2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 132 | 132 | 132 | 132 | 9,000 | 660 |
| 2008-12-29 | 130 | 136 | 129 | 134 | 15,000 | 670 |
| 2008-12-26 | 140 | 140 | 133 | 135 | 23,000 | 675 |
| 2008-12-25 | 147 | 147 | 133 | 133 | 30,000 | 665 |
| 2008-12-24 | 134 | 134 | 132 | 132 | 5,000 | 660 |
| 2008-12-22 | 132 | 135 | 130 | 135 | 13,000 | 675 |
| 2008-12-19 | 134 | 134 | 127 | 132 | 19,000 | 660 |
| 2008-12-18 | 133 | 134 | 133 | 134 | 4,000 | 670 |
| 2008-12-17 | 132 | 134 | 130 | 134 | 16,000 | 670 |
| 2008-12-16 | 135 | 135 | 132 | 132 | 5,000 | 660 |
| 2008-12-15 | 135 | 135 | 134 | 135 | 21,000 | 675 |
| 2008-12-12 | 134 | 134 | 133 | 133 | 21,000 | 665 |
| 2008-12-11 | 132 | 132 | 131 | 132 | 7,000 | 660 |
| 2008-12-10 | 129 | 132 | 129 | 130 | 6,000 | 650 |
| 2008-12-09 | 133 | 135 | 133 | 133 | 8,000 | 665 |
| 2008-12-08 | 130 | 135 | 129 | 135 | 22,000 | 675 |
| 2008-12-05 | 130 | 130 | 128 | 128 | 6,000 | 640 |
| 2008-12-04 | 127 | 130 | 127 | 130 | 8,000 | 650 |
| 2008-12-03 | 128 | 129 | 128 | 129 | 4,000 | 645 |
| 2008-12-02 | 126 | 130 | 126 | 128 | 8,000 | 640 |
| 2008-12-01 | 130 | 131 | 129 | 129 | 6,000 | 645 |
| 2008-11-28 | 134 | 134 | 128 | 128 | 11,000 | 640 |
| 2008-11-27 | 129 | 130 | 128 | 129 | 11,000 | 645 |
| 2008-11-26 | 133 | 133 | 125 | 127 | 10,000 | 635 |
| 2008-11-25 | 141 | 141 | 133 | 133 | 7,000 | 665 |
| 2008-11-21 | 128 | 133 | 128 | 131 | 16,000 | 655 |
| 2008-11-20 | 134 | 134 | 125 | 134 | 12,000 | 670 |
| 2008-11-19 | 135 | 135 | 129 | 132 | 12,000 | 660 |
| 2008-11-18 | 134 | 135 | 134 | 135 | 11,000 | 675 |
| 2008-11-17 | 135 | 135 | 126 | 134 | 19,000 | 670 |
| 2008-11-14 | 135 | 135 | 125 | 125 | 8,000 | 625 |
| 2008-11-13 | 131 | 131 | 129 | 130 | 5,000 | 650 |
| 2008-11-12 | 136 | 136 | 134 | 134 | 3,000 | 670 |
| 2008-11-11 | 136 | 136 | 129 | 131 | 7,000 | 655 |
| 2008-11-10 | 135 | 135 | 127 | 132 | 12,000 | 660 |
| 2008-11-07 | 128 | 128 | 124 | 125 | 14,000 | 625 |
| 2008-11-06 | 129 | 130 | 129 | 129 | 4,000 | 645 |
| 2008-11-05 | 135 | 135 | 132 | 135 | 9,000 | 675 |
| 2008-11-04 | 130 | 130 | 124 | 130 | 7,000 | 650 |
| 2008-10-31 | 128 | 130 | 128 | 129 | 15,000 | 645 |
| 2008-10-30 | 131 | 132 | 127 | 129 | 17,000 | 645 |
| 2008-10-29 | 136 | 136 | 121 | 121 | 24,000 | 605 |
| 2008-10-28 | 113 | 144 | 78 | 132 | 185,000 | 660 |
| 2008-10-27 | 117 | 120 | 105 | 108 | 68,000 | 540 |
| 2008-10-24 | 119 | 122 | 118 | 121 | 27,000 | 605 |
| 2008-10-23 | 125 | 125 | 117 | 122 | 35,000 | 610 |
| 2008-10-22 | 130 | 133 | 125 | 128 | 13,000 | 640 |
| 2008-10-21 | 133 | 135 | 129 | 135 | 41,000 | 675 |
| 2008-10-20 | 124 | 132 | 122 | 132 | 53,000 | 660 |
| 2008-10-17 | 127 | 127 | 124 | 124 | 13,000 | 620 |
| 2008-10-16 | 127 | 127 | 122 | 127 | 13,000 | 635 |
| 2008-10-15 | 137 | 137 | 131 | 134 | 31,000 | 670 |
| 2008-10-14 | 135 | 137 | 132 | 136 | 28,000 | 680 |
| 2008-10-10 | 124 | 124 | 116 | 122 | 10,000 | 610 |
| 2008-10-09 | 114 | 128 | 114 | 128 | 24,000 | 640 |
| 2008-10-08 | 113 | 120 | 107 | 117 | 76,000 | 585 |
| 2008-10-07 | 127 | 127 | 105 | 126 | 35,000 | 630 |
| 2008-10-06 | 148 | 148 | 131 | 131 | 44,000 | 655 |
| 2008-10-03 | 147 | 152 | 147 | 150 | 8,000 | 750 |
| 2008-10-02 | 147 | 147 | 147 | 147 | 4,000 | 735 |
| 2008-10-01 | 147 | 147 | 145 | 146 | 8,000 | 730 |
| 2008-09-30 | 145 | 147 | 144 | 144 | 22,000 | 720 |
| 2008-09-29 | 146 | 153 | 146 | 150 | 16,000 | 750 |
| 2008-09-26 | 148 | 149 | 145 | 145 | 18,000 | 725 |
| 2008-09-25 | 150 | 150 | 149 | 150 | 9,000 | 750 |
| 2008-09-24 | 150 | 150 | 148 | 148 | 4,000 | 740 |
| 2008-09-22 | 154 | 154 | 152 | 152 | 20,000 | 760 |
| 2008-09-19 | 144 | 148 | 144 | 148 | 18,000 | 740 |
| 2008-09-18 | 138 | 142 | 136 | 140 | 26,000 | 700 |
| 2008-09-17 | 140 | 142 | 139 | 139 | 14,000 | 695 |
| 2008-09-16 | 147 | 147 | 140 | 145 | 30,000 | 725 |
| 2008-09-12 | 145 | 148 | 145 | 148 | 14,000 | 740 |
| 2008-09-11 | 148 | 148 | 145 | 145 | 3,000 | 725 |
| 2008-09-10 | 149 | 150 | 148 | 148 | 16,000 | 740 |
| 2008-09-09 | 149 | 152 | 149 | 149 | 5,000 | 745 |
| 2008-09-08 | 152 | 153 | 151 | 152 | 11,000 | 760 |
| 2008-09-05 | 147 | 149 | 137 | 147 | 29,000 | 735 |
| 2008-09-04 | 153 | 154 | 153 | 153 | 8,000 | 765 |
| 2008-09-03 | 161 | 161 | 153 | 154 | 30,000 | 770 |
| 2008-09-02 | 162 | 162 | 160 | 160 | 19,000 | 800 |
| 2008-09-01 | 164 | 164 | 161 | 163 | 12,000 | 815 |
| 2008-08-29 | 163 | 164 | 163 | 163 | 9,000 | 815 |
| 2008-08-28 | 163 | 163 | 161 | 163 | 16,000 | 815 |
| 2008-08-27 | 163 | 163 | 162 | 162 | 14,000 | 810 |
| 2008-08-26 | 164 | 164 | 162 | 163 | 14,000 | 815 |
| 2008-08-25 | 169 | 169 | 161 | 163 | 32,000 | 815 |
| 2008-08-22 | 162 | 167 | 162 | 167 | 23,000 | 835 |
| 2008-08-21 | 168 | 168 | 165 | 167 | 18,000 | 835 |
| 2008-08-20 | 165 | 166 | 163 | 166 | 24,000 | 830 |
| 2008-08-19 | 170 | 170 | 165 | 168 | 18,000 | 840 |
| 2008-08-18 | 167 | 170 | 167 | 169 | 15,000 | 845 |
| 2008-08-15 | 175 | 175 | 169 | 170 | 17,000 | 850 |
| 2008-08-14 | 168 | 170 | 168 | 170 | 9,000 | 850 |
| 2008-08-13 | 169 | 169 | 168 | 169 | 10,000 | 845 |
| 2008-08-12 | 170 | 173 | 169 | 172 | 12,000 | 860 |
| 2008-08-11 | 171 | 172 | 171 | 171 | 9,000 | 855 |
| 2008-08-08 | 170 | 171 | 170 | 170 | 7,000 | 850 |
| 2008-08-07 | 173 | 173 | 171 | 171 | 4,000 | 855 |
| 2008-08-06 | 168 | 174 | 168 | 173 | 27,000 | 865 |
| 2008-08-05 | 172 | 173 | 168 | 173 | 29,000 | 865 |
| 2008-08-04 | 173 | 174 | 173 | 173 | 5,000 | 865 |
| 2008-08-01 | 175 | 176 | 175 | 176 | 7,000 | 880 |
| 2008-07-31 | 174 | 176 | 172 | 175 | 9,000 | 875 |
| 2008-07-30 | 175 | 175 | 173 | 174 | 6,000 | 870 |
| 2008-07-29 | 172 | 173 | 171 | 171 | 13,000 | 855 |
| 2008-07-28 | 173 | 179 | 173 | 175 | 18,000 | 875 |
| 2008-07-25 | 170 | 172 | 169 | 171 | 32,000 | 855 |
| 2008-07-24 | 166 | 169 | 166 | 169 | 12,000 | 845 |
| 2008-07-23 | 164 | 167 | 164 | 165 | 13,000 | 825 |
| 2008-07-22 | 166 | 167 | 161 | 165 | 17,000 | 825 |
| 2008-07-18 | 167 | 167 | 164 | 164 | 5,000 | 820 |
| 2008-07-17 | 164 | 167 | 164 | 165 | 10,000 | 825 |
| 2008-07-16 | 166 | 166 | 165 | 165 | 16,000 | 825 |
| 2008-07-15 | 170 | 170 | 167 | 169 | 16,000 | 845 |
| 2008-07-14 | 166 | 168 | 166 | 168 | 9,000 | 840 |
| 2008-07-11 | 168 | 168 | 167 | 167 | 10,000 | 835 |
| 2008-07-10 | 168 | 168 | 167 | 167 | 11,000 | 835 |
| 2008-07-09 | 170 | 170 | 169 | 169 | 9,000 | 845 |
| 2008-07-08 | 172 | 172 | 169 | 171 | 10,000 | 855 |
| 2008-07-07 | 169 | 172 | 169 | 170 | 11,000 | 850 |
| 2008-07-04 | 172 | 172 | 167 | 171 | 9,000 | 855 |
| 2008-07-03 | 172 | 172 | 168 | 170 | 28,000 | 850 |
| 2008-07-02 | 178 | 180 | 175 | 175 | 26,000 | 875 |
| 2008-07-01 | 179 | 181 | 178 | 181 | 6,000 | 905 |
| 2008-06-30 | 179 | 182 | 179 | 179 | 10,000 | 895 |
| 2008-06-27 | 180 | 181 | 179 | 181 | 18,000 | 905 |
| 2008-06-26 | 180 | 182 | 180 | 182 | 25,000 | 910 |
| 2008-06-25 | 186 | 186 | 180 | 182 | 24,000 | 910 |
| 2008-06-24 | 184 | 185 | 181 | 181 | 3,000 | 905 |
| 2008-06-23 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2008-06-20 | 185 | 185 | 183 | 185 | 9,000 | 925 |
| 2008-06-19 | 184 | 186 | 184 | 185 | 14,000 | 925 |
| 2008-06-18 | 187 | 189 | 186 | 187 | 47,000 | 935 |
| 2008-06-17 | 186 | 188 | 185 | 187 | 20,000 | 935 |
| 2008-06-16 | 189 | 189 | 185 | 186 | 17,000 | 930 |
| 2008-06-13 | 186 | 187 | 183 | 183 | 20,000 | 915 |
| 2008-06-12 | 185 | 186 | 181 | 185 | 28,000 | 925 |
| 2008-06-11 | 181 | 188 | 180 | 182 | 17,000 | 910 |
| 2008-06-10 | 182 | 183 | 180 | 181 | 18,000 | 905 |
| 2008-06-09 | 180 | 183 | 180 | 183 | 20,000 | 915 |
| 2008-06-06 | 188 | 189 | 186 | 189 | 12,000 | 945 |
| 2008-06-05 | 189 | 189 | 186 | 186 | 10,000 | 930 |
| 2008-06-04 | 184 | 188 | 184 | 187 | 11,000 | 935 |
| 2008-06-03 | 184 | 188 | 184 | 186 | 8,000 | 930 |
| 2008-06-02 | 183 | 190 | 183 | 190 | 14,000 | 950 |
| 2008-05-30 | 188 | 191 | 183 | 183 | 30,000 | 915 |
| 2008-05-29 | 184 | 191 | 179 | 191 | 40,000 | 955 |
| 2008-05-28 | 182 | 183 | 179 | 180 | 37,000 | 900 |
| 2008-05-27 | 187 | 197 | 186 | 187 | 53,000 | 935 |
| 2008-05-26 | 196 | 199 | 192 | 192 | 78,000 | 960 |
| 2008-05-23 | 190 | 200 | 188 | 198 | 97,000 | 990 |
| 2008-05-22 | 179 | 189 | 179 | 187 | 67,000 | 935 |
| 2008-05-21 | 170 | 181 | 170 | 179 | 42,000 | 895 |
| 2008-05-20 | 166 | 173 | 166 | 170 | 36,000 | 850 |
| 2008-05-19 | 166 | 166 | 164 | 165 | 19,000 | 825 |
| 2008-05-16 | 165 | 167 | 165 | 166 | 18,000 | 830 |
| 2008-05-15 | 165 | 169 | 163 | 166 | 41,000 | 830 |
| 2008-05-14 | 158 | 162 | 158 | 162 | 22,000 | 810 |
| 2008-05-13 | 157 | 158 | 156 | 158 | 24,000 | 790 |
| 2008-05-12 | 157 | 158 | 156 | 158 | 16,000 | 790 |
| 2008-05-09 | 162 | 162 | 156 | 157 | 15,000 | 785 |
| 2008-05-08 | 154 | 160 | 154 | 160 | 40,000 | 800 |
| 2008-05-07 | 157 | 157 | 154 | 154 | 20,000 | 770 |
| 2008-05-02 | 156 | 157 | 155 | 157 | 9,000 | 785 |
| 2008-05-01 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2008-04-30 | 158 | 159 | 155 | 155 | 10,000 | 775 |
| 2008-04-28 | 158 | 160 | 156 | 158 | 27,000 | 790 |
| 2008-04-25 | 160 | 160 | 158 | 158 | 11,000 | 790 |
| 2008-04-24 | 158 | 158 | 157 | 157 | 3,000 | 785 |
| 2008-04-23 | 157 | 160 | 157 | 159 | 8,000 | 795 |
| 2008-04-22 | 164 | 164 | 158 | 159 | 11,000 | 795 |
| 2008-04-21 | 162 | 165 | 160 | 161 | 18,000 | 805 |
| 2008-04-18 | 156 | 166 | 156 | 160 | 98,000 | 800 |
| 2008-04-17 | 152 | 153 | 152 | 153 | 11,000 | 765 |
| 2008-04-16 | 153 | 156 | 153 | 153 | 23,000 | 765 |
| 2008-04-15 | 154 | 154 | 150 | 152 | 20,000 | 760 |
| 2008-04-14 | 150 | 150 | 146 | 150 | 16,000 | 750 |
| 2008-04-11 | 148 | 150 | 147 | 150 | 9,000 | 750 |
| 2008-04-10 | 147 | 148 | 146 | 146 | 11,000 | 730 |
| 2008-04-09 | 148 | 148 | 146 | 148 | 15,000 | 740 |
| 2008-04-08 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-04-07 | 151 | 151 | 147 | 151 | 11,000 | 755 |
| 2008-04-04 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2008-04-03 | 151 | 151 | 147 | 151 | 10,000 | 755 |
| 2008-04-02 | 150 | 153 | 149 | 151 | 13,000 | 755 |
| 2008-04-01 | 149 | 149 | 146 | 149 | 13,000 | 745 |
| 2008-03-31 | 146 | 148 | 146 | 146 | 5,000 | 730 |
| 2008-03-28 | 146 | 147 | 145 | 145 | 9,000 | 725 |
| 2008-03-27 | 146 | 147 | 145 | 145 | 4,000 | 725 |
| 2008-03-26 | 147 | 147 | 146 | 147 | 6,000 | 735 |
| 2008-03-25 | 148 | 148 | 145 | 147 | 22,000 | 735 |
| 2008-03-24 | 142 | 146 | 142 | 144 | 37,000 | 720 |
| 2008-03-21 | 142 | 145 | 142 | 145 | 13,000 | 725 |
| 2008-03-19 | 142 | 143 | 142 | 143 | 5,000 | 715 |
| 2008-03-18 | 145 | 145 | 141 | 145 | 6,000 | 725 |
| 2008-03-17 | 150 | 150 | 140 | 145 | 15,000 | 725 |
| 2008-03-14 | 145 | 145 | 143 | 145 | 37,000 | 725 |
| 2008-03-13 | 148 | 148 | 145 | 145 | 22,000 | 725 |
| 2008-03-12 | 149 | 149 | 147 | 147 | 9,000 | 735 |
| 2008-03-11 | 149 | 149 | 146 | 147 | 8,000 | 735 |
| 2008-03-10 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 2008-03-07 | 153 | 153 | 150 | 150 | 2,000 | 750 |
| 2008-03-06 | 152 | 155 | 152 | 153 | 10,000 | 765 |
| 2008-03-05 | 151 | 153 | 151 | 152 | 3,000 | 760 |
| 2008-03-04 | 154 | 154 | 151 | 151 | 16,000 | 755 |
| 2008-03-03 | 157 | 157 | 154 | 154 | 17,000 | 770 |
| 2008-02-29 | 157 | 160 | 156 | 157 | 14,000 | 785 |
| 2008-02-28 | 156 | 159 | 155 | 159 | 12,000 | 795 |
| 2008-02-27 | 155 | 158 | 155 | 158 | 14,000 | 790 |
| 2008-02-26 | 161 | 161 | 152 | 155 | 36,000 | 775 |
| 2008-02-25 | 162 | 163 | 162 | 163 | 67,000 | 815 |
| 2008-02-22 | 160 | 161 | 159 | 161 | 19,000 | 805 |
| 2008-02-21 | 160 | 160 | 158 | 158 | 24,000 | 790 |
| 2008-02-20 | 161 | 161 | 159 | 160 | 9,000 | 800 |
| 2008-02-19 | 161 | 162 | 161 | 162 | 9,000 | 810 |
| 2008-02-18 | 160 | 161 | 160 | 160 | 19,000 | 800 |
| 2008-02-15 | 163 | 163 | 160 | 160 | 20,000 | 800 |
| 2008-02-14 | 157 | 161 | 155 | 161 | 24,000 | 805 |
| 2008-02-13 | 155 | 158 | 155 | 158 | 16,000 | 790 |
| 2008-02-12 | 156 | 156 | 155 | 155 | 9,000 | 775 |
| 2008-02-08 | 157 | 160 | 156 | 157 | 9,000 | 785 |
| 2008-02-07 | 157 | 158 | 157 | 157 | 16,000 | 785 |
| 2008-02-06 | 159 | 159 | 157 | 157 | 9,000 | 785 |
| 2008-02-05 | 164 | 165 | 164 | 164 | 14,000 | 820 |
| 2008-02-04 | 165 | 166 | 165 | 165 | 11,000 | 825 |
| 2008-02-01 | 162 | 164 | 161 | 164 | 12,000 | 820 |
| 2008-01-31 | 158 | 162 | 158 | 162 | 12,000 | 810 |
| 2008-01-30 | 159 | 161 | 158 | 160 | 24,000 | 800 |
| 2008-01-29 | 156 | 158 | 155 | 158 | 13,000 | 790 |
| 2008-01-28 | 154 | 155 | 154 | 155 | 4,000 | 775 |
| 2008-01-25 | 153 | 155 | 153 | 155 | 26,000 | 775 |
| 2008-01-24 | 152 | 152 | 147 | 148 | 15,000 | 740 |
| 2008-01-23 | 146 | 152 | 146 | 148 | 18,000 | 740 |
| 2008-01-22 | 147 | 148 | 145 | 146 | 29,000 | 730 |
| 2008-01-21 | 148 | 153 | 148 | 151 | 16,000 | 755 |
| 2008-01-18 | 152 | 154 | 152 | 153 | 36,000 | 765 |
| 2008-01-17 | 154 | 154 | 150 | 154 | 32,000 | 770 |
| 2008-01-16 | 158 | 158 | 150 | 154 | 36,000 | 770 |
| 2008-01-15 | 168 | 168 | 162 | 162 | 30,000 | 810 |
| 2008-01-11 | 167 | 167 | 165 | 166 | 9,000 | 830 |
| 2008-01-10 | 169 | 169 | 166 | 166 | 14,000 | 830 |
| 2008-01-09 | 165 | 167 | 165 | 167 | 38,000 | 835 |
| 2008-01-08 | 167 | 170 | 167 | 169 | 15,000 | 845 |
| 2008-01-07 | 170 | 170 | 167 | 167 | 28,000 | 835 |
| 2008-01-04 | 170 | 173 | 169 | 170 | 30,000 | 850 |
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
