1. HOME >
  2. 株価時系列 >
  3. 2687 >
  4. 2020年

2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303553713483696,800369
2020-12-2934637134536311,800363
2020-12-2835635634534525,200345
2020-12-2536036035635610,900356
2020-12-2436136435735720,200357
2020-12-233763763623635,100363
2020-12-2237537536236220,800362
2020-12-2139439737237529,500375
2020-12-184114144024027,500402
2020-12-174174174144153,200415
2020-12-1641841841541710,900417
2020-12-154194194174192,500419
2020-12-144194194164183,200418
2020-12-114184204184191,800419
2020-12-104194204184181,100418
2020-12-094204214194193,800419
2020-12-084244264214212,400421
2020-12-074234274224242,100424
2020-12-044244254234231,000423
2020-12-034214234194215,400421
2020-12-024224274224254,700425
2020-12-014264264224221,700422
2020-11-304254254234233,500423
2020-11-274204284184286,700428
2020-11-264224234224221,400422
2020-11-254304304224243,600424
2020-11-244244304214237,200423
2020-11-204324324284301,900430
2020-11-194374374304322,600432
2020-11-184324384324382,600438
2020-11-174324344294315,000431
2020-11-164454464384397,300439
2020-11-13430430428430900430
2020-11-124334334284304,500430
2020-11-114404404324355,700435
2020-11-104304494304379,600437
2020-11-094304304284301,800430
2020-11-064284314264302,600430
2020-11-054284284234251,300425
2020-11-044274284254281,400428
2020-11-024284374274275,900427
2020-10-304324454324445,400444
2020-10-294284444284323,100432
2020-10-284404404254313,900431
2020-10-274224444214445,700444
2020-10-264224254204222,700422
2020-10-23427430424424900424
2020-10-224254304234275,200427
2020-10-214324344254283,700428
2020-10-2044344643243214,600432
2020-10-1943645143644037,500440
2020-10-16415489415460195,300460
2020-10-1543743741141311,800413
2020-10-1443944342642812,500428
2020-10-134494494354353,100435
2020-10-124374404354351,300435
2020-10-094364514354372,300437
2020-10-084544544404445,200444
2020-10-074484574484521,800452
2020-10-064594624504523,400452
2020-10-0543049043045930,000459
2020-10-024534544334378,000437
2020-09-3047248445345310,100453
2020-09-294624644594644,400464
2020-09-284444484424466,200446
2020-09-254404404364393,600439
2020-09-244424474414413,600441
2020-09-234554554504501,500450
2020-09-184564674564584,000458
2020-09-174744744554563,400456
2020-09-164874874744742,900474
2020-09-154894894804802,600480
2020-09-1448649947148110,900481
2020-09-1147348647048613,900486
2020-09-1046048546047310,700473
2020-09-094524684524655,600465
2020-09-0845447944546016,000460
2020-09-074364454364402,600440
2020-09-044314374304374,100437
2020-09-034694694404406,600440
2020-09-024514514434457,400445
2020-09-0145045944244317,500443
2020-08-3145047944546524,800465
2020-08-2841445041145094,200450
2020-08-27440462414414129,800414
2020-08-2643345443343935,200439
2020-08-2544744943843813,900438
2020-08-244514554394459,400445
2020-08-2145245544545013,400450
2020-08-204344414344418,200441
2020-08-1943944242843214,900432
2020-08-184334414324394,800439
2020-08-174314334314335,900433
2020-08-144294344294316,400431
2020-08-1343543542943315,400433
2020-08-124304364304354,500435
2020-08-114254354224308,800430
2020-08-0741942241542110,100421
2020-08-064184204134195,300419
2020-08-054124274124186,600418
2020-08-043974153974125,100412
2020-08-0339539939439712,400397
2020-07-3142542539839912,500399
2020-07-304504524374399,500439
2020-07-294614614434558,500455
2020-07-284654744654703,400470
2020-07-274774774674733,300473
2020-07-224714754634697,500469
2020-07-214634714634713,000471
2020-07-204624634604632,400463
2020-07-17465465461462800462
2020-07-164724724654653,800465
2020-07-154524784524614,600461
2020-07-144454464444455,400445
2020-07-134474474414454,000445
2020-07-104524554474476,500447
2020-07-094704734604606,000460
2020-07-084684884684748,200474
2020-07-0747347946646814,200468
2020-07-064754854734739,000473
2020-07-034744784734756,200475
2020-07-0250550747847819,600478
2020-07-015185185055063,800506
2020-06-305305305175179,500517
2020-06-295075305065306,900530
2020-06-265095095035083,000508
2020-06-255065105055092,500509
2020-06-245105105075101,100510
2020-06-235075105035103,600510
2020-06-225115115025021,200502
2020-06-195165165095092,600509
2020-06-185165165135131,200513
2020-06-175225225165162,200516
2020-06-165015245005226,200522
2020-06-155125185005008,600500
2020-06-1248550348350011,000500
2020-06-115315315155194,200519
2020-06-105265345185345,600534
2020-06-095305325245266,200526
2020-06-0850553050253012,600530
2020-06-0553353450250214,200502
2020-06-045325415275335,900533
2020-06-035175315175317,900531
2020-06-025115175075174,700517
2020-06-015005054995036,100503
2020-05-295085084905008,800500
2020-05-2852553951451429,700514
2020-05-2746550146350119,800501
2020-05-2643445343045322,400453
2020-05-2541943141943111,600431
2020-05-224154174144173,200417
2020-05-214124144124141,300414
2020-05-204114124104112,100411
2020-05-194124144104126,200412
2020-05-184144144084106,100410
2020-05-154164184084126,700412
2020-05-144134134084081,800408
2020-05-1340841740641216,000412
2020-05-1240840940540510,600405
2020-05-1140040739940325,800403
2020-05-084064074024075,500407
2020-05-074054064034062,700406
2020-05-0140740740240510,500405
2020-04-304104144074077,600407
2020-04-284054064014054,900405
2020-04-2740740740040510,200405
2020-04-244054074044073,400407
2020-04-234024054024055,800405
2020-04-224014073993992,400399
2020-04-214034043994025,500402
2020-04-204014063994065,900406
2020-04-173984013953995,400399
2020-04-163994043993992,000399
2020-04-154094094004002,800400
2020-04-144004093993998,800399
2020-04-134024064014014,000401
2020-04-104254254004099,900409
2020-04-094204244164184,400418
2020-04-084174204084184,600418
2020-04-074004154004114,700411
2020-04-063894053894007,400400
2020-04-034054113964006,000400
2020-04-0243043040840910,200409
2020-04-0143043842843412,900434
2020-03-3141343541343522,900435
2020-03-3042642640040511,000405
2020-03-2741142840142816,300428
2020-03-2641041039040811,800408
2020-03-2537641236841234,500412
2020-03-2433837033834829,500348
2020-03-2333534032934017,100340
2020-03-1935238634735112,300351
2020-03-1835936535235211,400352
2020-03-1732535731035717,700357
2020-03-1634534934134114,300341
2020-03-1336536532133735,400337
2020-03-1242042037938125,200381
2020-03-1143944241942437,000424
2020-03-1040642935740958,800409
2020-03-0951451443743722,500437
2020-03-065325375225228,400522
2020-03-055495615475476,100547
2020-03-0453057352354828,500548
2020-03-0357758753553917,900539
2020-03-0255758755756736,800567
2020-02-2856060051658756,100587
2020-02-2758762658460261,800602
2020-02-2661162260360354,300603
2020-02-2563164461863136,400631
2020-02-2165868164067131,700671
2020-02-206656706606606,800660
2020-02-196596666596614,200661
2020-02-186676676606645,400664
2020-02-176666696656668,700666
2020-02-146736756706753,000675
2020-02-136726766716752,100675
2020-02-126756766716712,400671
2020-02-106676746676733,600673
2020-02-076806826706706,300670
2020-02-066756796756776,800677
2020-02-056636686626677,200667
2020-02-046596636586626,600662
2020-02-0366066165466110,200661
2020-01-3166867666766814,500668
2020-01-306836836676687,100668
2020-01-296856876826823,300682
2020-01-2869169166667615,800676
2020-01-276906926856915,900691
2020-01-246976996956954,400695
2020-01-237007006986982,200698
2020-01-227007047007002,300700
2020-01-217037037007012,900701
2020-01-2069672669670034,600700
2020-01-1770870869069616,100696
2020-01-166866946866886,100688
2020-01-156916966916946,200694
2020-01-1470570668168923,100689
2020-01-1071472071071012,700710
2020-01-097177207137135,300713
2020-01-0871572170671117,800711
2020-01-0772072570671630,700716
2020-01-0669272868571441,600714

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