2687 (株)シー・ヴイ・エス・ベイエリアの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	250	255	246	252	815,000	2,520
2013-12-27	253	263	251	258	791,000	2,580
2013-12-26	248	254	247	253	315,000	2,530
2013-12-25	259	260	246	248	1,195,000	2,480
2013-12-24	247	248	242	243	487,000	2,430
2013-12-20	245	247	243	245	386,000	2,450
2013-12-19	247	247	243	245	438,000	2,450
2013-12-18	245	250	244	247	374,000	2,470
2013-12-17	246	248	243	244	511,000	2,440
2013-12-16	258	261	243	244	1,145,000	2,440
2013-12-13	254	260	251	252	664,000	2,520
2013-12-12	254	257	251	254	593,000	2,540
2013-12-11	261	264	250	258	1,048,000	2,580
2013-12-10	246	266	245	265	2,211,000	2,650
2013-12-09	248	249	243	244	590,000	2,440
2013-12-06	258	261	243	247	1,688,000	2,470
2013-12-05	264	274	261	264	2,121,000	2,640
2013-12-04	258	268	258	267	3,067,000	2,670
2013-12-03	258	263	253	253	1,024,000	2,530
2013-12-02	263	267	257	263	1,870,000	2,630
2013-11-29	253	269	253	258	3,931,000	2,580
2013-11-28	241	250	237	249	1,151,000	2,490
2013-11-27	248	249	239	240	1,137,000	2,400
2013-11-26	229	255	228	250	2,456,000	2,500
2013-11-25	225	229	223	228	370,000	2,280
2013-11-22	225	228	222	227	616,000	2,270
2013-11-21	226	237	226	229	762,000	2,290
2013-11-20	235	235	225	226	740,000	2,260
2013-11-19	244	245	234	235	669,000	2,350
2013-11-18	253	253	236	240	915,000	2,400
2013-11-15	251	257	248	251	800,000	2,510
2013-11-14	252	265	248	254	1,954,000	2,540
2013-11-13	232	261	232	257	3,918,000	2,570
2013-11-12	230	236	226	231	545,000	2,310
2013-11-11	234	238	223	224	686,000	2,240
2013-11-08	215	247	215	234	1,912,000	2,340
2013-11-07	213	222	213	221	547,000	2,210
2013-11-06	211	223	211	219	461,000	2,190
2013-11-05	212	218	208	216	633,000	2,160
2013-11-01	230	230	207	217	1,339,000	2,170
2013-10-31	233	235	213	219	2,133,000	2,190
2013-10-30	245	252	235	238	883,000	2,380
2013-10-29	245	259	243	248	1,316,000	2,480
2013-10-28	254	255	246	248	806,000	2,480
2013-10-25	253	259	253	255	808,000	2,550
2013-10-24	254	263	252	262	677,000	2,620
2013-10-23	265	271	257	259	993,000	2,590
2013-10-22	272	276	266	266	1,456,000	2,660
2013-10-21	266	287	265	278	4,415,000	2,780
2013-10-18	254	265	253	264	1,309,000	2,640
2013-10-17	256	265	251	254	1,227,000	2,540
2013-10-16	249	261	241	251	2,111,000	2,510
2013-10-15	264	266	251	253	1,478,000	2,530
2013-10-11	260	280	258	269	4,305,000	2,690
2013-10-10	262	274	253	261	5,729,000	2,610
2013-10-09	246	275	230	263	6,707,000	2,630
2013-10-08	250	265	246	248	4,709,000	2,480
2013-10-07	301	303	258	260	5,291,000	2,600
2013-10-04	326	329	299	307	4,120,000	3,070
2013-10-03	337	346	330	333	4,998,000	3,330
2013-10-02	328	375	327	345	23,518,000	3,450
2013-10-01	350	357	326	330	5,619,000	3,300
2013-09-30	368	376	351	353	4,951,000	3,530
2013-09-27	377	399	362	377	16,671,000	3,770
2013-09-26	335	412	332	378	39,264,000	3,780
2013-09-25	343	371	325	335	19,559,000	3,350
2013-09-24	330	405	318	351	51,576,000	3,510
2013-09-20	263	336	257	336	33,293,000	3,360
2013-09-19	268	275	251	256	5,846,000	2,560
2013-09-18	230	272	228	265	12,235,000	2,650
2013-09-17	226	237	226	229	1,734,000	2,290
2013-09-13	229	240	226	234	2,917,000	2,340
2013-09-12	240	250	226	236	7,713,000	2,360
2013-09-11	268	270	225	227	9,170,000	2,270
2013-09-10	287	297	260	284	12,252,000	2,840
2013-09-09	240	300	240	290	27,177,000	2,900
2013-09-06	227	240	221	225	21,256,000	2,250
2013-09-05	194	243	193	231	31,664,000	2,310
2013-09-04	197	210	190	196	16,307,000	1,960
2013-09-03	180	208	178	202	32,519,000	2,020
2013-09-02	184	191	178	179	26,804,000	1,790
2013-08-30	170	188	162	188	51,748,000	1,880
2013-08-29	145	171	141	166	36,802,000	1,660
2013-08-28	127	148	126	144	14,980,000	1,440
2013-08-27	125	129	122	128	2,976,000	1,280
2013-08-26	125	133	122	124	10,349,000	1,240
2013-08-23	121	127	119	125	14,490,000	1,250
2013-08-22	105	128	104	120	28,125,000	1,200
2013-08-21	102	107	98	105	1,907,000	1,050
2013-08-20	99	103	98	99	645,000	990
2013-08-19	96	97	95	97	91,000	970
2013-08-16	94	95	94	95	116,000	950
2013-08-15	92	95	92	94	263,000	940
2013-08-14	94	95	91	92	195,000	920
2013-08-13	92	95	92	94	121,000	940
2013-08-12	94	94	91	91	63,000	910
2013-08-09	94	95	93	95	196,000	950
2013-08-08	92	95	92	94	247,000	940
2013-08-07	93	93	92	92	250,000	920
2013-08-06	94	94	92	93	90,000	930
2013-08-05	93	93	92	93	26,000	930
2013-08-02	93	94	91	94	351,000	940
2013-08-01	89	94	88	93	747,000	930
2013-07-31	91	91	89	89	205,000	890
2013-07-30	89	91	88	90	247,000	900
2013-07-29	95	95	88	88	542,000	880
2013-07-26	99	99	95	95	473,000	950
2013-07-25	96	101	94	100	755,000	1,000
2013-07-24	97	98	96	97	122,000	970
2013-07-23	94	97	94	95	281,000	950
2013-07-22	95	95	94	94	158,000	940
2013-07-19	96	96	94	95	299,000	950
2013-07-18	98	98	96	96	247,000	960
2013-07-17	96	97	95	97	399,000	970
2013-07-16	101	102	95	97	1,199,000	970
2013-07-12	103	104	100	100	362,000	1,000
2013-07-11	105	107	102	103	1,379,000	1,030
2013-07-10	103	108	101	107	1,418,000	1,070
2013-07-09	104	105	101	104	2,958,000	1,040
2013-07-08	100	114	99	107	15,112,000	1,070
2013-07-05	91	91	87	90	428,000	900
2013-07-04	90	91	90	91	93,000	910
2013-07-03	92	92	89	90	113,000	900
2013-07-02	90	91	89	91	278,000	910
2013-07-01	86	91	85	89	568,000	890
2013-06-28	82	85	82	85	137,000	850
2013-06-27	83	84	81	83	159,000	830
2013-06-26	84	85	82	83	219,000	830
2013-06-25	86	87	84	84	191,000	840
2013-06-24	86	90	86	87	219,000	870
2013-06-21	85	86	85	85	88,000	850
2013-06-20	86	88	85	85	158,000	850
2013-06-19	87	87	85	86	152,000	860
2013-06-18	87	87	85	85	185,000	850
2013-06-17	84	87	84	86	192,000	860
2013-06-14	85	86	84	84	114,000	840
2013-06-13	87	87	84	84	222,000	840
2013-06-12	86	88	84	88	263,000	880
2013-06-11	88	89	87	89	133,000	890
2013-06-10	86	88	86	88	226,000	880
2013-06-07	87	87	81	84	522,000	840
2013-06-06	98	98	90	91	559,000	910
2013-06-05	96	99	96	98	453,000	980
2013-06-04	92	100	91	97	1,320,000	970
2013-06-03	92	93	90	92	225,000	920
2013-05-31	94	94	91	92	188,000	920
2013-05-30	95	96	93	93	121,000	930
2013-05-29	95	97	94	96	140,000	960
2013-05-28	93	95	92	95	102,000	950
2013-05-27	94	94	92	92	142,000	920
2013-05-24	97	97	93	95	460,000	950
2013-05-23	103	103	95	95	660,000	950
2013-05-22	104	104	101	102	146,000	1,020
2013-05-21	104	104	102	104	142,000	1,040
2013-05-20	101	103	100	102	209,000	1,020
2013-05-17	94	101	94	100	304,000	1,000
2013-05-16	102	103	93	97	617,000	970
2013-05-15	105	107	101	103	427,000	1,030
2013-05-14	105	106	104	105	239,000	1,050
2013-05-13	104	105	103	103	175,000	1,030
2013-05-10	108	108	104	104	449,000	1,040
2013-05-09	109	110	105	107	376,000	1,070
2013-05-08	111	112	109	110	373,000	1,100
2013-05-07	113	114	110	111	585,000	1,110
2013-05-02	107	109	105	109	756,000	1,090
2013-05-01	106	107	105	106	121,000	1,060
2013-04-30	105	106	105	106	235,000	1,060
2013-04-26	107	107	105	106	344,000	1,060
2013-04-25	107	107	105	107	404,000	1,070
2013-04-24	108	108	106	107	392,000	1,070
2013-04-23	106	109	104	107	877,000	1,070
2013-04-22	110	110	103	104	735,000	1,040
2013-04-19	105	107	104	107	904,000	1,070
2013-04-18	109	112	106	106	1,871,000	1,060
2013-04-17	114	122	112	112	6,315,000	1,120
2013-04-16	104	113	102	110	2,573,000	1,100
2013-04-15	105	112	104	107	3,760,000	1,070
2013-04-12	92	106	91	105	5,276,000	1,050
2013-04-11	90	93	89	91	978,000	910
2013-04-10	89	89	87	89	236,000	890
2013-04-09	90	90	87	88	388,000	880
2013-04-08	90	92	88	90	741,000	900
2013-04-05	88	90	87	89	281,000	890
2013-04-04	85	87	84	87	226,000	870
2013-04-03	86	88	85	87	183,000	870
2013-04-02	88	88	84	84	281,000	840
2013-04-01	87	89	86	87	289,000	870
2013-03-29	88	89	84	85	485,000	850
2013-03-28	88	88	87	88	93,000	880
2013-03-27	88	88	86	87	86,000	870
2013-03-26	87	88	86	88	65,000	880
2013-03-25	87	88	87	87	159,000	870
2013-03-22	88	88	86	86	272,000	860
2013-03-21	89	89	87	88	364,000	880
2013-03-19	89	89	88	88	152,000	880
2013-03-18	86	89	86	89	414,000	890
2013-03-15	85	86	84	86	163,000	860
2013-03-14	85	85	83	85	171,000	850
2013-03-13	86	86	84	85	138,000	850
2013-03-12	87	87	85	86	212,000	860
2013-03-11	87	87	86	87	131,000	870
2013-03-08	86	87	85	86	179,000	860
2013-03-07	87	88	86	86	80,000	860
2013-03-06	88	88	87	87	51,000	870
2013-03-05	87	88	86	87	46,000	870
2013-03-04	87	87	86	86	146,000	860
2013-03-01	85	86	85	85	178,000	850
2013-02-28	83	89	83	87	705,000	870
2013-02-27	81	86	81	81	381,000	810
2013-02-26	80	82	79	81	132,000	810
2013-02-25	82	83	81	81	246,000	810
2013-02-22	81	82	81	81	89,000	810
2013-02-21	81	83	81	81	132,000	810
2013-02-20	80	82	80	82	199,000	820
2013-02-19	81	83	81	81	71,000	810
2013-02-18	80	82	79	82	114,000	820
2013-02-15	82	83	78	79	357,000	790
2013-02-14	81	84	81	83	314,000	830
2013-02-13	86	86	83	83	246,000	830
2013-02-12	87	89	86	87	144,000	870
2013-02-08	91	91	87	87	222,000	870
2013-02-07	92	92	90	90	154,000	900
2013-02-06	91	92	91	92	169,000	920
2013-02-05	89	95	88	91	821,000	910
2013-02-04	88	89	87	89	176,000	890
2013-02-01	89	89	87	87	103,000	870
2013-01-31	89	89	88	89	163,000	890
2013-01-30	88	90	87	89	425,000	890
2013-01-29	88	89	87	87	95,000	870
2013-01-28	88	90	87	88	213,000	880
2013-01-25	86	88	86	87	175,000	870
2013-01-24	86	86	84	85	167,000	850
2013-01-23	88	89	85	86	191,000	860
2013-01-22	90	90	87	89	249,000	890
2013-01-21	90	90	87	90	278,000	900
2013-01-18	86	88	86	88	173,000	880
2013-01-17	87	88	84	86	413,000	860
2013-01-16	91	91	87	88	452,000	880
2013-01-15	95	95	88	91	599,000	910
2013-01-11	96	97	92	94	566,000	940
2013-01-10	88	96	86	96	1,636,000	960
2013-01-09	88	89	87	89	383,000	890
2013-01-08	92	93	89	89	376,000	890
2013-01-07	96	96	92	93	326,000	930
2013-01-04	96	96	94	96	563,000	960

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2013年度]

2687 (株)シー・ヴイ・エス・ベイエリアの時系列データ [2013年度]