2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 117 | 122 | 116 | 121 | 127,000 | 605 |
| 2011-12-29 | 111 | 125 | 107 | 114 | 289,000 | 570 |
| 2011-12-28 | 111 | 111 | 111 | 111 | 6,000 | 555 |
| 2011-12-27 | 109 | 111 | 109 | 111 | 14,000 | 555 |
| 2011-12-26 | 110 | 110 | 109 | 109 | 25,000 | 545 |
| 2011-12-22 | 108 | 110 | 108 | 109 | 28,000 | 545 |
| 2011-12-21 | 108 | 110 | 108 | 109 | 53,000 | 545 |
| 2011-12-20 | 115 | 115 | 108 | 109 | 149,000 | 545 |
| 2011-12-19 | 113 | 115 | 112 | 113 | 84,000 | 565 |
| 2011-12-16 | 114 | 114 | 112 | 113 | 77,000 | 565 |
| 2011-12-15 | 113 | 118 | 112 | 113 | 100,000 | 565 |
| 2011-12-14 | 115 | 115 | 113 | 113 | 88,000 | 565 |
| 2011-12-13 | 115 | 115 | 112 | 113 | 214,000 | 565 |
| 2011-12-12 | 122 | 122 | 115 | 118 | 743,000 | 590 |
| 2011-12-09 | 101 | 119 | 101 | 117 | 1,989,000 | 585 |
| 2011-12-08 | 101 | 102 | 101 | 102 | 7,000 | 510 |
| 2011-12-07 | 102 | 103 | 102 | 102 | 43,000 | 510 |
| 2011-12-06 | 102 | 102 | 101 | 101 | 8,000 | 505 |
| 2011-12-05 | 100 | 102 | 100 | 102 | 56,000 | 510 |
| 2011-12-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-12-01 | 98 | 100 | 98 | 100 | 10,000 | 500 |
| 2011-11-30 | 97 | 98 | 97 | 98 | 4,000 | 490 |
| 2011-11-29 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2011-11-28 | 98 | 98 | 97 | 97 | 2,000 | 485 |
| 2011-11-25 | 99 | 99 | 97 | 97 | 8,000 | 485 |
| 2011-11-24 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2011-11-22 | 97 | 98 | 97 | 98 | 2,000 | 490 |
| 2011-11-21 | 96 | 97 | 96 | 97 | 3,000 | 485 |
| 2011-11-18 | 97 | 97 | 97 | 97 | 11,000 | 485 |
| 2011-11-17 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 2011-11-15 | 99 | 99 | 99 | 99 | 7,000 | 495 |
| 2011-11-14 | 98 | 99 | 98 | 99 | 6,000 | 495 |
| 2011-11-10 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 2011-11-09 | 98 | 98 | 97 | 98 | 9,000 | 490 |
| 2011-11-08 | 99 | 99 | 97 | 97 | 7,000 | 485 |
| 2011-11-04 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2011-11-02 | 98 | 98 | 98 | 98 | 5,000 | 490 |
| 2011-11-01 | 99 | 100 | 99 | 100 | 8,000 | 500 |
| 2011-10-31 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2011-10-28 | 98 | 100 | 98 | 99 | 23,000 | 495 |
| 2011-10-27 | 97 | 98 | 97 | 98 | 19,000 | 490 |
| 2011-10-26 | 97 | 97 | 96 | 97 | 5,000 | 485 |
| 2011-10-25 | 99 | 99 | 98 | 98 | 6,000 | 490 |
| 2011-10-24 | 98 | 99 | 98 | 99 | 12,000 | 495 |
| 2011-10-21 | 98 | 98 | 98 | 98 | 6,000 | 490 |
| 2011-10-20 | 99 | 99 | 99 | 99 | 10,000 | 495 |
| 2011-10-19 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-10-18 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2011-10-17 | 103 | 103 | 99 | 99 | 19,000 | 495 |
| 2011-10-14 | 100 | 101 | 100 | 101 | 8,000 | 505 |
| 2011-10-13 | 101 | 103 | 101 | 102 | 12,000 | 510 |
| 2011-10-12 | 98 | 101 | 98 | 101 | 12,000 | 505 |
| 2011-10-11 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2011-10-07 | 98 | 99 | 98 | 98 | 5,000 | 490 |
| 2011-10-06 | 97 | 98 | 97 | 98 | 3,000 | 490 |
| 2011-10-05 | 100 | 101 | 98 | 98 | 14,000 | 490 |
| 2011-10-04 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2011-10-03 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-09-30 | 100 | 100 | 98 | 100 | 18,000 | 500 |
| 2011-09-29 | 100 | 100 | 97 | 100 | 9,000 | 500 |
| 2011-09-28 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2011-09-27 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2011-09-26 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2011-09-22 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2011-09-21 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2011-09-20 | 100 | 100 | 98 | 98 | 2,000 | 490 |
| 2011-09-16 | 98 | 100 | 98 | 100 | 9,000 | 500 |
| 2011-09-15 | 97 | 97 | 95 | 96 | 17,000 | 480 |
| 2011-09-14 | 98 | 98 | 96 | 97 | 7,000 | 485 |
| 2011-09-13 | 96 | 96 | 96 | 96 | 6,000 | 480 |
| 2011-09-12 | 97 | 97 | 95 | 96 | 4,000 | 480 |
| 2011-09-09 | 98 | 98 | 97 | 98 | 37,000 | 490 |
| 2011-09-08 | 99 | 100 | 99 | 100 | 3,000 | 500 |
| 2011-09-07 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2011-09-06 | 101 | 101 | 97 | 98 | 5,000 | 490 |
| 2011-09-05 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2011-09-02 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2011-09-01 | 100 | 100 | 99 | 99 | 3,000 | 495 |
| 2011-08-31 | 99 | 100 | 99 | 100 | 3,000 | 500 |
| 2011-08-30 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2011-08-29 | 96 | 100 | 96 | 99 | 16,000 | 495 |
| 2011-08-26 | 100 | 101 | 99 | 99 | 10,000 | 495 |
| 2011-08-25 | 100 | 100 | 99 | 100 | 17,000 | 500 |
| 2011-08-24 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2011-08-23 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2011-08-22 | 101 | 101 | 98 | 98 | 11,000 | 490 |
| 2011-08-19 | 102 | 102 | 102 | 102 | 16,000 | 510 |
| 2011-08-18 | 103 | 103 | 100 | 102 | 8,000 | 510 |
| 2011-08-17 | 103 | 103 | 101 | 102 | 5,000 | 510 |
| 2011-08-16 | 103 | 103 | 102 | 103 | 6,000 | 515 |
| 2011-08-15 | 102 | 102 | 100 | 102 | 20,000 | 510 |
| 2011-08-12 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2011-08-11 | 97 | 99 | 97 | 99 | 7,000 | 495 |
| 2011-08-10 | 99 | 99 | 99 | 99 | 5,000 | 495 |
| 2011-08-09 | 96 | 100 | 96 | 100 | 7,000 | 500 |
| 2011-08-08 | 97 | 99 | 96 | 97 | 14,000 | 485 |
| 2011-08-05 | 99 | 99 | 97 | 97 | 10,000 | 485 |
| 2011-08-04 | 100 | 100 | 99 | 99 | 3,000 | 495 |
| 2011-08-03 | 100 | 100 | 99 | 99 | 5,000 | 495 |
| 2011-08-01 | 97 | 100 | 97 | 100 | 26,000 | 500 |
| 2011-07-29 | 99 | 101 | 99 | 101 | 6,000 | 505 |
| 2011-07-28 | 100 | 101 | 100 | 101 | 5,000 | 505 |
| 2011-07-27 | 100 | 100 | 100 | 100 | 44,000 | 500 |
| 2011-07-26 | 102 | 102 | 101 | 101 | 10,000 | 505 |
| 2011-07-25 | 103 | 103 | 102 | 102 | 6,000 | 510 |
| 2011-07-22 | 102 | 102 | 102 | 102 | 9,000 | 510 |
| 2011-07-21 | 101 | 102 | 100 | 102 | 40,000 | 510 |
| 2011-07-20 | 104 | 104 | 102 | 103 | 9,000 | 515 |
| 2011-07-19 | 101 | 102 | 101 | 101 | 4,000 | 505 |
| 2011-07-15 | 102 | 102 | 101 | 101 | 15,000 | 505 |
| 2011-07-14 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2011-07-13 | 103 | 103 | 102 | 102 | 14,000 | 510 |
| 2011-07-12 | 104 | 104 | 102 | 104 | 9,000 | 520 |
| 2011-07-11 | 104 | 104 | 103 | 104 | 6,000 | 520 |
| 2011-07-08 | 105 | 105 | 103 | 103 | 15,000 | 515 |
| 2011-07-07 | 104 | 105 | 104 | 105 | 13,000 | 525 |
| 2011-07-06 | 105 | 105 | 103 | 104 | 4,000 | 520 |
| 2011-07-05 | 104 | 104 | 103 | 103 | 5,000 | 515 |
| 2011-07-04 | 105 | 105 | 102 | 103 | 13,000 | 515 |
| 2011-07-01 | 105 | 105 | 103 | 105 | 3,000 | 525 |
| 2011-06-30 | 104 | 104 | 103 | 104 | 6,000 | 520 |
| 2011-06-29 | 104 | 104 | 102 | 102 | 7,000 | 510 |
| 2011-06-27 | 104 | 104 | 101 | 102 | 9,000 | 510 |
| 2011-06-24 | 101 | 102 | 101 | 102 | 3,000 | 510 |
| 2011-06-23 | 102 | 102 | 99 | 101 | 6,000 | 505 |
| 2011-06-22 | 102 | 102 | 99 | 100 | 15,000 | 500 |
| 2011-06-21 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2011-06-20 | 102 | 102 | 99 | 99 | 8,000 | 495 |
| 2011-06-17 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2011-06-16 | 101 | 102 | 101 | 102 | 3,000 | 510 |
| 2011-06-15 | 108 | 108 | 102 | 104 | 29,000 | 520 |
| 2011-06-14 | 98 | 103 | 98 | 103 | 5,000 | 515 |
| 2011-06-13 | 99 | 100 | 99 | 100 | 12,000 | 500 |
| 2011-06-10 | 100 | 100 | 100 | 100 | 21,000 | 500 |
| 2011-06-08 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-06-07 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2011-06-03 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2011-06-02 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2011-06-01 | 101 | 103 | 101 | 103 | 3,000 | 515 |
| 2011-05-31 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2011-05-30 | 100 | 101 | 100 | 101 | 2,000 | 505 |
| 2011-05-27 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-05-26 | 98 | 99 | 98 | 99 | 7,000 | 495 |
| 2011-05-25 | 103 | 103 | 100 | 100 | 7,000 | 500 |
| 2011-05-24 | 99 | 100 | 99 | 100 | 4,000 | 500 |
| 2011-05-23 | 99 | 99 | 99 | 99 | 6,000 | 495 |
| 2011-05-20 | 100 | 100 | 99 | 100 | 6,000 | 500 |
| 2011-05-19 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-05-18 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2011-05-17 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2011-05-16 | 103 | 103 | 93 | 101 | 29,000 | 505 |
| 2011-05-13 | 102 | 103 | 102 | 103 | 13,000 | 515 |
| 2011-05-12 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2011-05-11 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2011-05-10 | 103 | 104 | 103 | 104 | 3,000 | 520 |
| 2011-05-09 | 106 | 106 | 103 | 104 | 6,000 | 520 |
| 2011-05-06 | 105 | 105 | 103 | 105 | 7,000 | 525 |
| 2011-05-02 | 105 | 106 | 101 | 105 | 70,000 | 525 |
| 2011-04-28 | 103 | 103 | 103 | 103 | 4,000 | 515 |
| 2011-04-27 | 104 | 104 | 104 | 104 | 6,000 | 520 |
| 2011-04-26 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2011-04-25 | 106 | 106 | 106 | 106 | 4,000 | 530 |
| 2011-04-22 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2011-04-21 | 106 | 106 | 106 | 106 | 10,000 | 530 |
| 2011-04-20 | 104 | 104 | 103 | 103 | 6,000 | 515 |
| 2011-04-19 | 104 | 104 | 103 | 103 | 4,000 | 515 |
| 2011-04-18 | 105 | 105 | 104 | 104 | 2,000 | 520 |
| 2011-04-15 | 107 | 107 | 107 | 107 | 11,000 | 535 |
| 2011-04-14 | 105 | 105 | 104 | 105 | 5,000 | 525 |
| 2011-04-13 | 104 | 104 | 102 | 102 | 12,000 | 510 |
| 2011-04-12 | 106 | 108 | 104 | 104 | 10,000 | 520 |
| 2011-04-11 | 107 | 110 | 107 | 109 | 13,000 | 545 |
| 2011-04-08 | 109 | 109 | 105 | 106 | 39,000 | 530 |
| 2011-04-07 | 104 | 105 | 102 | 104 | 20,000 | 520 |
| 2011-04-06 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2011-04-05 | 102 | 102 | 101 | 101 | 11,000 | 505 |
| 2011-04-04 | 104 | 105 | 103 | 104 | 6,000 | 520 |
| 2011-04-01 | 103 | 103 | 102 | 102 | 6,000 | 510 |
| 2011-03-31 | 103 | 103 | 103 | 103 | 5,000 | 515 |
| 2011-03-30 | 101 | 102 | 101 | 102 | 9,000 | 510 |
| 2011-03-29 | 102 | 102 | 101 | 102 | 5,000 | 510 |
| 2011-03-28 | 101 | 102 | 101 | 102 | 6,000 | 510 |
| 2011-03-25 | 101 | 102 | 101 | 101 | 12,000 | 505 |
| 2011-03-24 | 102 | 102 | 101 | 101 | 8,000 | 505 |
| 2011-03-23 | 101 | 102 | 101 | 102 | 14,000 | 510 |
| 2011-03-22 | 101 | 103 | 100 | 101 | 27,000 | 505 |
| 2011-03-18 | 98 | 106 | 98 | 102 | 13,000 | 510 |
| 2011-03-17 | 92 | 97 | 91 | 97 | 10,000 | 485 |
| 2011-03-16 | 87 | 98 | 83 | 95 | 40,000 | 475 |
| 2011-03-15 | 107 | 107 | 87 | 92 | 30,000 | 460 |
| 2011-03-14 | 95 | 105 | 95 | 105 | 20,000 | 525 |
| 2011-03-11 | 112 | 115 | 112 | 115 | 31,000 | 575 |
| 2011-03-10 | 113 | 115 | 113 | 114 | 27,000 | 570 |
| 2011-03-09 | 115 | 120 | 115 | 118 | 9,000 | 590 |
| 2011-03-08 | 118 | 118 | 115 | 115 | 10,000 | 575 |
| 2011-03-07 | 120 | 120 | 118 | 118 | 4,000 | 590 |
| 2011-03-04 | 119 | 119 | 118 | 118 | 11,000 | 590 |
| 2011-03-03 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2011-03-02 | 119 | 119 | 117 | 117 | 5,000 | 585 |
| 2011-03-01 | 120 | 120 | 117 | 117 | 13,000 | 585 |
| 2011-02-28 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2011-02-25 | 117 | 117 | 115 | 116 | 10,000 | 580 |
| 2011-02-24 | 119 | 119 | 116 | 117 | 10,000 | 585 |
| 2011-02-23 | 121 | 122 | 121 | 121 | 10,000 | 605 |
| 2011-02-22 | 122 | 122 | 120 | 121 | 13,000 | 605 |
| 2011-02-21 | 121 | 122 | 121 | 121 | 12,000 | 605 |
| 2011-02-18 | 120 | 122 | 120 | 121 | 8,000 | 605 |
| 2011-02-17 | 123 | 123 | 120 | 120 | 9,000 | 600 |
| 2011-02-16 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2011-02-15 | 122 | 123 | 121 | 121 | 33,000 | 605 |
| 2011-02-14 | 120 | 120 | 119 | 120 | 6,000 | 600 |
| 2011-02-10 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 2011-02-09 | 119 | 119 | 117 | 119 | 22,000 | 595 |
| 2011-02-08 | 120 | 121 | 120 | 120 | 5,000 | 600 |
| 2011-02-07 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2011-02-04 | 118 | 119 | 118 | 119 | 5,000 | 595 |
| 2011-02-03 | 118 | 121 | 117 | 120 | 6,000 | 600 |
| 2011-02-02 | 120 | 120 | 116 | 117 | 17,000 | 585 |
| 2011-02-01 | 119 | 119 | 118 | 118 | 9,000 | 590 |
| 2011-01-31 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2011-01-28 | 121 | 124 | 119 | 123 | 5,000 | 615 |
| 2011-01-27 | 122 | 123 | 122 | 123 | 2,000 | 615 |
| 2011-01-26 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2011-01-25 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2011-01-24 | 123 | 124 | 119 | 120 | 11,000 | 600 |
| 2011-01-21 | 122 | 122 | 120 | 120 | 6,000 | 600 |
| 2011-01-20 | 122 | 122 | 121 | 122 | 13,000 | 610 |
| 2011-01-19 | 122 | 124 | 122 | 124 | 3,000 | 620 |
| 2011-01-18 | 120 | 123 | 120 | 121 | 3,000 | 605 |
| 2011-01-17 | 125 | 125 | 124 | 124 | 22,000 | 620 |
| 2011-01-14 | 120 | 124 | 120 | 124 | 25,000 | 620 |
| 2011-01-13 | 123 | 125 | 122 | 125 | 14,000 | 625 |
| 2011-01-12 | 124 | 125 | 123 | 124 | 38,000 | 620 |
| 2011-01-11 | 119 | 124 | 116 | 124 | 48,000 | 620 |
| 2011-01-07 | 110 | 115 | 108 | 115 | 93,000 | 575 |
| 2011-01-06 | 113 | 113 | 111 | 112 | 27,000 | 560 |
| 2011-01-05 | 111 | 111 | 110 | 111 | 13,000 | 555 |
| 2011-01-04 | 110 | 112 | 110 | 110 | 18,000 | 550 |
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
