2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 89 | 96 | 89 | 93 | 1,230,000 | 930 |
| 2012-12-27 | 89 | 90 | 88 | 90 | 249,000 | 900 |
| 2012-12-26 | 90 | 90 | 88 | 89 | 195,000 | 890 |
| 2012-12-25 | 91 | 92 | 89 | 91 | 237,000 | 910 |
| 2012-12-21 | 88 | 93 | 87 | 89 | 602,000 | 890 |
| 2012-12-20 | 86 | 89 | 85 | 87 | 233,000 | 870 |
| 2012-12-19 | 88 | 88 | 85 | 86 | 342,000 | 860 |
| 2012-12-18 | 88 | 89 | 86 | 88 | 111,000 | 880 |
| 2012-12-17 | 89 | 89 | 87 | 88 | 195,000 | 880 |
| 2012-12-14 | 88 | 89 | 88 | 89 | 140,000 | 890 |
| 2012-12-13 | 88 | 91 | 88 | 90 | 263,000 | 900 |
| 2012-12-12 | 90 | 90 | 88 | 88 | 82,000 | 880 |
| 2012-12-11 | 88 | 90 | 87 | 90 | 134,000 | 900 |
| 2012-12-10 | 92 | 92 | 87 | 88 | 444,000 | 880 |
| 2012-12-07 | 97 | 98 | 92 | 92 | 1,084,000 | 920 |
| 2012-12-06 | 89 | 100 | 88 | 95 | 1,795,000 | 950 |
| 2012-12-05 | 92 | 93 | 89 | 89 | 295,000 | 890 |
| 2012-12-04 | 89 | 94 | 87 | 92 | 499,000 | 920 |
| 2012-12-03 | 87 | 89 | 85 | 89 | 237,000 | 890 |
| 2012-11-30 | 87 | 88 | 86 | 87 | 116,000 | 870 |
| 2012-11-29 | 83 | 87 | 83 | 87 | 374,000 | 870 |
| 2012-11-28 | 81 | 84 | 81 | 83 | 170,000 | 830 |
| 2012-11-27 | 82 | 82 | 80 | 82 | 122,000 | 820 |
| 2012-11-26 | 85 | 86 | 80 | 80 | 358,000 | 800 |
| 2012-11-22 | 78 | 83 | 77 | 82 | 511,000 | 820 |
| 2012-11-21 | 77 | 77 | 75 | 77 | 71,000 | 770 |
| 2012-11-20 | 76 | 79 | 76 | 76 | 220,000 | 760 |
| 2012-11-19 | 74 | 79 | 74 | 77 | 283,000 | 770 |
| 2012-11-16 | 73 | 75 | 73 | 73 | 47,000 | 730 |
| 2012-11-15 | 72 | 73 | 72 | 73 | 95,000 | 730 |
| 2012-11-14 | 72 | 73 | 72 | 73 | 19,000 | 730 |
| 2012-11-13 | 73 | 74 | 72 | 72 | 101,000 | 720 |
| 2012-11-12 | 75 | 76 | 73 | 73 | 55,000 | 730 |
| 2012-11-09 | 72 | 77 | 72 | 75 | 91,000 | 750 |
| 2012-11-08 | 74 | 74 | 72 | 73 | 102,000 | 730 |
| 2012-11-07 | 76 | 76 | 74 | 74 | 84,000 | 740 |
| 2012-11-06 | 75 | 76 | 75 | 76 | 91,000 | 760 |
| 2012-11-05 | 77 | 77 | 75 | 76 | 84,000 | 760 |
| 2012-11-02 | 74 | 77 | 74 | 76 | 183,000 | 760 |
| 2012-11-01 | 75 | 75 | 74 | 74 | 111,000 | 740 |
| 2012-10-31 | 77 | 77 | 75 | 76 | 103,000 | 760 |
| 2012-10-30 | 79 | 80 | 77 | 77 | 93,000 | 770 |
| 2012-10-29 | 79 | 80 | 78 | 79 | 114,000 | 790 |
| 2012-10-26 | 81 | 81 | 79 | 79 | 202,000 | 790 |
| 2012-10-25 | 79 | 81 | 79 | 81 | 148,000 | 810 |
| 2012-10-24 | 78 | 81 | 77 | 80 | 594,000 | 800 |
| 2012-10-23 | 75 | 83 | 74 | 80 | 1,972,000 | 800 |
| 2012-10-22 | 73 | 74 | 73 | 74 | 85,000 | 740 |
| 2012-10-19 | 73 | 75 | 72 | 73 | 212,000 | 730 |
| 2012-10-18 | 72 | 73 | 71 | 73 | 159,000 | 730 |
| 2012-10-17 | 72 | 74 | 71 | 72 | 178,000 | 720 |
| 2012-10-16 | 71 | 73 | 70 | 71 | 338,000 | 710 |
| 2012-10-15 | 68 | 73 | 68 | 71 | 1,082,000 | 710 |
| 2012-10-12 | 67 | 67 | 65 | 66 | 275,000 | 660 |
| 2012-10-11 | 66 | 68 | 65 | 68 | 381,000 | 680 |
| 2012-10-10 | 71 | 71 | 67 | 68 | 382,000 | 680 |
| 2012-10-09 | 76 | 76 | 71 | 71 | 452,000 | 710 |
| 2012-10-05 | 76 | 77 | 75 | 76 | 240,000 | 760 |
| 2012-10-04 | 73 | 80 | 72 | 76 | 913,000 | 760 |
| 2012-10-03 | 83 | 84 | 80 | 80 | 266,000 | 800 |
| 2012-10-02 | 87 | 87 | 81 | 83 | 312,000 | 830 |
| 2012-10-01 | 87 | 90 | 87 | 88 | 79,000 | 880 |
| 2012-09-28 | 89 | 89 | 86 | 87 | 197,000 | 870 |
| 2012-09-27 | 90 | 90 | 87 | 88 | 197,000 | 880 |
| 2012-09-26 | 92 | 92 | 90 | 90 | 100,000 | 900 |
| 2012-09-25 | 91 | 92 | 90 | 91 | 124,000 | 910 |
| 2012-09-24 | 92 | 93 | 91 | 92 | 104,000 | 920 |
| 2012-09-21 | 95 | 95 | 92 | 92 | 158,000 | 920 |
| 2012-09-20 | 93 | 93 | 91 | 92 | 149,000 | 920 |
| 2012-09-19 | 91 | 94 | 91 | 94 | 245,000 | 940 |
| 2012-09-18 | 94 | 96 | 91 | 91 | 256,000 | 910 |
| 2012-09-14 | 94 | 95 | 92 | 95 | 334,000 | 950 |
| 2012-09-13 | 91 | 92 | 90 | 92 | 135,000 | 920 |
| 2012-09-12 | 92 | 92 | 91 | 91 | 119,000 | 910 |
| 2012-09-11 | 93 | 93 | 90 | 92 | 259,000 | 920 |
| 2012-09-10 | 93 | 94 | 92 | 93 | 110,000 | 930 |
| 2012-09-07 | 94 | 94 | 92 | 93 | 115,000 | 930 |
| 2012-09-06 | 94 | 94 | 92 | 93 | 225,000 | 930 |
| 2012-09-05 | 97 | 97 | 94 | 95 | 179,000 | 950 |
| 2012-09-04 | 96 | 97 | 95 | 97 | 239,000 | 970 |
| 2012-09-03 | 95 | 96 | 93 | 95 | 215,000 | 950 |
| 2012-08-31 | 94 | 94 | 92 | 94 | 313,000 | 940 |
| 2012-08-30 | 96 | 96 | 94 | 95 | 358,000 | 950 |
| 2012-08-29 | 99 | 101 | 97 | 98 | 373,000 | 980 |
| 2012-08-28 | 102 | 103 | 100 | 100 | 343,000 | 1,000 |
| 2012-08-27 | 104 | 105 | 102 | 104 | 377,000 | 1,040 |
| 2012-08-24 | 106 | 106 | 103 | 103 | 388,000 | 1,030 |
| 2012-08-23 | 103 | 108 | 103 | 107 | 442,000 | 1,070 |
| 2012-08-22 | 107 | 108 | 102 | 102 | 930,000 | 1,020 |
| 2012-08-21 | 109 | 116 | 107 | 108 | 3,168,000 | 1,080 |
| 2012-08-20 | 110 | 111 | 107 | 109 | 890,000 | 1,090 |
| 2012-08-17 | 106 | 108 | 104 | 105 | 457,000 | 1,050 |
| 2012-08-16 | 109 | 110 | 104 | 105 | 1,183,000 | 1,050 |
| 2012-08-15 | 106 | 111 | 106 | 109 | 1,969,000 | 1,090 |
| 2012-08-14 | 95 | 110 | 95 | 108 | 4,147,000 | 1,080 |
| 2012-08-13 | 93 | 95 | 92 | 95 | 505,000 | 950 |
| 2012-08-10 | 92 | 93 | 91 | 93 | 164,000 | 930 |
| 2012-08-09 | 91 | 92 | 90 | 92 | 181,000 | 920 |
| 2012-08-08 | 91 | 93 | 88 | 93 | 439,000 | 930 |
| 2012-08-07 | 88 | 89 | 87 | 89 | 267,000 | 890 |
| 2012-08-06 | 88 | 93 | 88 | 89 | 557,000 | 890 |
| 2012-08-03 | 87 | 88 | 86 | 86 | 540,000 | 860 |
| 2012-08-02 | 92 | 92 | 89 | 89 | 486,000 | 890 |
| 2012-08-01 | 97 | 97 | 92 | 94 | 579,000 | 940 |
| 2012-07-31 | 97 | 97 | 95 | 96 | 455,000 | 960 |
| 2012-07-30 | 101 | 101 | 98 | 99 | 337,000 | 990 |
| 2012-07-27 | 100 | 100 | 98 | 99 | 482,000 | 990 |
| 2012-07-26 | 99 | 100 | 97 | 97 | 511,000 | 970 |
| 2012-07-25 | 96 | 100 | 94 | 97 | 2,264,000 | 970 |
| 2012-07-24 | 97 | 99 | 93 | 94 | 1,940,000 | 940 |
| 2012-07-23 | 106 | 107 | 99 | 100 | 1,373,000 | 1,000 |
| 2012-07-20 | 108 | 108 | 105 | 108 | 737,000 | 1,080 |
| 2012-07-19 | 108 | 112 | 106 | 109 | 2,675,000 | 1,090 |
| 2012-07-18 | 118 | 118 | 105 | 107 | 2,433,000 | 1,070 |
| 2012-07-17 | 121 | 123 | 117 | 118 | 1,445,000 | 1,180 |
| 2012-07-13 | 121 | 126 | 119 | 120 | 1,901,000 | 1,200 |
| 2012-07-12 | 124 | 128 | 120 | 123 | 4,758,000 | 1,230 |
| 2012-07-11 | 116 | 130 | 112 | 128 | 8,232,000 | 1,280 |
| 2012-07-10 | 134 | 137 | 117 | 118 | 9,203,000 | 1,180 |
| 2012-07-09 | 127 | 134 | 124 | 134 | 7,413,000 | 1,340 |
| 2012-07-06 | 125 | 133 | 124 | 127 | 8,046,000 | 1,270 |
| 2012-07-05 | 124 | 130 | 120 | 125 | 7,387,000 | 1,250 |
| 2012-07-04 | 107 | 131 | 100 | 125 | 13,414,000 | 1,250 |
| 2012-07-03 | 110 | 117 | 109 | 112 | 2,149,000 | 1,120 |
| 2012-07-02 | 110 | 111 | 106 | 110 | 1,078,000 | 1,100 |
| 2012-06-29 | 112 | 113 | 110 | 111 | 868,000 | 1,110 |
| 2012-06-28 | 116 | 118 | 111 | 111 | 2,517,000 | 1,110 |
| 2012-06-27 | 116 | 123 | 113 | 118 | 5,670,000 | 1,180 |
| 2012-06-26 | 105 | 113 | 103 | 112 | 3,764,000 | 1,120 |
| 2012-06-25 | 110 | 111 | 105 | 106 | 1,793,000 | 1,060 |
| 2012-06-22 | 109 | 112 | 105 | 111 | 6,491,000 | 1,110 |
| 2012-06-21 | 102 | 115 | 100 | 112 | 8,581,000 | 1,120 |
| 2012-06-20 | 89 | 94 | 87 | 94 | 1,447,000 | 940 |
| 2012-06-19 | 81 | 95 | 81 | 89 | 5,634,000 | 890 |
| 2012-06-18 | 81 | 81 | 79 | 80 | 109,000 | 800 |
| 2012-06-15 | 80 | 81 | 80 | 80 | 79,000 | 800 |
| 2012-06-14 | 83 | 83 | 79 | 80 | 162,000 | 800 |
| 2012-06-13 | 83 | 84 | 82 | 82 | 50,000 | 820 |
| 2012-06-12 | 83 | 83 | 82 | 82 | 36,000 | 820 |
| 2012-06-11 | 85 | 85 | 82 | 83 | 85,000 | 830 |
| 2012-06-08 | 82 | 82 | 80 | 82 | 83,000 | 820 |
| 2012-06-07 | 82 | 82 | 80 | 81 | 125,000 | 810 |
| 2012-06-06 | 78 | 81 | 78 | 79 | 305,000 | 790 |
| 2012-06-05 | 79 | 82 | 79 | 82 | 139,000 | 820 |
| 2012-06-04 | 81 | 83 | 79 | 82 | 131,000 | 820 |
| 2012-06-01 | 89 | 90 | 81 | 84 | 255,000 | 840 |
| 2012-05-31 | 91 | 92 | 88 | 91 | 248,000 | 910 |
| 2012-05-30 | 93 | 94 | 91 | 93 | 129,000 | 930 |
| 2012-05-29 | 91 | 95 | 90 | 94 | 224,000 | 940 |
| 2012-05-28 | 192 | 192 | 178 | 180 | 105,000 | 900 |
| 2012-05-25 | 195 | 197 | 190 | 192 | 137,000 | 960 |
| 2012-05-24 | 187 | 199 | 186 | 191 | 617,000 | 955 |
| 2012-05-23 | 182 | 190 | 180 | 187 | 218,000 | 935 |
| 2012-05-22 | 175 | 183 | 175 | 181 | 138,000 | 905 |
| 2012-05-21 | 172 | 180 | 172 | 178 | 33,000 | 890 |
| 2012-05-18 | 177 | 182 | 176 | 177 | 101,000 | 885 |
| 2012-05-17 | 175 | 185 | 173 | 185 | 52,000 | 925 |
| 2012-05-16 | 177 | 180 | 173 | 175 | 61,000 | 875 |
| 2012-05-15 | 177 | 179 | 171 | 176 | 218,000 | 880 |
| 2012-05-14 | 190 | 190 | 179 | 179 | 339,000 | 895 |
| 2012-05-11 | 196 | 198 | 188 | 188 | 226,000 | 940 |
| 2012-05-10 | 194 | 198 | 192 | 197 | 149,000 | 985 |
| 2012-05-09 | 202 | 202 | 193 | 197 | 218,000 | 985 |
| 2012-05-08 | 203 | 204 | 197 | 200 | 169,000 | 1,000 |
| 2012-05-07 | 204 | 206 | 196 | 196 | 360,000 | 980 |
| 2012-05-02 | 220 | 220 | 206 | 207 | 392,000 | 1,035 |
| 2012-05-01 | 224 | 232 | 214 | 215 | 885,000 | 1,075 |
| 2012-04-27 | 210 | 211 | 207 | 208 | 237,000 | 1,040 |
| 2012-04-26 | 208 | 213 | 208 | 208 | 310,000 | 1,040 |
| 2012-04-25 | 215 | 216 | 209 | 209 | 225,000 | 1,045 |
| 2012-04-24 | 214 | 227 | 210 | 212 | 847,000 | 1,060 |
| 2012-04-23 | 218 | 219 | 206 | 208 | 590,000 | 1,040 |
| 2012-04-20 | 221 | 221 | 216 | 218 | 427,000 | 1,090 |
| 2012-04-19 | 228 | 231 | 223 | 223 | 665,000 | 1,115 |
| 2012-04-18 | 222 | 239 | 221 | 233 | 1,765,000 | 1,165 |
| 2012-04-17 | 224 | 230 | 216 | 221 | 916,000 | 1,105 |
| 2012-04-16 | 234 | 235 | 227 | 227 | 579,000 | 1,135 |
| 2012-04-13 | 231 | 241 | 229 | 234 | 1,493,000 | 1,170 |
| 2012-04-12 | 247 | 248 | 224 | 231 | 3,671,000 | 1,155 |
| 2012-04-11 | 274 | 290 | 243 | 245 | 10,615,000 | 1,225 |
| 2012-04-10 | 265 | 281 | 261 | 268 | 5,874,000 | 1,340 |
| 2012-04-09 | 262 | 284 | 258 | 266 | 26,093,000 | 1,330 |
| 2012-04-06 | 214 | 263 | 210 | 258 | 12,297,000 | 1,290 |
| 2012-04-05 | 207 | 218 | 206 | 216 | 873,000 | 1,080 |
| 2012-04-04 | 225 | 226 | 208 | 208 | 1,433,000 | 1,040 |
| 2012-04-03 | 229 | 237 | 224 | 228 | 2,276,000 | 1,140 |
| 2012-04-02 | 214 | 231 | 212 | 231 | 3,127,000 | 1,155 |
| 2012-03-30 | 220 | 223 | 210 | 215 | 1,673,000 | 1,075 |
| 2012-03-29 | 220 | 226 | 217 | 218 | 2,334,000 | 1,090 |
| 2012-03-28 | 208 | 226 | 206 | 223 | 5,113,000 | 1,115 |
| 2012-03-27 | 207 | 213 | 203 | 210 | 4,039,000 | 1,050 |
| 2012-03-26 | 203 | 213 | 198 | 211 | 7,029,000 | 1,055 |
| 2012-03-23 | 177 | 196 | 177 | 193 | 4,353,000 | 965 |
| 2012-03-22 | 172 | 175 | 172 | 174 | 101,000 | 870 |
| 2012-03-21 | 173 | 177 | 172 | 172 | 208,000 | 860 |
| 2012-03-19 | 175 | 178 | 174 | 174 | 170,000 | 870 |
| 2012-03-16 | 160 | 183 | 160 | 179 | 974,000 | 895 |
| 2012-03-15 | 163 | 164 | 159 | 163 | 317,000 | 815 |
| 2012-03-14 | 174 | 177 | 160 | 163 | 630,000 | 815 |
| 2012-03-13 | 180 | 180 | 174 | 174 | 244,000 | 870 |
| 2012-03-12 | 180 | 185 | 177 | 179 | 901,000 | 895 |
| 2012-03-09 | 170 | 182 | 168 | 180 | 2,450,000 | 900 |
| 2012-03-08 | 166 | 169 | 166 | 168 | 126,000 | 840 |
| 2012-03-07 | 166 | 168 | 165 | 166 | 146,000 | 830 |
| 2012-03-06 | 168 | 169 | 164 | 169 | 298,000 | 845 |
| 2012-03-05 | 175 | 176 | 166 | 167 | 631,000 | 835 |
| 2012-03-02 | 168 | 177 | 167 | 170 | 1,322,000 | 850 |
| 2012-03-01 | 170 | 170 | 165 | 167 | 915,000 | 835 |
| 2012-02-29 | 159 | 171 | 159 | 169 | 2,462,000 | 845 |
| 2012-02-28 | 148 | 154 | 145 | 154 | 139,000 | 770 |
| 2012-02-27 | 151 | 152 | 148 | 151 | 95,000 | 755 |
| 2012-02-24 | 154 | 155 | 152 | 152 | 104,000 | 760 |
| 2012-02-23 | 146 | 155 | 145 | 154 | 198,000 | 770 |
| 2012-02-22 | 143 | 146 | 143 | 144 | 91,000 | 720 |
| 2012-02-21 | 144 | 147 | 144 | 144 | 305,000 | 720 |
| 2012-02-20 | 152 | 155 | 141 | 144 | 251,000 | 720 |
| 2012-02-17 | 155 | 158 | 153 | 153 | 111,000 | 765 |
| 2012-02-16 | 154 | 156 | 154 | 154 | 41,000 | 770 |
| 2012-02-15 | 155 | 156 | 154 | 155 | 61,000 | 775 |
| 2012-02-14 | 156 | 158 | 156 | 157 | 39,000 | 785 |
| 2012-02-13 | 157 | 158 | 155 | 156 | 49,000 | 780 |
| 2012-02-10 | 159 | 159 | 157 | 157 | 53,000 | 785 |
| 2012-02-09 | 157 | 161 | 157 | 161 | 77,000 | 805 |
| 2012-02-08 | 153 | 157 | 153 | 155 | 39,000 | 775 |
| 2012-02-07 | 155 | 158 | 152 | 153 | 67,000 | 765 |
| 2012-02-06 | 156 | 157 | 156 | 156 | 34,000 | 780 |
| 2012-02-03 | 154 | 155 | 149 | 155 | 106,000 | 775 |
| 2012-02-02 | 164 | 166 | 149 | 154 | 359,000 | 770 |
| 2012-02-01 | 163 | 166 | 162 | 164 | 75,000 | 820 |
| 2012-01-31 | 169 | 176 | 165 | 165 | 342,000 | 825 |
| 2012-01-30 | 162 | 172 | 158 | 170 | 347,000 | 850 |
| 2012-01-27 | 161 | 163 | 160 | 161 | 130,000 | 805 |
| 2012-01-26 | 156 | 169 | 156 | 161 | 444,000 | 805 |
| 2012-01-25 | 156 | 164 | 153 | 157 | 415,000 | 785 |
| 2012-01-24 | 159 | 159 | 155 | 156 | 184,000 | 780 |
| 2012-01-23 | 166 | 168 | 152 | 160 | 1,065,000 | 800 |
| 2012-01-20 | 151 | 162 | 146 | 161 | 587,000 | 805 |
| 2012-01-19 | 128 | 152 | 127 | 147 | 1,054,000 | 735 |
| 2012-01-18 | 131 | 131 | 128 | 128 | 83,000 | 640 |
| 2012-01-17 | 134 | 147 | 130 | 130 | 591,000 | 650 |
| 2012-01-16 | 130 | 130 | 128 | 129 | 199,000 | 645 |
| 2012-01-13 | 119 | 157 | 119 | 130 | 2,577,000 | 650 |
| 2012-01-12 | 117 | 120 | 117 | 120 | 57,000 | 600 |
| 2012-01-11 | 119 | 120 | 116 | 116 | 70,000 | 580 |
| 2012-01-10 | 114 | 119 | 114 | 117 | 69,000 | 585 |
| 2012-01-06 | 115 | 119 | 115 | 119 | 45,000 | 595 |
| 2012-01-05 | 117 | 118 | 115 | 115 | 62,000 | 575 |
| 2012-01-04 | 121 | 121 | 116 | 117 | 91,000 | 585 |
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
