2687 (株)シー・ヴイ・エス・ベイエリアの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	709	719	709	716	5,400	716
2016-12-29	723	723	709	717	12,400	717
2016-12-28	710	723	710	718	11,300	718
2016-12-27	706	711	706	710	7,900	710
2016-12-26	710	714	709	709	36,100	709
2016-12-22	707	710	702	704	27,700	704
2016-12-21	722	722	711	711	20,100	711
2016-12-20	720	721	717	721	15,300	721
2016-12-19	718	718	716	718	5,900	718
2016-12-16	720	720	717	717	4,100	717
2016-12-15	720	720	716	717	20,400	717
2016-12-14	720	720	715	717	23,800	717
2016-12-13	720	722	718	722	7,700	722
2016-12-12	721	725	718	721	6,300	721
2016-12-09	721	722	718	720	15,900	720
2016-12-08	729	729	720	723	14,400	723
2016-12-07	719	725	719	723	9,500	723
2016-12-06	723	725	719	721	11,100	721
2016-12-05	723	726	722	723	4,900	723
2016-12-02	739	740	725	726	16,700	726
2016-12-01	744	745	738	739	14,200	739
2016-11-30	742	744	739	739	3,200	739
2016-11-29	760	760	739	743	16,900	743
2016-11-28	754	754	746	750	4,200	750
2016-11-25	751	751	745	749	13,200	749
2016-11-24	736	746	734	737	11,300	737
2016-11-22	721	732	720	732	13,800	732
2016-11-21	721	727	720	720	18,000	720
2016-11-18	722	728	720	721	8,600	721
2016-11-17	723	723	720	721	4,300	721
2016-11-16	729	729	719	725	4,900	725
2016-11-15	725	726	724	724	5,900	724
2016-11-14	739	739	724	727	9,000	727
2016-11-11	750	751	727	727	7,000	727
2016-11-10	740	748	740	744	5,700	744
2016-11-09	770	770	715	724	15,600	724
2016-11-08	773	773	761	762	4,400	762
2016-11-07	769	771	765	768	7,600	768
2016-11-04	775	776	771	771	10,800	771
2016-11-02	782	783	778	780	7,900	780
2016-11-01	785	786	782	782	7,900	782
2016-10-31	787	788	783	786	3,800	786
2016-10-28	782	785	782	784	14,000	784
2016-10-27	783	785	783	784	2,800	784
2016-10-26	783	787	783	783	6,400	783
2016-10-25	789	789	782	783	6,100	783
2016-10-24	789	789	783	785	3,100	785
2016-10-21	783	786	781	784	7,100	784
2016-10-20	789	789	781	786	5,500	786
2016-10-19	792	795	784	787	4,700	787
2016-10-17	788	791	785	785	9,100	785
2016-10-13	796	800	792	794	6,900	794
2016-10-12	805	805	796	798	6,800	798
2016-10-11	805	819	805	805	13,900	805
2016-10-07	817	818	807	813	5,500	813
2016-10-06	812	817	806	813	10,700	813
2016-10-05	830	833	810	815	38,700	815
2016-10-04	798	800	795	800	4,700	800
2016-10-03	806	807	796	800	6,200	800
2016-09-30	797	805	797	802	3,500	802
2016-09-29	806	808	796	807	8,400	807
2016-09-28	809	809	791	801	6,800	801
2016-09-27	809	810	799	808	10,200	808
2016-09-26	813	815	807	808	4,500	808
2016-09-23	799	814	799	812	14,300	812
2016-09-21	777	804	775	804	12,600	804
2016-09-20	787	790	777	777	12,100	777
2016-09-16	810	823	781	794	47,000	794
2016-09-15	838	860	800	811	175,400	811
2016-09-14	775	795	775	795	30,600	795
2016-09-13	781	785	778	785	9,600	785
2016-09-12	791	791	778	781	12,700	781
2016-09-09	805	807	797	799	18,600	799
2016-09-08	790	808	784	798	16,300	798
2016-09-07	778	790	778	790	9,100	790
2016-09-06	773	782	768	781	6,900	781
2016-09-05	789	793	772	777	19,400	777
2016-09-02	799	799	791	798	16,900	798
2016-09-01	800	807	795	799	9,400	799
2016-08-31	803	803	784	798	19,100	798
2016-08-30	770	809	770	783	43,100	783
2016-08-29	761	788	761	772	31,500	772
2016-08-26	77	77	76	76	237,000	760
2016-08-25	79	79	77	78	309,000	780
2016-08-24	78	79	76	79	616,000	790
2016-08-23	80	80	78	79	589,000	790
2016-08-22	82	82	79	82	785,000	820
2016-08-19	83	84	82	84	128,000	840
2016-08-18	83	84	82	83	138,000	830
2016-08-17	84	85	82	84	266,000	840
2016-08-16	88	88	84	84	308,000	840
2016-08-15	89	89	87	87	266,000	870
2016-08-12	87	87	86	87	103,000	870
2016-08-10	87	87	84	87	481,000	870
2016-08-09	87	89	86	88	492,000	880
2016-08-08	87	88	86	87	250,000	870
2016-08-05	86	88	85	87	522,000	870
2016-08-04	88	88	84	87	822,000	870
2016-08-03	92	93	86	88	1,279,000	880
2016-08-02	92	96	91	93	1,421,000	930
2016-08-01	91	95	90	94	1,393,000	940
2016-07-29	92	97	91	94	3,084,000	940
2016-07-28	100	101	93	95	3,553,000	950
2016-07-27	109	111	103	105	4,929,000	1,050
2016-07-26	128	130	113	119	15,074,000	1,190
2016-07-25	140	153	134	153	14,108,000	1,530
2016-07-22	72	103	71	103	2,996,000	1,030
2016-07-21	72	73	72	73	38,000	730
2016-07-20	71	73	71	73	25,000	730
2016-07-19	72	72	70	72	135,000	720
2016-07-15	73	73	71	72	55,000	720
2016-07-14	72	72	71	72	89,000	720
2016-07-13	72	73	71	71	47,000	710
2016-07-12	72	73	71	71	94,000	710
2016-07-11	71	73	71	73	40,000	730
2016-07-08	71	73	70	70	95,000	700
2016-07-07	74	74	71	71	210,000	710
2016-07-06	74	76	74	76	173,000	760
2016-07-05	75	75	74	74	33,000	740
2016-07-04	73	75	72	75	65,000	750
2016-07-01	73	73	72	73	36,000	730
2016-06-30	74	74	72	72	117,000	720
2016-06-29	74	74	71	72	92,000	720
2016-06-28	70	72	68	71	194,000	710
2016-06-27	75	75	64	71	183,000	710
2016-06-24	78	79	72	74	248,000	740
2016-06-23	78	79	78	78	45,000	780
2016-06-22	80	80	78	79	47,000	790
2016-06-21	78	79	77	79	60,000	790
2016-06-20	79	80	77	77	155,000	770
2016-06-17	81	81	79	79	43,000	790
2016-06-16	82	82	78	81	78,000	810
2016-06-15	82	83	80	83	32,000	830
2016-06-14	81	82	79	81	67,000	810
2016-06-13	83	83	81	81	45,000	810
2016-06-10	85	85	83	83	62,000	830
2016-06-09	84	85	83	83	16,000	830
2016-06-08	84	84	83	84	33,000	840
2016-06-07	86	86	84	84	15,000	840
2016-06-06	84	85	84	85	27,000	850
2016-06-03	83	85	83	84	105,000	840
2016-06-02	86	86	82	82	91,000	820
2016-06-01	88	88	85	85	128,000	850
2016-05-31	88	88	87	87	33,000	870
2016-05-30	88	88	87	88	50,000	880
2016-05-27	86	86	85	86	35,000	860
2016-05-26	87	87	86	86	17,000	860
2016-05-25	87	87	86	86	60,000	860
2016-05-24	86	86	85	85	67,000	850
2016-05-23	86	87	85	86	103,000	860
2016-05-20	86	87	86	86	32,000	860
2016-05-19	87	88	86	86	180,000	860
2016-05-18	87	90	87	89	38,000	890
2016-05-17	87	88	86	88	91,000	880
2016-05-16	90	90	88	88	54,000	880
2016-05-13	91	91	90	90	22,000	900
2016-05-12	93	93	90	91	65,000	910
2016-05-11	92	93	92	93	33,000	930
2016-05-10	90	92	90	91	47,000	910
2016-05-09	89	91	88	89	54,000	890
2016-05-06	89	90	89	89	16,000	890
2016-05-02	88	90	88	89	62,000	890
2016-04-28	94	94	89	92	211,000	920
2016-04-27	95	95	93	94	66,000	940
2016-04-26	96	96	94	95	108,000	950
2016-04-25	97	97	96	96	24,000	960
2016-04-22	96	97	95	97	41,000	970
2016-04-21	97	98	96	97	120,000	970
2016-04-20	96	97	96	97	33,000	970
2016-04-19	96	98	96	96	139,000	960
2016-04-18	98	99	95	95	189,000	950
2016-04-15	96	99	94	98	208,000	980
2016-04-14	98	98	97	97	138,000	970
2016-04-13	95	98	95	96	186,000	960
2016-04-12	93	95	92	94	336,000	940
2016-04-11	91	94	89	93	257,000	930
2016-04-08	85	90	85	90	217,000	900
2016-04-07	84	87	83	86	118,000	860
2016-04-06	85	86	83	84	186,000	840
2016-04-05	87	88	82	83	151,000	830
2016-04-04	85	88	85	86	119,000	860
2016-04-01	91	92	86	86	194,000	860
2016-03-31	91	92	91	91	39,000	910
2016-03-30	92	92	91	92	53,000	920
2016-03-29	91	92	90	92	48,000	920
2016-03-28	90	91	90	91	35,000	910
2016-03-25	90	90	89	90	63,000	900
2016-03-24	89	90	89	89	24,000	890
2016-03-23	90	91	89	90	77,000	900
2016-03-22	86	89	86	89	98,000	890
2016-03-18	87	87	85	86	25,000	860
2016-03-17	88	88	87	87	19,000	870
2016-03-16	87	88	87	87	32,000	870
2016-03-15	88	89	87	87	40,000	870
2016-03-14	88	89	87	88	53,000	880
2016-03-11	85	88	84	87	149,000	870
2016-03-10	85	86	84	85	64,000	850
2016-03-09	84	84	83	84	56,000	840
2016-03-08	86	86	84	85	70,000	850
2016-03-07	86	87	85	86	98,000	860
2016-03-04	85	86	84	85	45,000	850
2016-03-03	84	86	84	86	22,000	860
2016-03-02	84	84	83	84	50,000	840
2016-03-01	83	83	82	83	61,000	830
2016-02-29	86	89	83	83	148,000	830
2016-02-26	84	87	84	86	160,000	860
2016-02-25	82	85	82	84	112,000	840
2016-02-24	81	83	81	82	65,000	820
2016-02-23	83	85	81	81	134,000	810
2016-02-22	81	83	80	83	111,000	830
2016-02-19	82	82	80	81	61,000	810
2016-02-18	80	84	78	82	94,000	820
2016-02-17	79	81	78	78	65,000	780
2016-02-16	78	81	77	80	120,000	800
2016-02-15	79	80	76	79	251,000	790
2016-02-12	78	79	71	72	250,000	720
2016-02-10	86	86	81	82	161,000	820
2016-02-09	87	88	85	86	96,000	860
2016-02-08	87	90	86	90	70,000	900
2016-02-05	89	90	87	88	101,000	880
2016-02-04	90	91	89	89	106,000	890
2016-02-03	92	92	89	92	135,000	920
2016-02-02	96	96	94	94	63,000	940
2016-02-01	94	95	94	95	82,000	950
2016-01-29	90	93	90	93	129,000	930
2016-01-28	92	92	91	91	32,000	910
2016-01-27	92	92	90	92	48,000	920
2016-01-26	91	91	89	89	44,000	890
2016-01-25	91	92	89	92	87,000	920
2016-01-22	88	91	87	91	195,000	910
2016-01-21	88	91	85	86	389,000	860
2016-01-20	93	93	90	90	174,000	900
2016-01-19	94	94	91	92	73,000	920
2016-01-18	92	94	90	93	229,000	930
2016-01-15	96	98	93	93	264,000	930
2016-01-14	96	96	94	95	184,000	950
2016-01-13	96	98	96	98	217,000	980
2016-01-12	99	99	95	95	415,000	950
2016-01-08	99	102	99	101	266,000	1,010
2016-01-07	104	104	102	103	298,000	1,030
2016-01-06	106	107	105	106	150,000	1,060
2016-01-05	106	107	105	105	200,000	1,050
2016-01-04	108	109	106	107	178,000	1,070

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 [2016年度]

2687 (株)シー・ヴイ・エス・ベイエリアの時系列データ [2016年度]