2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 180 | 180 | 178 | 178 | 11,000 | 890 |
| 2007-12-27 | 180 | 180 | 178 | 180 | 14,000 | 900 |
| 2007-12-26 | 177 | 180 | 177 | 180 | 18,000 | 900 |
| 2007-12-25 | 183 | 183 | 180 | 180 | 42,000 | 900 |
| 2007-12-21 | 176 | 179 | 176 | 179 | 32,000 | 895 |
| 2007-12-20 | 180 | 180 | 178 | 178 | 53,000 | 890 |
| 2007-12-19 | 182 | 183 | 180 | 181 | 42,000 | 905 |
| 2007-12-18 | 183 | 184 | 182 | 184 | 24,000 | 920 |
| 2007-12-17 | 185 | 185 | 183 | 183 | 30,000 | 915 |
| 2007-12-14 | 183 | 185 | 183 | 184 | 37,000 | 920 |
| 2007-12-13 | 184 | 185 | 183 | 183 | 26,000 | 915 |
| 2007-12-12 | 184 | 185 | 184 | 185 | 25,000 | 925 |
| 2007-12-11 | 185 | 188 | 184 | 186 | 37,000 | 930 |
| 2007-12-10 | 185 | 187 | 184 | 185 | 31,000 | 925 |
| 2007-12-07 | 183 | 186 | 183 | 185 | 14,000 | 925 |
| 2007-12-06 | 186 | 186 | 183 | 184 | 19,000 | 920 |
| 2007-12-05 | 182 | 185 | 182 | 185 | 11,000 | 925 |
| 2007-12-04 | 183 | 185 | 181 | 182 | 14,000 | 910 |
| 2007-12-03 | 188 | 188 | 183 | 183 | 23,000 | 915 |
| 2007-11-30 | 184 | 185 | 182 | 185 | 29,000 | 925 |
| 2007-11-29 | 184 | 185 | 183 | 185 | 29,000 | 925 |
| 2007-11-28 | 182 | 185 | 180 | 183 | 35,000 | 915 |
| 2007-11-27 | 180 | 185 | 180 | 183 | 18,000 | 915 |
| 2007-11-26 | 190 | 190 | 182 | 184 | 32,000 | 920 |
| 2007-11-22 | 184 | 185 | 180 | 185 | 37,000 | 925 |
| 2007-11-21 | 191 | 193 | 189 | 189 | 20,000 | 945 |
| 2007-11-20 | 196 | 196 | 193 | 194 | 7,000 | 970 |
| 2007-11-19 | 204 | 204 | 197 | 198 | 7,000 | 990 |
| 2007-11-16 | 201 | 201 | 200 | 201 | 5,000 | 1,005 |
| 2007-11-15 | 205 | 205 | 202 | 202 | 9,000 | 1,010 |
| 2007-11-14 | 199 | 203 | 199 | 203 | 17,000 | 1,015 |
| 2007-11-13 | 201 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2007-11-12 | 204 | 204 | 200 | 202 | 26,000 | 1,010 |
| 2007-11-09 | 208 | 208 | 205 | 206 | 13,000 | 1,030 |
| 2007-11-08 | 205 | 206 | 205 | 205 | 9,000 | 1,025 |
| 2007-11-07 | 208 | 209 | 207 | 209 | 9,000 | 1,045 |
| 2007-11-06 | 210 | 211 | 209 | 210 | 10,000 | 1,050 |
| 2007-11-05 | 212 | 214 | 210 | 210 | 15,000 | 1,050 |
| 2007-11-02 | 212 | 215 | 212 | 213 | 9,000 | 1,065 |
| 2007-11-01 | 215 | 215 | 211 | 212 | 34,000 | 1,060 |
| 2007-10-31 | 216 | 216 | 215 | 215 | 7,000 | 1,075 |
| 2007-10-30 | 213 | 216 | 213 | 216 | 13,000 | 1,080 |
| 2007-10-29 | 213 | 214 | 213 | 214 | 10,000 | 1,070 |
| 2007-10-26 | 210 | 214 | 210 | 214 | 18,000 | 1,070 |
| 2007-10-25 | 218 | 218 | 213 | 215 | 11,000 | 1,075 |
| 2007-10-24 | 218 | 218 | 216 | 216 | 7,000 | 1,080 |
| 2007-10-23 | 217 | 219 | 216 | 218 | 9,000 | 1,090 |
| 2007-10-22 | 220 | 220 | 213 | 217 | 16,000 | 1,085 |
| 2007-10-19 | 223 | 224 | 220 | 220 | 9,000 | 1,100 |
| 2007-10-18 | 226 | 226 | 222 | 224 | 9,000 | 1,120 |
| 2007-10-17 | 226 | 227 | 223 | 226 | 10,000 | 1,130 |
| 2007-10-16 | 228 | 228 | 223 | 223 | 10,000 | 1,115 |
| 2007-10-15 | 229 | 229 | 226 | 228 | 21,000 | 1,140 |
| 2007-10-12 | 222 | 224 | 220 | 220 | 17,000 | 1,100 |
| 2007-10-11 | 220 | 223 | 219 | 223 | 23,000 | 1,115 |
| 2007-10-10 | 220 | 220 | 218 | 219 | 8,000 | 1,095 |
| 2007-10-09 | 216 | 220 | 212 | 220 | 23,000 | 1,100 |
| 2007-10-05 | 223 | 223 | 216 | 217 | 23,000 | 1,085 |
| 2007-10-04 | 216 | 223 | 216 | 219 | 17,000 | 1,095 |
| 2007-10-03 | 216 | 221 | 214 | 219 | 16,000 | 1,095 |
| 2007-10-02 | 216 | 218 | 213 | 214 | 22,000 | 1,070 |
| 2007-10-01 | 210 | 216 | 210 | 214 | 21,000 | 1,070 |
| 2007-09-28 | 216 | 219 | 215 | 215 | 18,000 | 1,075 |
| 2007-09-27 | 213 | 214 | 213 | 213 | 13,000 | 1,065 |
| 2007-09-26 | 214 | 215 | 214 | 215 | 3,000 | 1,075 |
| 2007-09-25 | 223 | 223 | 214 | 214 | 7,000 | 1,070 |
| 2007-09-21 | 213 | 213 | 208 | 213 | 9,000 | 1,065 |
| 2007-09-20 | 220 | 220 | 212 | 212 | 15,000 | 1,060 |
| 2007-09-19 | 207 | 212 | 207 | 211 | 15,000 | 1,055 |
| 2007-09-18 | 222 | 222 | 211 | 211 | 20,000 | 1,055 |
| 2007-09-14 | 210 | 212 | 207 | 211 | 55,000 | 1,055 |
| 2007-09-13 | 207 | 208 | 207 | 208 | 4,000 | 1,040 |
| 2007-09-12 | 208 | 208 | 206 | 207 | 22,000 | 1,035 |
| 2007-09-11 | 206 | 207 | 205 | 207 | 9,000 | 1,035 |
| 2007-09-10 | 210 | 210 | 205 | 207 | 9,000 | 1,035 |
| 2007-09-07 | 214 | 214 | 212 | 212 | 12,000 | 1,060 |
| 2007-09-06 | 212 | 214 | 212 | 214 | 6,000 | 1,070 |
| 2007-09-05 | 218 | 218 | 215 | 215 | 9,000 | 1,075 |
| 2007-09-04 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2007-09-03 | 219 | 221 | 217 | 221 | 18,000 | 1,105 |
| 2007-08-31 | 219 | 220 | 218 | 220 | 24,000 | 1,100 |
| 2007-08-30 | 218 | 220 | 217 | 218 | 7,000 | 1,090 |
| 2007-08-29 | 213 | 219 | 213 | 219 | 8,000 | 1,095 |
| 2007-08-28 | 226 | 226 | 223 | 223 | 14,000 | 1,115 |
| 2007-08-27 | 232 | 232 | 228 | 228 | 35,000 | 1,140 |
| 2007-08-24 | 229 | 230 | 228 | 230 | 15,000 | 1,150 |
| 2007-08-23 | 225 | 235 | 225 | 230 | 15,000 | 1,150 |
| 2007-08-22 | 227 | 231 | 227 | 231 | 9,000 | 1,155 |
| 2007-08-21 | 223 | 227 | 223 | 227 | 14,000 | 1,135 |
| 2007-08-20 | 226 | 227 | 225 | 226 | 10,000 | 1,130 |
| 2007-08-17 | 229 | 235 | 224 | 227 | 51,000 | 1,135 |
| 2007-08-16 | 225 | 228 | 224 | 226 | 36,000 | 1,130 |
| 2007-08-15 | 236 | 236 | 230 | 230 | 27,000 | 1,150 |
| 2007-08-14 | 233 | 239 | 231 | 239 | 44,000 | 1,195 |
| 2007-08-13 | 235 | 238 | 233 | 238 | 16,000 | 1,190 |
| 2007-08-10 | 235 | 235 | 229 | 232 | 50,000 | 1,160 |
| 2007-08-09 | 237 | 239 | 236 | 239 | 30,000 | 1,195 |
| 2007-08-08 | 236 | 237 | 236 | 237 | 11,000 | 1,185 |
| 2007-08-07 | 239 | 239 | 236 | 236 | 21,000 | 1,180 |
| 2007-08-06 | 239 | 240 | 239 | 240 | 6,000 | 1,200 |
| 2007-08-03 | 236 | 240 | 236 | 239 | 21,000 | 1,195 |
| 2007-08-02 | 240 | 241 | 236 | 240 | 31,000 | 1,200 |
| 2007-08-01 | 241 | 246 | 239 | 239 | 79,000 | 1,195 |
| 2007-07-31 | 241 | 244 | 240 | 241 | 26,000 | 1,205 |
| 2007-07-30 | 236 | 238 | 233 | 238 | 31,000 | 1,190 |
| 2007-07-27 | 237 | 241 | 232 | 239 | 100,000 | 1,195 |
| 2007-07-26 | 243 | 247 | 242 | 245 | 47,000 | 1,225 |
| 2007-07-25 | 246 | 246 | 243 | 243 | 23,000 | 1,215 |
| 2007-07-24 | 242 | 246 | 240 | 244 | 40,000 | 1,220 |
| 2007-07-23 | 245 | 246 | 244 | 244 | 35,000 | 1,220 |
| 2007-07-20 | 251 | 254 | 246 | 248 | 86,000 | 1,240 |
| 2007-07-19 | 250 | 252 | 248 | 251 | 50,000 | 1,255 |
| 2007-07-18 | 250 | 251 | 246 | 250 | 95,000 | 1,250 |
| 2007-07-17 | 259 | 259 | 252 | 252 | 127,000 | 1,260 |
| 2007-07-13 | 258 | 260 | 256 | 256 | 87,000 | 1,280 |
| 2007-07-12 | 260 | 269 | 256 | 257 | 376,000 | 1,285 |
| 2007-07-11 | 255 | 262 | 254 | 260 | 198,000 | 1,300 |
| 2007-07-10 | 263 | 263 | 254 | 260 | 520,000 | 1,300 |
| 2007-07-09 | 262 | 264 | 254 | 261 | 1,910,000 | 1,305 |
| 2007-07-06 | 234 | 275 | 234 | 267 | 4,272,000 | 1,335 |
| 2007-07-05 | 231 | 233 | 231 | 233 | 18,000 | 1,165 |
| 2007-07-04 | 231 | 232 | 230 | 231 | 23,000 | 1,155 |
| 2007-07-03 | 232 | 232 | 231 | 231 | 11,000 | 1,155 |
| 2007-07-02 | 229 | 232 | 229 | 232 | 8,000 | 1,160 |
| 2007-06-29 | 232 | 233 | 229 | 232 | 17,000 | 1,160 |
| 2007-06-28 | 228 | 231 | 228 | 231 | 16,000 | 1,155 |
| 2007-06-27 | 230 | 230 | 226 | 227 | 49,000 | 1,135 |
| 2007-06-26 | 229 | 230 | 229 | 230 | 12,000 | 1,150 |
| 2007-06-25 | 234 | 234 | 230 | 231 | 94,000 | 1,155 |
| 2007-06-22 | 233 | 233 | 231 | 231 | 12,000 | 1,155 |
| 2007-06-21 | 234 | 234 | 233 | 233 | 8,000 | 1,165 |
| 2007-06-20 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2007-06-19 | 234 | 234 | 231 | 231 | 20,000 | 1,155 |
| 2007-06-18 | 234 | 236 | 234 | 234 | 8,000 | 1,170 |
| 2007-06-15 | 238 | 238 | 233 | 235 | 16,000 | 1,175 |
| 2007-06-14 | 230 | 231 | 230 | 231 | 8,000 | 1,155 |
| 2007-06-13 | 231 | 232 | 229 | 229 | 10,000 | 1,145 |
| 2007-06-12 | 232 | 233 | 231 | 232 | 23,000 | 1,160 |
| 2007-06-11 | 234 | 235 | 233 | 233 | 5,000 | 1,165 |
| 2007-06-08 | 236 | 237 | 233 | 234 | 25,000 | 1,170 |
| 2007-06-07 | 237 | 237 | 235 | 235 | 9,000 | 1,175 |
| 2007-06-06 | 238 | 238 | 233 | 236 | 17,000 | 1,180 |
| 2007-06-05 | 231 | 236 | 231 | 236 | 18,000 | 1,180 |
| 2007-06-04 | 230 | 231 | 230 | 231 | 10,000 | 1,155 |
| 2007-06-01 | 230 | 231 | 229 | 229 | 15,000 | 1,145 |
| 2007-05-31 | 227 | 229 | 227 | 228 | 21,000 | 1,140 |
| 2007-05-30 | 227 | 227 | 225 | 225 | 15,000 | 1,125 |
| 2007-05-29 | 223 | 227 | 223 | 227 | 6,000 | 1,135 |
| 2007-05-28 | 227 | 227 | 223 | 224 | 12,000 | 1,120 |
| 2007-05-25 | 227 | 227 | 225 | 226 | 16,000 | 1,130 |
| 2007-05-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2007-05-23 | 224 | 226 | 223 | 226 | 13,000 | 1,130 |
| 2007-05-22 | 223 | 224 | 223 | 224 | 14,000 | 1,120 |
| 2007-05-21 | 224 | 225 | 224 | 224 | 7,000 | 1,120 |
| 2007-05-18 | 225 | 226 | 225 | 225 | 11,000 | 1,125 |
| 2007-05-17 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2007-05-16 | 225 | 227 | 224 | 225 | 14,000 | 1,125 |
| 2007-05-15 | 225 | 225 | 224 | 224 | 14,000 | 1,120 |
| 2007-05-14 | 225 | 225 | 224 | 225 | 17,000 | 1,125 |
| 2007-05-11 | 226 | 226 | 223 | 223 | 11,000 | 1,115 |
| 2007-05-10 | 225 | 226 | 224 | 226 | 8,000 | 1,130 |
| 2007-05-09 | 226 | 226 | 224 | 224 | 38,000 | 1,120 |
| 2007-05-08 | 226 | 226 | 225 | 225 | 3,000 | 1,125 |
| 2007-05-07 | 225 | 225 | 224 | 225 | 7,000 | 1,125 |
| 2007-05-02 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2007-05-01 | 225 | 225 | 224 | 224 | 9,000 | 1,120 |
| 2007-04-27 | 223 | 224 | 223 | 224 | 8,000 | 1,120 |
| 2007-04-26 | 224 | 225 | 222 | 225 | 15,000 | 1,125 |
| 2007-04-25 | 224 | 225 | 224 | 224 | 27,000 | 1,120 |
| 2007-04-24 | 221 | 222 | 221 | 222 | 9,000 | 1,110 |
| 2007-04-23 | 222 | 222 | 221 | 222 | 24,000 | 1,110 |
| 2007-04-20 | 226 | 226 | 220 | 221 | 24,000 | 1,105 |
| 2007-04-19 | 225 | 226 | 225 | 226 | 11,000 | 1,130 |
| 2007-04-18 | 225 | 225 | 224 | 224 | 5,000 | 1,120 |
| 2007-04-17 | 227 | 227 | 224 | 224 | 5,000 | 1,120 |
| 2007-04-16 | 226 | 226 | 224 | 224 | 17,000 | 1,120 |
| 2007-04-13 | 222 | 225 | 222 | 222 | 53,000 | 1,110 |
| 2007-04-12 | 230 | 230 | 227 | 228 | 11,000 | 1,140 |
| 2007-04-11 | 226 | 229 | 223 | 229 | 37,000 | 1,145 |
| 2007-04-10 | 225 | 226 | 225 | 226 | 19,000 | 1,130 |
| 2007-04-09 | 229 | 229 | 226 | 229 | 16,000 | 1,145 |
| 2007-04-06 | 224 | 228 | 224 | 224 | 18,000 | 1,120 |
| 2007-04-05 | 226 | 226 | 225 | 225 | 9,000 | 1,125 |
| 2007-04-04 | 228 | 228 | 225 | 225 | 13,000 | 1,125 |
| 2007-04-03 | 224 | 224 | 223 | 223 | 10,000 | 1,115 |
| 2007-04-02 | 225 | 225 | 223 | 223 | 20,000 | 1,115 |
| 2007-03-30 | 222 | 222 | 222 | 222 | 30,000 | 1,110 |
| 2007-03-29 | 226 | 226 | 221 | 221 | 42,000 | 1,105 |
| 2007-03-28 | 229 | 230 | 225 | 226 | 38,000 | 1,130 |
| 2007-03-27 | 234 | 234 | 228 | 228 | 15,000 | 1,140 |
| 2007-03-26 | 232 | 232 | 230 | 232 | 12,000 | 1,160 |
| 2007-03-23 | 229 | 229 | 228 | 229 | 12,000 | 1,145 |
| 2007-03-22 | 230 | 230 | 228 | 230 | 14,000 | 1,150 |
| 2007-03-20 | 232 | 232 | 229 | 229 | 10,000 | 1,145 |
| 2007-03-19 | 230 | 230 | 227 | 227 | 14,000 | 1,135 |
| 2007-03-16 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2007-03-15 | 236 | 236 | 230 | 231 | 32,000 | 1,155 |
| 2007-03-14 | 232 | 232 | 227 | 229 | 41,000 | 1,145 |
| 2007-03-13 | 239 | 239 | 230 | 232 | 43,000 | 1,160 |
| 2007-03-12 | 236 | 237 | 233 | 235 | 14,000 | 1,175 |
| 2007-03-09 | 231 | 234 | 231 | 233 | 32,000 | 1,165 |
| 2007-03-08 | 234 | 234 | 234 | 234 | 4,000 | 1,170 |
| 2007-03-07 | 237 | 237 | 231 | 233 | 26,000 | 1,165 |
| 2007-03-06 | 230 | 232 | 228 | 232 | 26,000 | 1,160 |
| 2007-03-05 | 233 | 233 | 231 | 231 | 26,000 | 1,155 |
| 2007-03-02 | 243 | 243 | 237 | 238 | 46,000 | 1,190 |
| 2007-03-01 | 240 | 243 | 240 | 242 | 61,000 | 1,210 |
| 2007-02-28 | 244 | 244 | 236 | 240 | 75,000 | 1,200 |
| 2007-02-27 | 249 | 252 | 246 | 252 | 32,000 | 1,260 |
| 2007-02-26 | 260 | 260 | 252 | 254 | 67,000 | 1,270 |
| 2007-02-23 | 260 | 268 | 260 | 260 | 131,000 | 1,300 |
| 2007-02-22 | 270 | 270 | 267 | 270 | 124,000 | 1,350 |
| 2007-02-21 | 268 | 270 | 260 | 270 | 77,000 | 1,350 |
| 2007-02-20 | 265 | 267 | 265 | 267 | 34,000 | 1,335 |
| 2007-02-19 | 264 | 265 | 263 | 265 | 45,000 | 1,325 |
| 2007-02-16 | 263 | 264 | 262 | 264 | 24,000 | 1,320 |
| 2007-02-15 | 264 | 265 | 261 | 263 | 33,000 | 1,315 |
| 2007-02-14 | 260 | 262 | 260 | 262 | 71,000 | 1,310 |
| 2007-02-13 | 260 | 261 | 259 | 260 | 28,000 | 1,300 |
| 2007-02-09 | 256 | 258 | 255 | 258 | 26,000 | 1,290 |
| 2007-02-08 | 259 | 260 | 257 | 257 | 25,000 | 1,285 |
| 2007-02-07 | 256 | 257 | 256 | 256 | 5,000 | 1,280 |
| 2007-02-06 | 254 | 257 | 254 | 256 | 13,000 | 1,280 |
| 2007-02-05 | 254 | 257 | 253 | 253 | 24,000 | 1,265 |
| 2007-02-02 | 256 | 257 | 254 | 254 | 18,000 | 1,270 |
| 2007-02-01 | 251 | 254 | 251 | 254 | 12,000 | 1,270 |
| 2007-01-31 | 252 | 254 | 250 | 254 | 17,000 | 1,270 |
| 2007-01-30 | 254 | 255 | 252 | 252 | 28,000 | 1,260 |
| 2007-01-29 | 251 | 258 | 251 | 254 | 75,000 | 1,270 |
| 2007-01-26 | 250 | 250 | 249 | 250 | 23,000 | 1,250 |
| 2007-01-25 | 250 | 250 | 248 | 249 | 12,000 | 1,245 |
| 2007-01-24 | 246 | 250 | 246 | 248 | 22,000 | 1,240 |
| 2007-01-23 | 246 | 248 | 245 | 245 | 25,000 | 1,225 |
| 2007-01-22 | 244 | 249 | 244 | 246 | 26,000 | 1,230 |
| 2007-01-19 | 245 | 245 | 240 | 243 | 19,000 | 1,215 |
| 2007-01-18 | 241 | 242 | 240 | 240 | 17,000 | 1,200 |
| 2007-01-17 | 241 | 243 | 240 | 243 | 15,000 | 1,215 |
| 2007-01-16 | 242 | 242 | 239 | 240 | 21,000 | 1,200 |
| 2007-01-15 | 240 | 240 | 239 | 239 | 48,000 | 1,195 |
| 2007-01-12 | 237 | 239 | 236 | 236 | 11,000 | 1,180 |
| 2007-01-11 | 236 | 236 | 234 | 234 | 34,000 | 1,170 |
| 2007-01-10 | 239 | 240 | 235 | 236 | 55,000 | 1,180 |
| 2007-01-09 | 242 | 242 | 238 | 239 | 31,000 | 1,195 |
| 2007-01-05 | 242 | 242 | 237 | 237 | 26,000 | 1,185 |
| 2007-01-04 | 243 | 246 | 242 | 243 | 22,000 | 1,215 |
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
