2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 129 | 129 | 127 | 129 | 94,000 | 1,290 |
| 2014-12-29 | 128 | 129 | 127 | 128 | 162,000 | 1,280 |
| 2014-12-26 | 122 | 127 | 122 | 126 | 136,000 | 1,260 |
| 2014-12-25 | 125 | 126 | 122 | 122 | 379,000 | 1,220 |
| 2014-12-24 | 129 | 129 | 126 | 126 | 234,000 | 1,260 |
| 2014-12-22 | 130 | 131 | 127 | 129 | 209,000 | 1,290 |
| 2014-12-19 | 129 | 129 | 127 | 128 | 235,000 | 1,280 |
| 2014-12-18 | 128 | 130 | 128 | 128 | 209,000 | 1,280 |
| 2014-12-17 | 128 | 129 | 127 | 127 | 219,000 | 1,270 |
| 2014-12-16 | 131 | 132 | 129 | 130 | 228,000 | 1,300 |
| 2014-12-15 | 133 | 133 | 131 | 132 | 287,000 | 1,320 |
| 2014-12-12 | 134 | 135 | 134 | 134 | 103,000 | 1,340 |
| 2014-12-11 | 132 | 134 | 131 | 132 | 174,000 | 1,320 |
| 2014-12-10 | 135 | 137 | 133 | 134 | 379,000 | 1,340 |
| 2014-12-09 | 141 | 141 | 136 | 137 | 374,000 | 1,370 |
| 2014-12-08 | 136 | 142 | 136 | 142 | 769,000 | 1,420 |
| 2014-12-05 | 135 | 137 | 134 | 137 | 204,000 | 1,370 |
| 2014-12-04 | 138 | 138 | 134 | 135 | 385,000 | 1,350 |
| 2014-12-03 | 138 | 141 | 136 | 137 | 412,000 | 1,370 |
| 2014-12-02 | 138 | 138 | 137 | 138 | 159,000 | 1,380 |
| 2014-12-01 | 137 | 138 | 136 | 138 | 117,000 | 1,380 |
| 2014-11-28 | 137 | 137 | 136 | 137 | 197,000 | 1,370 |
| 2014-11-27 | 138 | 138 | 136 | 137 | 131,000 | 1,370 |
| 2014-11-26 | 138 | 139 | 137 | 138 | 71,000 | 1,380 |
| 2014-11-25 | 140 | 140 | 137 | 138 | 139,000 | 1,380 |
| 2014-11-21 | 137 | 140 | 136 | 139 | 177,000 | 1,390 |
| 2014-11-20 | 140 | 142 | 137 | 137 | 243,000 | 1,370 |
| 2014-11-19 | 137 | 138 | 136 | 137 | 143,000 | 1,370 |
| 2014-11-18 | 135 | 139 | 135 | 139 | 231,000 | 1,390 |
| 2014-11-17 | 141 | 141 | 131 | 136 | 289,000 | 1,360 |
| 2014-11-14 | 142 | 142 | 140 | 141 | 122,000 | 1,410 |
| 2014-11-13 | 142 | 142 | 140 | 140 | 113,000 | 1,400 |
| 2014-11-12 | 143 | 144 | 142 | 142 | 163,000 | 1,420 |
| 2014-11-11 | 144 | 145 | 143 | 144 | 133,000 | 1,440 |
| 2014-11-10 | 145 | 146 | 144 | 144 | 82,000 | 1,440 |
| 2014-11-07 | 146 | 146 | 144 | 145 | 115,000 | 1,450 |
| 2014-11-06 | 148 | 148 | 144 | 145 | 167,000 | 1,450 |
| 2014-11-05 | 146 | 147 | 144 | 147 | 110,000 | 1,470 |
| 2014-11-04 | 148 | 149 | 144 | 145 | 276,000 | 1,450 |
| 2014-10-31 | 145 | 148 | 143 | 147 | 245,000 | 1,470 |
| 2014-10-30 | 146 | 146 | 144 | 145 | 92,000 | 1,450 |
| 2014-10-29 | 146 | 148 | 145 | 146 | 186,000 | 1,460 |
| 2014-10-28 | 142 | 149 | 141 | 144 | 430,000 | 1,440 |
| 2014-10-27 | 141 | 143 | 141 | 142 | 103,000 | 1,420 |
| 2014-10-24 | 143 | 144 | 141 | 141 | 252,000 | 1,410 |
| 2014-10-23 | 142 | 144 | 141 | 143 | 100,000 | 1,430 |
| 2014-10-22 | 142 | 143 | 141 | 143 | 152,000 | 1,430 |
| 2014-10-21 | 143 | 144 | 141 | 141 | 195,000 | 1,410 |
| 2014-10-20 | 145 | 146 | 143 | 143 | 314,000 | 1,430 |
| 2014-10-17 | 145 | 146 | 140 | 140 | 527,000 | 1,400 |
| 2014-10-16 | 148 | 152 | 146 | 147 | 754,000 | 1,470 |
| 2014-10-15 | 156 | 157 | 151 | 153 | 499,000 | 1,530 |
| 2014-10-14 | 157 | 159 | 156 | 157 | 403,000 | 1,570 |
| 2014-10-10 | 158 | 161 | 157 | 158 | 474,000 | 1,580 |
| 2014-10-09 | 164 | 167 | 160 | 161 | 569,000 | 1,610 |
| 2014-10-08 | 158 | 166 | 157 | 163 | 1,216,000 | 1,630 |
| 2014-10-07 | 172 | 177 | 160 | 161 | 4,521,000 | 1,610 |
| 2014-10-06 | 158 | 164 | 155 | 164 | 1,986,000 | 1,640 |
| 2014-10-03 | 157 | 176 | 153 | 161 | 18,109,000 | 1,610 |
| 2014-10-02 | 139 | 140 | 137 | 137 | 483,000 | 1,370 |
| 2014-10-01 | 149 | 149 | 144 | 144 | 149,000 | 1,440 |
| 2014-09-30 | 149 | 149 | 147 | 148 | 258,000 | 1,480 |
| 2014-09-29 | 153 | 153 | 149 | 151 | 123,000 | 1,510 |
| 2014-09-26 | 150 | 152 | 150 | 151 | 120,000 | 1,510 |
| 2014-09-25 | 152 | 152 | 150 | 152 | 91,000 | 1,520 |
| 2014-09-24 | 150 | 150 | 149 | 150 | 90,000 | 1,500 |
| 2014-09-22 | 152 | 152 | 150 | 150 | 77,000 | 1,500 |
| 2014-09-19 | 151 | 152 | 149 | 152 | 180,000 | 1,520 |
| 2014-09-18 | 153 | 155 | 151 | 152 | 133,000 | 1,520 |
| 2014-09-17 | 156 | 157 | 153 | 153 | 247,000 | 1,530 |
| 2014-09-16 | 161 | 161 | 156 | 157 | 204,000 | 1,570 |
| 2014-09-12 | 163 | 164 | 158 | 161 | 524,000 | 1,610 |
| 2014-09-11 | 159 | 172 | 158 | 161 | 4,047,000 | 1,610 |
| 2014-09-10 | 149 | 154 | 147 | 154 | 318,000 | 1,540 |
| 2014-09-09 | 147 | 149 | 146 | 148 | 124,000 | 1,480 |
| 2014-09-08 | 147 | 148 | 146 | 148 | 40,000 | 1,480 |
| 2014-09-05 | 147 | 149 | 147 | 147 | 75,000 | 1,470 |
| 2014-09-04 | 147 | 149 | 147 | 148 | 61,000 | 1,480 |
| 2014-09-03 | 148 | 149 | 147 | 147 | 319,000 | 1,470 |
| 2014-09-02 | 151 | 151 | 149 | 150 | 134,000 | 1,500 |
| 2014-09-01 | 150 | 153 | 149 | 151 | 97,000 | 1,510 |
| 2014-08-29 | 148 | 150 | 148 | 150 | 57,000 | 1,500 |
| 2014-08-28 | 150 | 150 | 148 | 149 | 102,000 | 1,490 |
| 2014-08-27 | 149 | 149 | 147 | 149 | 70,000 | 1,490 |
| 2014-08-26 | 148 | 150 | 147 | 149 | 131,000 | 1,490 |
| 2014-08-25 | 147 | 150 | 147 | 149 | 76,000 | 1,490 |
| 2014-08-22 | 150 | 151 | 149 | 150 | 36,000 | 1,500 |
| 2014-08-21 | 150 | 152 | 150 | 151 | 62,000 | 1,510 |
| 2014-08-20 | 151 | 153 | 149 | 149 | 67,000 | 1,490 |
| 2014-08-19 | 154 | 154 | 151 | 152 | 113,000 | 1,520 |
| 2014-08-18 | 151 | 153 | 150 | 153 | 109,000 | 1,530 |
| 2014-08-15 | 150 | 152 | 149 | 150 | 82,000 | 1,500 |
| 2014-08-14 | 150 | 152 | 148 | 150 | 116,000 | 1,500 |
| 2014-08-13 | 146 | 149 | 145 | 149 | 117,000 | 1,490 |
| 2014-08-12 | 148 | 149 | 147 | 149 | 88,000 | 1,490 |
| 2014-08-11 | 145 | 149 | 145 | 147 | 92,000 | 1,470 |
| 2014-08-08 | 149 | 150 | 143 | 146 | 254,000 | 1,460 |
| 2014-08-07 | 152 | 153 | 150 | 150 | 116,000 | 1,500 |
| 2014-08-06 | 151 | 154 | 151 | 152 | 152,000 | 1,520 |
| 2014-08-05 | 153 | 155 | 151 | 151 | 126,000 | 1,510 |
| 2014-08-04 | 152 | 153 | 151 | 152 | 59,000 | 1,520 |
| 2014-08-01 | 152 | 155 | 151 | 152 | 92,000 | 1,520 |
| 2014-07-31 | 154 | 155 | 154 | 154 | 53,000 | 1,540 |
| 2014-07-30 | 156 | 156 | 153 | 154 | 109,000 | 1,540 |
| 2014-07-29 | 158 | 158 | 155 | 156 | 199,000 | 1,560 |
| 2014-07-28 | 155 | 163 | 155 | 157 | 329,000 | 1,570 |
| 2014-07-25 | 154 | 156 | 154 | 155 | 285,000 | 1,550 |
| 2014-07-24 | 157 | 158 | 156 | 157 | 124,000 | 1,570 |
| 2014-07-23 | 155 | 158 | 154 | 157 | 100,000 | 1,570 |
| 2014-07-22 | 153 | 158 | 153 | 155 | 264,000 | 1,550 |
| 2014-07-18 | 153 | 155 | 152 | 152 | 162,000 | 1,520 |
| 2014-07-17 | 156 | 156 | 153 | 154 | 197,000 | 1,540 |
| 2014-07-16 | 155 | 157 | 154 | 155 | 164,000 | 1,550 |
| 2014-07-15 | 159 | 160 | 155 | 155 | 164,000 | 1,550 |
| 2014-07-14 | 154 | 158 | 153 | 158 | 171,000 | 1,580 |
| 2014-07-11 | 153 | 154 | 151 | 154 | 146,000 | 1,540 |
| 2014-07-10 | 158 | 159 | 153 | 154 | 311,000 | 1,540 |
| 2014-07-09 | 158 | 161 | 157 | 158 | 225,000 | 1,580 |
| 2014-07-08 | 159 | 162 | 158 | 160 | 291,000 | 1,600 |
| 2014-07-07 | 167 | 168 | 161 | 161 | 485,000 | 1,610 |
| 2014-07-04 | 158 | 168 | 157 | 167 | 1,007,000 | 1,670 |
| 2014-07-03 | 156 | 157 | 155 | 157 | 148,000 | 1,570 |
| 2014-07-02 | 158 | 158 | 157 | 157 | 99,000 | 1,570 |
| 2014-07-01 | 157 | 159 | 155 | 157 | 170,000 | 1,570 |
| 2014-06-30 | 154 | 159 | 153 | 159 | 185,000 | 1,590 |
| 2014-06-27 | 155 | 155 | 151 | 154 | 240,000 | 1,540 |
| 2014-06-26 | 158 | 158 | 154 | 155 | 171,000 | 1,550 |
| 2014-06-25 | 157 | 159 | 154 | 157 | 526,000 | 1,570 |
| 2014-06-24 | 161 | 161 | 158 | 159 | 345,000 | 1,590 |
| 2014-06-23 | 163 | 164 | 160 | 161 | 242,000 | 1,610 |
| 2014-06-20 | 165 | 167 | 160 | 164 | 643,000 | 1,640 |
| 2014-06-19 | 160 | 167 | 160 | 167 | 527,000 | 1,670 |
| 2014-06-18 | 160 | 162 | 160 | 161 | 230,000 | 1,610 |
| 2014-06-17 | 161 | 163 | 159 | 160 | 368,000 | 1,600 |
| 2014-06-16 | 166 | 168 | 162 | 163 | 365,000 | 1,630 |
| 2014-06-13 | 165 | 170 | 165 | 168 | 260,000 | 1,680 |
| 2014-06-12 | 165 | 170 | 164 | 169 | 271,000 | 1,690 |
| 2014-06-11 | 167 | 174 | 165 | 169 | 544,000 | 1,690 |
| 2014-06-10 | 174 | 176 | 169 | 169 | 706,000 | 1,690 |
| 2014-06-09 | 172 | 178 | 172 | 178 | 295,000 | 1,780 |
| 2014-06-06 | 173 | 174 | 170 | 173 | 453,000 | 1,730 |
| 2014-06-05 | 183 | 190 | 170 | 176 | 1,708,000 | 1,760 |
| 2014-06-04 | 171 | 186 | 170 | 186 | 1,162,000 | 1,860 |
| 2014-06-03 | 170 | 172 | 169 | 171 | 130,000 | 1,710 |
| 2014-06-02 | 170 | 171 | 168 | 170 | 276,000 | 1,700 |
| 2014-05-30 | 174 | 177 | 170 | 171 | 370,000 | 1,710 |
| 2014-05-29 | 169 | 173 | 168 | 172 | 352,000 | 1,720 |
| 2014-05-28 | 172 | 172 | 167 | 170 | 495,000 | 1,700 |
| 2014-05-27 | 169 | 176 | 168 | 169 | 1,048,000 | 1,690 |
| 2014-05-26 | 154 | 168 | 153 | 164 | 1,065,000 | 1,640 |
| 2014-05-23 | 146 | 155 | 146 | 153 | 661,000 | 1,530 |
| 2014-05-22 | 143 | 146 | 142 | 145 | 637,000 | 1,450 |
| 2014-05-21 | 149 | 151 | 140 | 143 | 1,368,000 | 1,430 |
| 2014-05-20 | 165 | 168 | 154 | 154 | 659,000 | 1,540 |
| 2014-05-19 | 177 | 179 | 169 | 170 | 380,000 | 1,700 |
| 2014-05-16 | 184 | 184 | 170 | 178 | 469,000 | 1,780 |
| 2014-05-15 | 184 | 187 | 184 | 185 | 55,000 | 1,850 |
| 2014-05-14 | 186 | 189 | 184 | 184 | 194,000 | 1,840 |
| 2014-05-13 | 180 | 185 | 180 | 183 | 160,000 | 1,830 |
| 2014-05-12 | 182 | 184 | 180 | 181 | 140,000 | 1,810 |
| 2014-05-09 | 183 | 184 | 182 | 182 | 89,000 | 1,820 |
| 2014-05-08 | 184 | 184 | 181 | 182 | 61,000 | 1,820 |
| 2014-05-07 | 186 | 187 | 182 | 182 | 214,000 | 1,820 |
| 2014-05-02 | 179 | 192 | 179 | 188 | 748,000 | 1,880 |
| 2014-05-01 | 179 | 180 | 177 | 180 | 122,000 | 1,800 |
| 2014-04-30 | 185 | 185 | 179 | 180 | 154,000 | 1,800 |
| 2014-04-28 | 183 | 184 | 181 | 183 | 138,000 | 1,830 |
| 2014-04-25 | 181 | 182 | 180 | 181 | 72,000 | 1,810 |
| 2014-04-24 | 178 | 185 | 178 | 180 | 299,000 | 1,800 |
| 2014-04-23 | 178 | 179 | 176 | 178 | 196,000 | 1,780 |
| 2014-04-22 | 180 | 181 | 179 | 179 | 190,000 | 1,790 |
| 2014-04-21 | 181 | 184 | 181 | 181 | 139,000 | 1,810 |
| 2014-04-18 | 182 | 184 | 181 | 181 | 166,000 | 1,810 |
| 2014-04-17 | 186 | 186 | 182 | 182 | 95,000 | 1,820 |
| 2014-04-16 | 182 | 186 | 181 | 186 | 158,000 | 1,860 |
| 2014-04-15 | 180 | 185 | 179 | 181 | 285,000 | 1,810 |
| 2014-04-14 | 180 | 183 | 178 | 181 | 330,000 | 1,810 |
| 2014-04-11 | 175 | 182 | 175 | 181 | 297,000 | 1,810 |
| 2014-04-10 | 185 | 189 | 178 | 179 | 348,000 | 1,790 |
| 2014-04-09 | 188 | 192 | 184 | 184 | 359,000 | 1,840 |
| 2014-04-08 | 192 | 194 | 188 | 192 | 350,000 | 1,920 |
| 2014-04-07 | 186 | 197 | 185 | 193 | 1,244,000 | 1,930 |
| 2014-04-04 | 201 | 207 | 201 | 204 | 586,000 | 2,040 |
| 2014-04-03 | 200 | 207 | 198 | 204 | 1,025,000 | 2,040 |
| 2014-04-02 | 185 | 204 | 185 | 197 | 1,782,000 | 1,970 |
| 2014-04-01 | 183 | 185 | 181 | 184 | 241,000 | 1,840 |
| 2014-03-31 | 186 | 186 | 182 | 184 | 153,000 | 1,840 |
| 2014-03-28 | 182 | 185 | 182 | 184 | 198,000 | 1,840 |
| 2014-03-27 | 178 | 182 | 178 | 182 | 196,000 | 1,820 |
| 2014-03-26 | 185 | 188 | 180 | 180 | 412,000 | 1,800 |
| 2014-03-25 | 182 | 189 | 181 | 186 | 601,000 | 1,860 |
| 2014-03-24 | 176 | 182 | 175 | 180 | 494,000 | 1,800 |
| 2014-03-20 | 182 | 183 | 175 | 175 | 695,000 | 1,750 |
| 2014-03-19 | 188 | 189 | 185 | 185 | 409,000 | 1,850 |
| 2014-03-18 | 191 | 193 | 188 | 189 | 325,000 | 1,890 |
| 2014-03-17 | 191 | 197 | 189 | 189 | 407,000 | 1,890 |
| 2014-03-14 | 192 | 193 | 190 | 191 | 451,000 | 1,910 |
| 2014-03-13 | 196 | 200 | 193 | 194 | 937,000 | 1,940 |
| 2014-03-12 | 208 | 210 | 202 | 202 | 1,067,000 | 2,020 |
| 2014-03-11 | 214 | 218 | 213 | 214 | 456,000 | 2,140 |
| 2014-03-10 | 212 | 223 | 212 | 215 | 513,000 | 2,150 |
| 2014-03-07 | 216 | 224 | 213 | 215 | 635,000 | 2,150 |
| 2014-03-06 | 210 | 230 | 209 | 221 | 1,159,000 | 2,210 |
| 2014-03-05 | 216 | 221 | 213 | 216 | 611,000 | 2,160 |
| 2014-03-04 | 228 | 229 | 216 | 216 | 1,288,000 | 2,160 |
| 2014-03-03 | 237 | 239 | 228 | 232 | 1,177,000 | 2,320 |
| 2014-02-28 | 262 | 263 | 243 | 246 | 5,072,000 | 2,460 |
| 2014-02-27 | 221 | 240 | 220 | 240 | 2,591,000 | 2,400 |
| 2014-02-26 | 213 | 214 | 208 | 213 | 390,000 | 2,130 |
| 2014-02-25 | 202 | 211 | 200 | 210 | 633,000 | 2,100 |
| 2014-02-24 | 197 | 201 | 197 | 201 | 238,000 | 2,010 |
| 2014-02-21 | 202 | 202 | 197 | 200 | 536,000 | 2,000 |
| 2014-02-20 | 194 | 198 | 191 | 192 | 1,016,000 | 1,920 |
| 2014-02-19 | 197 | 200 | 188 | 191 | 583,000 | 1,910 |
| 2014-02-18 | 200 | 200 | 194 | 197 | 324,000 | 1,970 |
| 2014-02-17 | 196 | 200 | 192 | 196 | 451,000 | 1,960 |
| 2014-02-14 | 205 | 205 | 196 | 200 | 874,000 | 2,000 |
| 2014-02-13 | 209 | 210 | 205 | 208 | 574,000 | 2,080 |
| 2014-02-12 | 216 | 221 | 215 | 216 | 382,000 | 2,160 |
| 2014-02-10 | 223 | 225 | 219 | 219 | 287,000 | 2,190 |
| 2014-02-07 | 222 | 226 | 218 | 223 | 341,000 | 2,230 |
| 2014-02-06 | 205 | 220 | 205 | 216 | 365,000 | 2,160 |
| 2014-02-05 | 214 | 215 | 201 | 205 | 564,000 | 2,050 |
| 2014-02-04 | 200 | 214 | 200 | 206 | 1,346,000 | 2,060 |
| 2014-02-03 | 240 | 240 | 220 | 221 | 1,244,000 | 2,210 |
| 2014-01-31 | 250 | 256 | 243 | 246 | 462,000 | 2,460 |
| 2014-01-30 | 246 | 248 | 243 | 246 | 470,000 | 2,460 |
| 2014-01-29 | 244 | 249 | 242 | 249 | 654,000 | 2,490 |
| 2014-01-28 | 248 | 251 | 240 | 241 | 904,000 | 2,410 |
| 2014-01-27 | 249 | 252 | 247 | 247 | 861,000 | 2,470 |
| 2014-01-24 | 260 | 264 | 255 | 258 | 1,535,000 | 2,580 |
| 2014-01-23 | 261 | 271 | 261 | 267 | 1,157,000 | 2,670 |
| 2014-01-22 | 256 | 266 | 253 | 263 | 774,000 | 2,630 |
| 2014-01-21 | 261 | 262 | 254 | 254 | 689,000 | 2,540 |
| 2014-01-20 | 259 | 263 | 255 | 261 | 659,000 | 2,610 |
| 2014-01-17 | 267 | 269 | 260 | 261 | 955,000 | 2,610 |
| 2014-01-16 | 275 | 282 | 268 | 268 | 2,818,000 | 2,680 |
| 2014-01-15 | 267 | 290 | 266 | 283 | 2,321,000 | 2,830 |
| 2014-01-14 | 273 | 282 | 258 | 271 | 3,183,000 | 2,710 |
| 2014-01-10 | 265 | 276 | 260 | 267 | 1,923,000 | 2,670 |
| 2014-01-09 | 248 | 271 | 248 | 266 | 2,201,000 | 2,660 |
| 2014-01-08 | 251 | 254 | 250 | 253 | 599,000 | 2,530 |
| 2014-01-07 | 249 | 258 | 249 | 256 | 1,126,000 | 2,560 |
| 2014-01-06 | 250 | 253 | 248 | 250 | 498,000 | 2,500 |
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
