14 | 360 | 360 | 356 | 356 | 35,000 | 1,780 |
| 2006-04-13 | 356 | 359 | 355 | 359 | 59,000 | 1,795 |
| 2006-04-12 | 360 | 360 | 356 | 357 | 55,000 | 1,785 |
| 2006-04-11 | 362 | 363 | 357 | 360 | 165,000 | 1,800 |
| 2006-04-10 | 352 | 370 | 350 | 366 | 560,000 | 1,830 |
| 2006-04-07 | 381 | 382 | 377 | 377 | 30,000 | 1,885 |
| 2006-04-06 | 382 | 382 | 376 | 379 | 62,000 | 1,895 |
| 2006-04-05 | 385 | 385 | 377 | 382 | 73,000 | 1,910 |
| 2006-04-04 | 386 | 387 | 381 | 382 | 87,000 | 1,910 |
| 2006-04-03 | 382 | 387 | 381 | 386 | 56,000 | 1,930 |
| 2006-03-31 | 387 | 388 | 380 | 380 | 96,000 | 1,900 |
| 2006-03-30 | 374 | 389 | 372 | 387 | 239,000 | 1,935 |
| 2006-03-29 | 369 | 372 | 363 | 372 | 67,000 | 1,860 |
| 2006-03-28 | 363 | 370 | 363 | 369 | 43,000 | 1,845 |
| 2006-03-27 | 370 | 370 | 364 | 368 | 48,000 | 1,840 |
| 2006-03-24 | 367 | 370 | 361 | 369 | 131,000 | 1,845 |
| 2006-03-23 | 367 | 371 | 363 | 363 | 48,000 | 1,815 |
| 2006-03-22 | 369 | 370 | 365 | 367 | 45,000 | 1,835 |
| 2006-03-20 | 364 | 370 | 364 | 369 | 34,000 | 1,845 |
| 2006-03-17 | 362 | 364 | 360 | 361 | 26,000 | 1,805 |
| 2006-03-16 | 370 | 370 | 362 | 362 | 27,000 | 1,810 |
| 2006-03-15 | 374 | 374 | 368 | 372 | 20,000 | 1,860 |
| 2006-03-14 | 370 | 375 | 368 | 371 | 79,000 | 1,855 |
| 2006-03-13 | 374 | 374 | 370 | 371 | 25,000 | 1,855 |
| 2006-03-10 | 369 | 375 | 366 | 371 | 68,000 | 1,855 |
| 2006-03-09 | 366 | 369 | 362 | 369 | 34,000 | 1,845 |
| 2006-03-08 | 368 | 368 | 359 | 366 | 48,000 | 1,830 |
| 2006-03-07 | 356 | 370 | 354 | 370 | 85,000 | 1,850 |
| 2006-03-06 | 359 | 359 | 346 | 350 | 128,000 | 1,750 |
| 2006-03-03 | 360 | 367 | 358 | 359 | 160,000 | 1,795 |
| 2006-03-02 | 381 | 382 | 368 | 375 | 99,000 | 1,875 |
| 2006-03-01 | 382 | 385 | 371 | 377 | 159,000 | 1,885 |
| 2006-02-28 | 390 | 395 | 382 | 392 | 299,000 | 1,960 |
| 2006-02-27 | 409 | 411 | 390 | 395 | 567,000 | 1,975 |
| 2006-02-24 | 415 | 415 | 394 | 414 | 260,000 | 2,070 |
| 2006-02-23 | 411 | 415 | 405 | 412 | 87,000 | 2,060 |
| 2006-02-22 | 406 | 414 | 402 | 411 | 128,000 | 2,055 |
| 2006-02-21 | 386 | 404 | 386 | 404 | 114,000 | 2,020 |
| 2006-02-20 | 410 | 410 | 382 | 396 | 79,000 | 1,980 |
| 2006-02-17 | 416 | 423 | 411 | 411 | 46,000 | 2,055 |
| 2006-02-16 | 413 | 430 | 411 | 424 | 92,000 | 2,120 |
| 2006-02-15 | 411 | 419 | 410 | 418 | 72,000 | 2,090 |
| 2006-02-14 | 412 | 413 | 397 | 413 | 118,000 | 2,065 |
| 2006-02-13 | 424 | 427 | 413 | 420 | 77,000 | 2,100 |
| 2006-02-10 | 443 | 444 | 425 | 432 | 119,000 | 2,160 |
| 2006-02-09 | 449 | 449 | 442 | 443 | 22,000 | 2,215 |
| 2006-02-08 | 448 | 453 | 441 | 442 | 84,000 | 2,210 |
| 2006-02-07 | 442 | 453 | 441 | 452 | 242,000 | 2,260 |
| 2006-02-06 | 441 | 443 | 440 | 443 | 79,000 | 2,215 |
| 2006-02-03 | 440 | 442 | 438 | 440 | 85,000 | 2,200 |
| 2006-02-02 | 442 | 446 | 439 | 439 | 111,000 | 2,195 |
| 2006-02-01 | 443 | 445 | 440 | 440 | 140,000 | 2,200 |
| 2006-01-31 | 440 | 449 | 438 | 447 | 200,000 | 2,235 |
| 2006-01-30 | 437 | 448 | 435 | 438 | 212,000 | 2,190 |
| 2006-01-27 | 426 | 437 | 426 | 431 | 162,000 | 2,155 |
| 2006-01-26 | 429 | 430 | 423 | 429 | 66,000 | 2,145 |
| 2006-01-25 | 432 | 432 | 424 | 426 | 120,000 | 2,130 |
| 2006-01-24 | 435 | 438 | 420 | 433 | 221,000 | 2,165 |
| 2006-01-23 | 422 | 445 | 416 | 433 | 438,000 | 2,165 |
| 2006-01-20 | 451 | 451 | 416 | 416 | 138,000 | 2,080 |
| 2006-01-19 | 395 | 437 | 395 | 432 | 181,000 | 2,160 |
| 2006-01-18 | 412 | 417 | 382 | 410 | 296,000 | 2,050 |
| 2006-01-17 | 445 | 457 | 435 | 450 | 134,000 | 2,250 |
| 2006-01-16 | 441 | 466 | 441 | 460 | 190,000 | 2,300 |
| 2006-01-13 | 435 | 437 | 427 | 432 | 81,000 | 2,160 |
| 2006-01-12 | 425 | 433 | 425 | 433 | 108,000 | 2,165 |
| 2006-01-11 | 424 | 424 | 415 | 419 | 40,000 | 2,095 |
| 2006-01-10 | 425 | 425 | 410 | 425 | 160,000 | 2,125 |
| 2006-01-06 | 416 | 420 | 410 | 413 | 174,000 | 2,065 |
| 2006-01-05 | 394 | 410 | 394 | 410 | 208,000 | 2,050 |
| 2006-01-04 | 390 | 392 | 387 | 389 | 120,000 | 1,945 |
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
