2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 116 | 116 | 116 | 116 | 5,000 | 580 |
| 2009-12-29 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2009-12-28 | 117 | 117 | 115 | 115 | 19,000 | 575 |
| 2009-12-25 | 114 | 118 | 114 | 117 | 40,000 | 585 |
| 2009-12-24 | 114 | 114 | 113 | 114 | 5,000 | 570 |
| 2009-12-22 | 112 | 113 | 112 | 113 | 8,000 | 565 |
| 2009-12-21 | 114 | 114 | 114 | 114 | 5,000 | 570 |
| 2009-12-18 | 114 | 114 | 112 | 114 | 13,000 | 570 |
| 2009-12-17 | 117 | 117 | 115 | 117 | 9,000 | 585 |
| 2009-12-16 | 118 | 125 | 117 | 119 | 13,000 | 595 |
| 2009-12-15 | 124 | 125 | 121 | 122 | 45,000 | 610 |
| 2009-12-14 | 118 | 121 | 116 | 121 | 35,000 | 605 |
| 2009-12-11 | 113 | 115 | 113 | 115 | 14,000 | 575 |
| 2009-12-10 | 113 | 113 | 112 | 113 | 4,000 | 565 |
| 2009-12-09 | 112 | 113 | 112 | 113 | 6,000 | 565 |
| 2009-12-08 | 113 | 113 | 112 | 112 | 8,000 | 560 |
| 2009-12-07 | 114 | 115 | 114 | 115 | 11,000 | 575 |
| 2009-12-04 | 114 | 114 | 114 | 114 | 9,000 | 570 |
| 2009-12-03 | 114 | 114 | 114 | 114 | 11,000 | 570 |
| 2009-12-02 | 115 | 115 | 114 | 114 | 10,000 | 570 |
| 2009-12-01 | 115 | 115 | 114 | 115 | 7,000 | 575 |
| 2009-11-30 | 114 | 114 | 114 | 114 | 3,000 | 570 |
| 2009-11-27 | 111 | 113 | 111 | 113 | 6,000 | 565 |
| 2009-11-26 | 115 | 115 | 115 | 115 | 11,000 | 575 |
| 2009-11-25 | 111 | 111 | 111 | 111 | 5,000 | 555 |
| 2009-11-24 | 113 | 113 | 110 | 110 | 7,000 | 550 |
| 2009-11-20 | 106 | 111 | 106 | 111 | 38,000 | 555 |
| 2009-11-19 | 113 | 113 | 111 | 112 | 19,000 | 560 |
| 2009-11-18 | 113 | 113 | 112 | 112 | 5,000 | 560 |
| 2009-11-17 | 115 | 115 | 113 | 113 | 6,000 | 565 |
| 2009-11-16 | 116 | 118 | 115 | 115 | 25,000 | 575 |
| 2009-11-13 | 115 | 115 | 114 | 115 | 13,000 | 575 |
| 2009-11-12 | 115 | 116 | 115 | 115 | 13,000 | 575 |
| 2009-11-11 | 115 | 115 | 114 | 114 | 4,000 | 570 |
| 2009-11-10 | 113 | 116 | 113 | 116 | 9,000 | 580 |
| 2009-11-09 | 115 | 115 | 114 | 114 | 11,000 | 570 |
| 2009-11-06 | 116 | 116 | 114 | 115 | 11,000 | 575 |
| 2009-11-05 | 116 | 116 | 115 | 115 | 7,000 | 575 |
| 2009-11-04 | 115 | 116 | 115 | 116 | 12,000 | 580 |
| 2009-11-02 | 115 | 117 | 115 | 117 | 10,000 | 585 |
| 2009-10-30 | 118 | 118 | 116 | 116 | 19,000 | 580 |
| 2009-10-29 | 119 | 119 | 116 | 117 | 27,000 | 585 |
| 2009-10-28 | 120 | 120 | 119 | 119 | 9,000 | 595 |
| 2009-10-27 | 119 | 120 | 119 | 120 | 23,000 | 600 |
| 2009-10-26 | 121 | 122 | 121 | 121 | 11,000 | 605 |
| 2009-10-23 | 124 | 124 | 120 | 122 | 7,000 | 610 |
| 2009-10-22 | 120 | 121 | 120 | 121 | 6,000 | 605 |
| 2009-10-21 | 119 | 120 | 118 | 120 | 31,000 | 600 |
| 2009-10-20 | 119 | 119 | 118 | 119 | 18,000 | 595 |
| 2009-10-19 | 120 | 120 | 119 | 119 | 25,000 | 595 |
| 2009-10-16 | 122 | 122 | 120 | 120 | 42,000 | 600 |
| 2009-10-15 | 122 | 124 | 122 | 122 | 21,000 | 610 |
| 2009-10-14 | 124 | 124 | 122 | 124 | 19,000 | 620 |
| 2009-10-13 | 124 | 125 | 120 | 124 | 35,000 | 620 |
| 2009-10-09 | 129 | 129 | 122 | 124 | 20,000 | 620 |
| 2009-10-08 | 127 | 130 | 125 | 130 | 37,000 | 650 |
| 2009-10-07 | 125 | 127 | 121 | 127 | 8,000 | 635 |
| 2009-10-06 | 126 | 127 | 125 | 125 | 9,000 | 625 |
| 2009-10-05 | 129 | 129 | 125 | 125 | 8,000 | 625 |
| 2009-10-02 | 129 | 130 | 129 | 130 | 10,000 | 650 |
| 2009-10-01 | 129 | 129 | 128 | 128 | 6,000 | 640 |
| 2009-09-30 | 133 | 133 | 129 | 133 | 9,000 | 665 |
| 2009-09-29 | 129 | 131 | 129 | 129 | 12,000 | 645 |
| 2009-09-28 | 135 | 137 | 131 | 133 | 24,000 | 665 |
| 2009-09-25 | 139 | 140 | 139 | 139 | 10,000 | 695 |
| 2009-09-24 | 136 | 139 | 136 | 139 | 11,000 | 695 |
| 2009-09-18 | 133 | 138 | 133 | 137 | 8,000 | 685 |
| 2009-09-17 | 132 | 137 | 132 | 134 | 22,000 | 670 |
| 2009-09-16 | 135 | 140 | 135 | 137 | 7,000 | 685 |
| 2009-09-15 | 140 | 140 | 135 | 139 | 30,000 | 695 |
| 2009-09-14 | 136 | 138 | 135 | 138 | 19,000 | 690 |
| 2009-09-11 | 135 | 135 | 134 | 135 | 13,000 | 675 |
| 2009-09-10 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2009-09-09 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2009-09-08 | 135 | 135 | 132 | 133 | 5,000 | 665 |
| 2009-09-07 | 136 | 136 | 135 | 135 | 4,000 | 675 |
| 2009-09-04 | 136 | 136 | 134 | 134 | 13,000 | 670 |
| 2009-09-03 | 136 | 139 | 136 | 137 | 9,000 | 685 |
| 2009-09-02 | 140 | 140 | 136 | 138 | 12,000 | 690 |
| 2009-09-01 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2009-08-31 | 143 | 144 | 142 | 142 | 9,000 | 710 |
| 2009-08-28 | 146 | 146 | 141 | 143 | 32,000 | 715 |
| 2009-08-27 | 155 | 155 | 146 | 147 | 39,000 | 735 |
| 2009-08-26 | 154 | 163 | 154 | 156 | 138,000 | 780 |
| 2009-08-25 | 148 | 152 | 148 | 152 | 90,000 | 760 |
| 2009-08-24 | 145 | 147 | 145 | 147 | 6,000 | 735 |
| 2009-08-21 | 143 | 144 | 143 | 144 | 2,000 | 720 |
| 2009-08-20 | 143 | 145 | 143 | 145 | 3,000 | 725 |
| 2009-08-19 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 2009-08-18 | 145 | 145 | 143 | 143 | 12,000 | 715 |
| 2009-08-17 | 147 | 147 | 145 | 145 | 15,000 | 725 |
| 2009-08-14 | 145 | 147 | 145 | 146 | 17,000 | 730 |
| 2009-08-13 | 142 | 148 | 142 | 144 | 15,000 | 720 |
| 2009-08-12 | 144 | 144 | 142 | 142 | 11,000 | 710 |
| 2009-08-11 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2009-08-10 | 142 | 144 | 142 | 144 | 8,000 | 720 |
| 2009-08-07 | 141 | 142 | 141 | 142 | 5,000 | 710 |
| 2009-08-06 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2009-08-05 | 140 | 142 | 139 | 142 | 16,000 | 710 |
| 2009-08-04 | 139 | 141 | 139 | 141 | 6,000 | 705 |
| 2009-07-31 | 142 | 142 | 142 | 142 | 4,000 | 710 |
| 2009-07-30 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2009-07-29 | 139 | 139 | 139 | 139 | 8,000 | 695 |
| 2009-07-28 | 142 | 142 | 141 | 141 | 3,000 | 705 |
| 2009-07-27 | 145 | 146 | 141 | 143 | 17,000 | 715 |
| 2009-07-24 | 139 | 140 | 138 | 140 | 7,000 | 700 |
| 2009-07-23 | 139 | 139 | 138 | 138 | 11,000 | 690 |
| 2009-07-22 | 138 | 139 | 138 | 138 | 7,000 | 690 |
| 2009-07-21 | 140 | 140 | 136 | 137 | 18,000 | 685 |
| 2009-07-17 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2009-07-16 | 135 | 139 | 135 | 139 | 7,000 | 695 |
| 2009-07-15 | 137 | 137 | 135 | 135 | 11,000 | 675 |
| 2009-07-14 | 140 | 140 | 134 | 140 | 9,000 | 700 |
| 2009-07-13 | 141 | 142 | 139 | 139 | 18,000 | 695 |
| 2009-07-10 | 143 | 143 | 143 | 143 | 8,000 | 715 |
| 2009-07-09 | 144 | 144 | 140 | 140 | 6,000 | 700 |
| 2009-07-08 | 144 | 144 | 142 | 142 | 4,000 | 710 |
| 2009-07-07 | 145 | 146 | 145 | 146 | 6,000 | 730 |
| 2009-07-06 | 144 | 145 | 144 | 145 | 12,000 | 725 |
| 2009-07-03 | 144 | 145 | 142 | 145 | 10,000 | 725 |
| 2009-07-02 | 147 | 148 | 146 | 146 | 3,000 | 730 |
| 2009-07-01 | 148 | 148 | 146 | 147 | 12,000 | 735 |
| 2009-06-30 | 149 | 149 | 148 | 149 | 13,000 | 745 |
| 2009-06-29 | 148 | 149 | 148 | 149 | 8,000 | 745 |
| 2009-06-26 | 151 | 151 | 149 | 149 | 6,000 | 745 |
| 2009-06-25 | 146 | 147 | 146 | 147 | 10,000 | 735 |
| 2009-06-24 | 143 | 144 | 141 | 141 | 16,000 | 705 |
| 2009-06-23 | 144 | 145 | 139 | 144 | 16,000 | 720 |
| 2009-06-22 | 151 | 151 | 146 | 147 | 18,000 | 735 |
| 2009-06-19 | 149 | 151 | 149 | 150 | 12,000 | 750 |
| 2009-06-18 | 151 | 153 | 140 | 149 | 75,000 | 745 |
| 2009-06-17 | 155 | 160 | 151 | 154 | 24,000 | 770 |
| 2009-06-16 | 162 | 165 | 154 | 154 | 30,000 | 770 |
| 2009-06-15 | 173 | 173 | 165 | 166 | 62,000 | 830 |
| 2009-06-12 | 150 | 180 | 148 | 167 | 146,000 | 835 |
| 2009-06-11 | 146 | 153 | 145 | 151 | 54,000 | 755 |
| 2009-06-10 | 139 | 146 | 139 | 146 | 61,000 | 730 |
| 2009-06-09 | 135 | 141 | 134 | 138 | 35,000 | 690 |
| 2009-06-08 | 136 | 136 | 134 | 134 | 28,000 | 670 |
| 2009-06-05 | 128 | 133 | 128 | 132 | 23,000 | 660 |
| 2009-06-04 | 127 | 128 | 127 | 128 | 8,000 | 640 |
| 2009-06-03 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-06-02 | 128 | 128 | 127 | 128 | 13,000 | 640 |
| 2009-06-01 | 126 | 128 | 126 | 128 | 12,000 | 640 |
| 2009-05-29 | 129 | 129 | 127 | 127 | 11,000 | 635 |
| 2009-05-28 | 127 | 128 | 127 | 128 | 3,000 | 640 |
| 2009-05-27 | 128 | 128 | 127 | 127 | 10,000 | 635 |
| 2009-05-26 | 125 | 128 | 125 | 128 | 10,000 | 640 |
| 2009-05-25 | 125 | 125 | 124 | 124 | 13,000 | 620 |
| 2009-05-22 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2009-05-21 | 124 | 125 | 124 | 124 | 12,000 | 620 |
| 2009-05-20 | 123 | 125 | 123 | 125 | 10,000 | 625 |
| 2009-05-19 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2009-05-18 | 123 | 123 | 123 | 123 | 22,000 | 615 |
| 2009-05-15 | 122 | 127 | 122 | 124 | 24,000 | 620 |
| 2009-05-14 | 123 | 125 | 123 | 125 | 12,000 | 625 |
| 2009-05-13 | 123 | 124 | 122 | 124 | 8,000 | 620 |
| 2009-05-12 | 122 | 123 | 121 | 123 | 10,000 | 615 |
| 2009-05-11 | 125 | 125 | 122 | 122 | 4,000 | 610 |
| 2009-05-08 | 127 | 127 | 124 | 125 | 10,000 | 625 |
| 2009-05-07 | 128 | 128 | 125 | 125 | 13,000 | 625 |
| 2009-05-01 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2009-04-30 | 125 | 126 | 125 | 126 | 3,000 | 630 |
| 2009-04-28 | 126 | 126 | 124 | 126 | 6,000 | 630 |
| 2009-04-27 | 127 | 127 | 125 | 125 | 8,000 | 625 |
| 2009-04-24 | 123 | 127 | 123 | 126 | 12,000 | 630 |
| 2009-04-23 | 124 | 124 | 123 | 124 | 7,000 | 620 |
| 2009-04-22 | 125 | 125 | 124 | 124 | 8,000 | 620 |
| 2009-04-21 | 126 | 126 | 125 | 125 | 5,000 | 625 |
| 2009-04-20 | 127 | 127 | 126 | 126 | 5,000 | 630 |
| 2009-04-17 | 125 | 127 | 125 | 125 | 11,000 | 625 |
| 2009-04-16 | 129 | 129 | 125 | 126 | 18,000 | 630 |
| 2009-04-15 | 124 | 126 | 124 | 125 | 18,000 | 625 |
| 2009-04-14 | 129 | 129 | 126 | 128 | 29,000 | 640 |
| 2009-04-13 | 125 | 128 | 123 | 128 | 44,000 | 640 |
| 2009-04-10 | 126 | 126 | 123 | 123 | 10,000 | 615 |
| 2009-04-09 | 121 | 126 | 121 | 126 | 6,000 | 630 |
| 2009-04-08 | 122 | 123 | 122 | 123 | 4,000 | 615 |
| 2009-04-07 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2009-04-06 | 122 | 124 | 122 | 124 | 3,000 | 620 |
| 2009-04-03 | 125 | 126 | 125 | 125 | 6,000 | 625 |
| 2009-04-02 | 127 | 127 | 126 | 126 | 2,000 | 630 |
| 2009-04-01 | 127 | 127 | 122 | 124 | 5,000 | 620 |
| 2009-03-31 | 124 | 124 | 123 | 123 | 12,000 | 615 |
| 2009-03-30 | 127 | 128 | 127 | 128 | 6,000 | 640 |
| 2009-03-27 | 126 | 127 | 125 | 127 | 12,000 | 635 |
| 2009-03-26 | 124 | 125 | 124 | 125 | 5,000 | 625 |
| 2009-03-25 | 123 | 123 | 123 | 123 | 8,000 | 615 |
| 2009-03-24 | 125 | 125 | 121 | 124 | 14,000 | 620 |
| 2009-03-23 | 123 | 124 | 119 | 120 | 11,000 | 600 |
| 2009-03-19 | 122 | 122 | 119 | 119 | 4,000 | 595 |
| 2009-03-18 | 122 | 122 | 120 | 120 | 7,000 | 600 |
| 2009-03-17 | 123 | 123 | 120 | 121 | 6,000 | 605 |
| 2009-03-16 | 129 | 129 | 117 | 123 | 31,000 | 615 |
| 2009-03-13 | 119 | 119 | 114 | 119 | 30,000 | 595 |
| 2009-03-12 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2009-03-11 | 113 | 113 | 112 | 112 | 3,000 | 560 |
| 2009-03-10 | 116 | 116 | 109 | 109 | 4,000 | 545 |
| 2009-03-09 | 114 | 116 | 112 | 112 | 7,000 | 560 |
| 2009-03-06 | 119 | 119 | 115 | 115 | 9,000 | 575 |
| 2009-03-05 | 118 | 120 | 116 | 116 | 22,000 | 580 |
| 2009-03-04 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2009-03-03 | 119 | 119 | 114 | 115 | 3,000 | 575 |
| 2009-03-02 | 118 | 118 | 115 | 117 | 9,000 | 585 |
| 2009-02-27 | 121 | 121 | 120 | 120 | 6,000 | 600 |
| 2009-02-26 | 119 | 120 | 118 | 118 | 11,000 | 590 |
| 2009-02-25 | 122 | 122 | 118 | 119 | 12,000 | 595 |
| 2009-02-24 | 119 | 120 | 119 | 119 | 11,000 | 595 |
| 2009-02-23 | 122 | 125 | 119 | 124 | 56,000 | 620 |
| 2009-02-20 | 120 | 125 | 115 | 118 | 44,000 | 590 |
| 2009-02-19 | 115 | 116 | 114 | 115 | 16,000 | 575 |
| 2009-02-18 | 115 | 116 | 113 | 115 | 12,000 | 575 |
| 2009-02-17 | 120 | 120 | 115 | 118 | 24,000 | 590 |
| 2009-02-16 | 126 | 126 | 120 | 121 | 34,000 | 605 |
| 2009-02-13 | 128 | 128 | 127 | 127 | 9,000 | 635 |
| 2009-02-12 | 125 | 126 | 125 | 126 | 2,000 | 630 |
| 2009-02-10 | 123 | 127 | 123 | 125 | 9,000 | 625 |
| 2009-02-09 | 125 | 126 | 125 | 125 | 5,000 | 625 |
| 2009-02-06 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-02-05 | 126 | 126 | 122 | 124 | 11,000 | 620 |
| 2009-02-04 | 123 | 124 | 123 | 124 | 4,000 | 620 |
| 2009-02-03 | 121 | 122 | 121 | 122 | 6,000 | 610 |
| 2009-02-02 | 121 | 121 | 120 | 120 | 30,000 | 600 |
| 2009-01-30 | 125 | 125 | 122 | 123 | 6,000 | 615 |
| 2009-01-29 | 127 | 127 | 125 | 125 | 9,000 | 625 |
| 2009-01-28 | 126 | 126 | 126 | 126 | 5,000 | 630 |
| 2009-01-27 | 120 | 123 | 120 | 123 | 6,000 | 615 |
| 2009-01-26 | 120 | 122 | 120 | 122 | 18,000 | 610 |
| 2009-01-23 | 120 | 124 | 120 | 121 | 33,000 | 605 |
| 2009-01-22 | 124 | 124 | 121 | 121 | 10,000 | 605 |
| 2009-01-21 | 124 | 125 | 120 | 123 | 19,000 | 615 |
| 2009-01-20 | 127 | 127 | 125 | 126 | 17,000 | 630 |
| 2009-01-19 | 128 | 128 | 126 | 127 | 22,000 | 635 |
| 2009-01-16 | 130 | 130 | 127 | 127 | 14,000 | 635 |
| 2009-01-15 | 130 | 130 | 129 | 129 | 21,000 | 645 |
| 2009-01-14 | 130 | 130 | 129 | 129 | 4,000 | 645 |
| 2009-01-13 | 129 | 129 | 128 | 128 | 9,000 | 640 |
| 2009-01-09 | 130 | 130 | 127 | 128 | 31,000 | 640 |
| 2009-01-08 | 133 | 133 | 129 | 129 | 18,000 | 645 |
| 2009-01-07 | 130 | 132 | 130 | 131 | 31,000 | 655 |
| 2009-01-06 | 133 | 133 | 130 | 131 | 32,000 | 655 |
| 2009-01-05 | 133 | 133 | 133 | 133 | 1,000 | 665 |
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
