2687 (株)シー・ヴイ・エス・ベイエリア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 401 | 402 | 401 | 402 | 1,500 | 402 |
| 2022-12-29 | 400 | 403 | 400 | 403 | 2,800 | 403 |
| 2022-12-28 | 403 | 403 | 399 | 401 | 8,200 | 401 |
| 2022-12-27 | 401 | 403 | 400 | 402 | 4,200 | 402 |
| 2022-12-26 | 400 | 402 | 399 | 400 | 2,800 | 400 |
| 2022-12-23 | 400 | 402 | 399 | 402 | 3,600 | 402 |
| 2022-12-22 | 401 | 403 | 400 | 403 | 5,200 | 403 |
| 2022-12-21 | 401 | 403 | 401 | 401 | 2,100 | 401 |
| 2022-12-20 | 403 | 403 | 401 | 401 | 4,900 | 401 |
| 2022-12-19 | 402 | 403 | 402 | 402 | 1,300 | 402 |
| 2022-12-16 | 405 | 405 | 401 | 402 | 4,700 | 402 |
| 2022-12-15 | 405 | 405 | 402 | 404 | 1,800 | 404 |
| 2022-12-14 | 402 | 405 | 402 | 404 | 2,600 | 404 |
| 2022-12-13 | 401 | 403 | 400 | 402 | 5,400 | 402 |
| 2022-12-12 | 403 | 403 | 399 | 399 | 8,900 | 399 |
| 2022-12-09 | 404 | 405 | 404 | 404 | 1,600 | 404 |
| 2022-12-08 | 405 | 405 | 403 | 404 | 2,200 | 404 |
| 2022-12-07 | 402 | 404 | 402 | 403 | 1,900 | 403 |
| 2022-12-06 | 404 | 404 | 402 | 402 | 2,200 | 402 |
| 2022-12-05 | 403 | 405 | 402 | 405 | 4,000 | 405 |
| 2022-12-02 | 402 | 403 | 401 | 402 | 4,300 | 402 |
| 2022-12-01 | 402 | 404 | 401 | 404 | 4,500 | 404 |
| 2022-11-30 | 403 | 404 | 402 | 402 | 2,300 | 402 |
| 2022-11-29 | 405 | 405 | 402 | 402 | 2,800 | 402 |
| 2022-11-28 | 403 | 404 | 401 | 404 | 1,700 | 404 |
| 2022-11-25 | 406 | 406 | 403 | 403 | 3,200 | 403 |
| 2022-11-24 | 406 | 406 | 402 | 404 | 13,800 | 404 |
| 2022-11-22 | 406 | 406 | 400 | 403 | 7,400 | 403 |
| 2022-11-21 | 406 | 406 | 400 | 406 | 3,900 | 406 |
| 2022-11-18 | 405 | 405 | 401 | 403 | 4,300 | 403 |
| 2022-11-17 | 406 | 406 | 401 | 401 | 1,700 | 401 |
| 2022-11-16 | 404 | 409 | 404 | 406 | 2,000 | 406 |
| 2022-11-15 | 411 | 411 | 403 | 403 | 5,900 | 403 |
| 2022-11-14 | 405 | 414 | 405 | 411 | 5,100 | 411 |
| 2022-11-11 | 405 | 406 | 402 | 405 | 4,800 | 405 |
| 2022-11-10 | 403 | 406 | 403 | 403 | 2,600 | 403 |
| 2022-11-09 | 402 | 403 | 399 | 403 | 3,100 | 403 |
| 2022-11-08 | 403 | 403 | 398 | 401 | 2,700 | 401 |
| 2022-11-07 | 403 | 403 | 400 | 400 | 2,800 | 400 |
| 2022-11-04 | 397 | 403 | 397 | 402 | 4,900 | 402 |
| 2022-11-02 | 398 | 399 | 394 | 397 | 3,600 | 397 |
| 2022-11-01 | 399 | 399 | 394 | 395 | 1,900 | 395 |
| 2022-10-31 | 399 | 399 | 393 | 396 | 17,200 | 396 |
| 2022-10-28 | 403 | 410 | 397 | 397 | 45,100 | 397 |
| 2022-10-27 | 406 | 411 | 403 | 410 | 8,700 | 410 |
| 2022-10-26 | 407 | 408 | 402 | 407 | 3,600 | 407 |
| 2022-10-25 | 408 | 409 | 403 | 404 | 5,200 | 404 |
| 2022-10-24 | 413 | 413 | 405 | 410 | 8,000 | 410 |
| 2022-10-21 | 405 | 414 | 399 | 411 | 17,700 | 411 |
| 2022-10-20 | 403 | 406 | 400 | 400 | 5,100 | 400 |
| 2022-10-19 | 403 | 405 | 402 | 405 | 3,600 | 405 |
| 2022-10-18 | 407 | 408 | 402 | 405 | 4,400 | 405 |
| 2022-10-17 | 400 | 411 | 400 | 409 | 10,300 | 409 |
| 2022-10-14 | 401 | 406 | 397 | 399 | 19,100 | 399 |
| 2022-10-13 | 387 | 399 | 386 | 393 | 20,700 | 393 |
| 2022-10-12 | 392 | 412 | 390 | 395 | 21,000 | 395 |
| 2022-10-11 | 394 | 399 | 392 | 398 | 11,700 | 398 |
| 2022-10-07 | 390 | 394 | 390 | 391 | 5,600 | 391 |
| 2022-10-06 | 388 | 397 | 388 | 394 | 6,600 | 394 |
| 2022-10-05 | 390 | 391 | 387 | 388 | 6,700 | 388 |
| 2022-10-04 | 387 | 389 | 385 | 387 | 6,200 | 387 |
| 2022-10-03 | 387 | 389 | 385 | 387 | 7,100 | 387 |
| 2022-09-30 | 390 | 390 | 388 | 388 | 5,400 | 388 |
| 2022-09-29 | 390 | 394 | 390 | 390 | 3,000 | 390 |
| 2022-09-28 | 390 | 393 | 387 | 392 | 10,500 | 392 |
| 2022-09-27 | 390 | 394 | 390 | 391 | 3,600 | 391 |
| 2022-09-26 | 392 | 393 | 386 | 390 | 17,100 | 390 |
| 2022-09-22 | 391 | 393 | 390 | 392 | 5,100 | 392 |
| 2022-09-21 | 395 | 396 | 394 | 394 | 3,900 | 394 |
| 2022-09-20 | 392 | 395 | 389 | 394 | 13,400 | 394 |
| 2022-09-16 | 395 | 397 | 390 | 390 | 7,000 | 390 |
| 2022-09-15 | 394 | 398 | 394 | 395 | 7,700 | 395 |
| 2022-09-14 | 389 | 394 | 389 | 394 | 6,000 | 394 |
| 2022-09-13 | 392 | 395 | 390 | 391 | 8,000 | 391 |
| 2022-09-12 | 394 | 395 | 392 | 392 | 4,700 | 392 |
| 2022-09-09 | 389 | 391 | 386 | 391 | 10,100 | 391 |
| 2022-09-08 | 392 | 392 | 386 | 389 | 5,700 | 389 |
| 2022-09-07 | 393 | 393 | 387 | 388 | 9,200 | 388 |
| 2022-09-06 | 391 | 393 | 391 | 391 | 4,700 | 391 |
| 2022-09-05 | 391 | 394 | 391 | 393 | 7,200 | 393 |
| 2022-09-02 | 399 | 399 | 389 | 391 | 10,200 | 391 |
| 2022-09-01 | 400 | 402 | 399 | 399 | 6,200 | 399 |
| 2022-08-31 | 400 | 405 | 399 | 405 | 8,600 | 405 |
| 2022-08-30 | 403 | 414 | 398 | 400 | 46,400 | 400 |
| 2022-08-29 | 411 | 415 | 410 | 414 | 64,200 | 414 |
| 2022-08-26 | 413 | 413 | 411 | 411 | 21,400 | 411 |
| 2022-08-25 | 410 | 413 | 410 | 411 | 14,100 | 411 |
| 2022-08-24 | 412 | 413 | 411 | 412 | 9,100 | 412 |
| 2022-08-23 | 414 | 414 | 412 | 412 | 6,700 | 412 |
| 2022-08-22 | 412 | 414 | 412 | 414 | 4,200 | 414 |
| 2022-08-19 | 415 | 415 | 407 | 412 | 22,200 | 412 |
| 2022-08-18 | 409 | 413 | 408 | 412 | 6,500 | 412 |
| 2022-08-17 | 411 | 415 | 407 | 410 | 4,500 | 410 |
| 2022-08-16 | 412 | 413 | 405 | 408 | 11,900 | 408 |
| 2022-08-15 | 413 | 415 | 407 | 412 | 7,000 | 412 |
| 2022-08-12 | 406 | 413 | 406 | 413 | 7,600 | 413 |
| 2022-08-10 | 405 | 406 | 404 | 406 | 3,100 | 406 |
| 2022-08-09 | 407 | 418 | 407 | 407 | 14,700 | 407 |
| 2022-08-08 | 400 | 406 | 400 | 406 | 4,700 | 406 |
| 2022-08-05 | 400 | 407 | 400 | 403 | 10,900 | 403 |
| 2022-08-04 | 401 | 404 | 400 | 400 | 2,500 | 400 |
| 2022-08-03 | 405 | 405 | 399 | 400 | 4,400 | 400 |
| 2022-08-02 | 403 | 406 | 402 | 402 | 3,500 | 402 |
| 2022-08-01 | 402 | 408 | 402 | 406 | 10,600 | 406 |
| 2022-07-29 | 401 | 404 | 399 | 402 | 11,100 | 402 |
| 2022-07-28 | 403 | 403 | 399 | 399 | 12,600 | 399 |
| 2022-07-27 | 401 | 402 | 399 | 399 | 3,700 | 399 |
| 2022-07-26 | 405 | 405 | 400 | 401 | 2,600 | 401 |
| 2022-07-25 | 400 | 403 | 398 | 403 | 4,000 | 403 |
| 2022-07-22 | 396 | 400 | 396 | 398 | 6,700 | 398 |
| 2022-07-21 | 397 | 399 | 393 | 396 | 4,600 | 396 |
| 2022-07-20 | 398 | 398 | 391 | 394 | 6,500 | 394 |
| 2022-07-19 | 395 | 398 | 393 | 394 | 12,000 | 394 |
| 2022-07-15 | 395 | 399 | 395 | 395 | 9,500 | 395 |
| 2022-07-14 | 392 | 395 | 392 | 395 | 1,400 | 395 |
| 2022-07-13 | 400 | 400 | 391 | 392 | 3,400 | 392 |
| 2022-07-12 | 397 | 397 | 393 | 393 | 6,500 | 393 |
| 2022-07-11 | 403 | 403 | 393 | 393 | 9,900 | 393 |
| 2022-07-08 | 403 | 405 | 399 | 399 | 5,000 | 399 |
| 2022-07-07 | 400 | 404 | 400 | 403 | 3,200 | 403 |
| 2022-07-06 | 400 | 402 | 400 | 400 | 2,900 | 400 |
| 2022-07-05 | 401 | 403 | 399 | 403 | 3,000 | 403 |
| 2022-07-04 | 400 | 408 | 400 | 401 | 2,900 | 401 |
| 2022-07-01 | 402 | 403 | 399 | 400 | 4,200 | 400 |
| 2022-06-30 | 405 | 409 | 405 | 406 | 5,700 | 406 |
| 2022-06-29 | 400 | 408 | 400 | 408 | 10,600 | 408 |
| 2022-06-28 | 406 | 406 | 401 | 404 | 2,000 | 404 |
| 2022-06-27 | 410 | 410 | 403 | 403 | 3,900 | 403 |
| 2022-06-24 | 404 | 405 | 400 | 404 | 10,000 | 404 |
| 2022-06-23 | 408 | 408 | 397 | 398 | 2,600 | 398 |
| 2022-06-22 | 401 | 409 | 398 | 408 | 8,400 | 408 |
| 2022-06-21 | 404 | 404 | 397 | 398 | 6,000 | 398 |
| 2022-06-20 | 405 | 405 | 402 | 402 | 2,100 | 402 |
| 2022-06-17 | 400 | 400 | 393 | 400 | 5,500 | 400 |
| 2022-06-16 | 403 | 403 | 400 | 402 | 3,000 | 402 |
| 2022-06-15 | 398 | 399 | 396 | 398 | 4,700 | 398 |
| 2022-06-14 | 401 | 401 | 397 | 397 | 2,900 | 397 |
| 2022-06-13 | 397 | 399 | 397 | 397 | 2,000 | 397 |
| 2022-06-10 | 400 | 401 | 397 | 397 | 3,700 | 397 |
| 2022-06-09 | 398 | 402 | 396 | 399 | 4,800 | 399 |
| 2022-06-08 | 396 | 399 | 396 | 397 | 3,800 | 397 |
| 2022-06-07 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 2022-06-06 | 396 | 397 | 392 | 392 | 4,000 | 392 |
| 2022-06-03 | 397 | 397 | 394 | 396 | 3,000 | 396 |
| 2022-06-02 | 403 | 403 | 395 | 397 | 5,000 | 397 |
| 2022-06-01 | 387 | 388 | 383 | 388 | 1,600 | 388 |
| 2022-05-31 | 378 | 387 | 377 | 387 | 10,200 | 387 |
| 2022-05-30 | 388 | 394 | 386 | 391 | 8,800 | 391 |
| 2022-05-27 | 387 | 388 | 381 | 388 | 4,000 | 388 |
| 2022-05-26 | 387 | 387 | 380 | 382 | 2,700 | 382 |
| 2022-05-25 | 387 | 387 | 381 | 387 | 1,500 | 387 |
| 2022-05-24 | 377 | 384 | 377 | 383 | 3,600 | 383 |
| 2022-05-23 | 377 | 386 | 377 | 384 | 8,000 | 384 |
| 2022-05-20 | 384 | 386 | 384 | 386 | 1,800 | 386 |
| 2022-05-19 | 382 | 382 | 378 | 382 | 1,900 | 382 |
| 2022-05-18 | 381 | 382 | 379 | 382 | 1,700 | 382 |
| 2022-05-17 | 387 | 387 | 384 | 384 | 1,700 | 384 |
| 2022-05-16 | 391 | 391 | 383 | 386 | 3,700 | 386 |
| 2022-05-13 | 379 | 391 | 379 | 391 | 1,600 | 391 |
| 2022-05-12 | 377 | 392 | 376 | 390 | 3,700 | 390 |
| 2022-05-11 | 386 | 395 | 386 | 393 | 2,600 | 393 |
| 2022-05-10 | 391 | 392 | 386 | 392 | 3,900 | 392 |
| 2022-05-09 | 391 | 391 | 387 | 391 | 2,200 | 391 |
| 2022-05-06 | 379 | 386 | 379 | 386 | 6,900 | 386 |
| 2022-05-02 | 373 | 390 | 373 | 387 | 3,800 | 387 |
| 2022-04-28 | 375 | 381 | 375 | 381 | 4,300 | 381 |
| 2022-04-27 | 372 | 381 | 365 | 373 | 25,500 | 373 |
| 2022-04-26 | 381 | 383 | 378 | 380 | 2,000 | 380 |
| 2022-04-25 | 380 | 384 | 378 | 381 | 5,100 | 381 |
| 2022-04-22 | 370 | 379 | 370 | 377 | 1,700 | 377 |
| 2022-04-21 | 371 | 379 | 371 | 376 | 1,300 | 376 |
| 2022-04-20 | 375 | 375 | 372 | 372 | 4,500 | 372 |
| 2022-04-19 | 375 | 375 | 373 | 373 | 700 | 373 |
| 2022-04-18 | 375 | 375 | 370 | 370 | 1,200 | 370 |
| 2022-04-15 | 369 | 373 | 369 | 370 | 2,500 | 370 |
| 2022-04-14 | 379 | 379 | 363 | 370 | 4,100 | 370 |
| 2022-04-13 | 368 | 376 | 368 | 371 | 3,500 | 371 |
| 2022-04-12 | 367 | 378 | 366 | 368 | 3,400 | 368 |
| 2022-04-11 | 361 | 367 | 361 | 367 | 1,800 | 367 |
| 2022-04-08 | 361 | 363 | 360 | 363 | 4,500 | 363 |
| 2022-04-07 | 366 | 366 | 360 | 360 | 4,700 | 360 |
| 2022-04-06 | 373 | 373 | 369 | 371 | 2,900 | 371 |
| 2022-04-05 | 381 | 381 | 375 | 375 | 3,600 | 375 |
| 2022-04-04 | 372 | 382 | 372 | 381 | 1,800 | 381 |
| 2022-04-01 | 369 | 374 | 368 | 372 | 7,300 | 372 |
| 2022-03-31 | 366 | 369 | 366 | 369 | 3,200 | 369 |
| 2022-03-30 | 380 | 380 | 370 | 373 | 3,500 | 373 |
| 2022-03-29 | 380 | 380 | 377 | 380 | 3,900 | 380 |
| 2022-03-28 | 377 | 379 | 376 | 379 | 1,500 | 379 |
| 2022-03-25 | 378 | 378 | 375 | 377 | 1,500 | 377 |
| 2022-03-24 | 376 | 379 | 375 | 377 | 3,500 | 377 |
| 2022-03-23 | 370 | 380 | 370 | 380 | 2,700 | 380 |
| 2022-03-22 | 367 | 368 | 364 | 368 | 3,400 | 368 |
| 2022-03-18 | 366 | 366 | 363 | 366 | 3,000 | 366 |
| 2022-03-17 | 363 | 366 | 360 | 366 | 2,900 | 366 |
| 2022-03-16 | 356 | 360 | 354 | 360 | 3,600 | 360 |
| 2022-03-15 | 359 | 359 | 347 | 351 | 7,300 | 351 |
| 2022-03-14 | 351 | 352 | 350 | 351 | 3,300 | 351 |
| 2022-03-11 | 349 | 353 | 349 | 350 | 3,900 | 350 |
| 2022-03-10 | 350 | 355 | 350 | 353 | 2,800 | 353 |
| 2022-03-09 | 354 | 354 | 350 | 350 | 1,600 | 350 |
| 2022-03-08 | 352 | 360 | 350 | 351 | 3,400 | 351 |
| 2022-03-07 | 361 | 363 | 350 | 350 | 13,700 | 350 |
| 2022-03-04 | 372 | 372 | 361 | 361 | 4,000 | 361 |
| 2022-03-03 | 370 | 372 | 370 | 372 | 1,300 | 372 |
| 2022-03-02 | 375 | 375 | 368 | 370 | 2,900 | 370 |
| 2022-03-01 | 387 | 387 | 376 | 379 | 4,100 | 379 |
| 2022-02-28 | 385 | 385 | 380 | 383 | 6,800 | 383 |
| 2022-02-25 | 381 | 394 | 375 | 384 | 56,800 | 384 |
| 2022-02-24 | 362 | 377 | 356 | 365 | 61,600 | 365 |
| 2022-02-22 | 378 | 383 | 378 | 378 | 18,500 | 378 |
| 2022-02-21 | 382 | 389 | 382 | 385 | 14,000 | 385 |
| 2022-02-18 | 384 | 386 | 378 | 384 | 11,200 | 384 |
| 2022-02-17 | 378 | 385 | 378 | 385 | 6,400 | 385 |
| 2022-02-16 | 382 | 385 | 382 | 383 | 5,300 | 383 |
| 2022-02-15 | 382 | 382 | 379 | 380 | 6,300 | 380 |
| 2022-02-14 | 379 | 383 | 379 | 381 | 4,800 | 381 |
| 2022-02-10 | 378 | 380 | 377 | 379 | 4,000 | 379 |
| 2022-02-09 | 383 | 383 | 377 | 377 | 6,500 | 377 |
| 2022-02-08 | 382 | 383 | 378 | 383 | 2,600 | 383 |
| 2022-02-07 | 379 | 380 | 373 | 378 | 11,900 | 378 |
| 2022-02-04 | 377 | 383 | 372 | 383 | 11,400 | 383 |
| 2022-02-03 | 374 | 378 | 374 | 376 | 2,200 | 376 |
| 2022-02-02 | 371 | 382 | 371 | 374 | 7,200 | 374 |
| 2022-02-01 | 386 | 386 | 369 | 370 | 6,200 | 370 |
| 2022-01-31 | 369 | 376 | 369 | 370 | 3,300 | 370 |
| 2022-01-28 | 373 | 374 | 368 | 368 | 6,600 | 368 |
| 2022-01-27 | 386 | 386 | 376 | 376 | 4,200 | 376 |
| 2022-01-26 | 386 | 386 | 382 | 386 | 3,000 | 386 |
| 2022-01-25 | 382 | 388 | 382 | 386 | 4,400 | 386 |
| 2022-01-24 | 385 | 387 | 380 | 382 | 4,000 | 382 |
| 2022-01-21 | 377 | 382 | 377 | 382 | 2,700 | 382 |
| 2022-01-20 | 378 | 381 | 378 | 379 | 1,700 | 379 |
| 2022-01-19 | 380 | 382 | 378 | 378 | 1,900 | 378 |
| 2022-01-18 | 387 | 387 | 380 | 380 | 3,200 | 380 |
| 2022-01-17 | 385 | 389 | 381 | 387 | 3,500 | 387 |
| 2022-01-14 | 386 | 391 | 385 | 391 | 4,800 | 391 |
| 2022-01-13 | 377 | 387 | 377 | 385 | 7,000 | 385 |
| 2022-01-12 | 375 | 377 | 372 | 375 | 4,200 | 375 |
| 2022-01-11 | 371 | 373 | 370 | 370 | 3,200 | 370 |
| 2022-01-07 | 365 | 369 | 364 | 369 | 4,700 | 369 |
| 2022-01-06 | 366 | 366 | 363 | 365 | 8,500 | 365 |
| 2022-01-05 | 369 | 370 | 367 | 368 | 3,800 | 368 |
| 2022-01-04 | 372 | 372 | 363 | 366 | 13,000 | 366 |
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
