シー・ヴイ・エス・ベイエリア(2687)の株価時系列情報
シー・ヴイ・エス・ベイエリア(2687)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 388 | 390 | 382 | 390 | 30,000 |
| 2005/12/29 | 387 | 392 | 385 | 389 | 103,000 |
| 2005/12/28 | 380 | 387 | 380 | 386 | 20,000 |
| 2005/12/27 | 384 | 388 | 383 | 383 | 33,000 |
| 2005/12/26 | 389 | 393 | 383 | 388 | 141,000 |
| 2005/12/22 | 379 | 386 | 378 | 386 | 176,000 |
| 2005/12/21 | 372 | 377 | 372 | 377 | 106,000 |
| 2005/12/20 | 375 | 378 | 374 | 375 | 61,000 |
| 2005/12/19 | 378 | 379 | 375 | 375 | 66,000 |
| 2005/12/16 | 375 | 380 | 375 | 377 | 70,000 |
| 2005/12/15 | 380 | 380 | 376 | 376 | 29,000 |
| 2005/12/14 | 380 | 380 | 376 | 378 | 35,000 |
| 2005/12/13 | 375 | 383 | 375 | 383 | 76,000 |
| 2005/12/12 | 371 | 374 | 371 | 373 | 53,000 |
| 2005/12/09 | 365 | 370 | 365 | 368 | 35,000 |
| 2005/12/08 | 371 | 371 | 367 | 371 | 61,000 |
| 2005/12/07 | 374 | 374 | 369 | 373 | 29,000 |
| 2005/12/06 | 383 | 384 | 365 | 370 | 255,000 |
| 2005/12/05 | 383 | 386 | 380 | 383 | 91,000 |
| 2005/12/02 | 380 | 388 | 377 | 380 | 136,000 |
| 2005/12/01 | 367 | 376 | 366 | 376 | 259,000 |
| 2005/11/30 | 363 | 366 | 360 | 366 | 82,000 |
| 2005/11/29 | 360 | 361 | 360 | 360 | 57,000 |
| 2005/11/28 | 362 | 363 | 359 | 359 | 87,000 |
| 2005/11/25 | 361 | 363 | 361 | 363 | 48,000 |
| 2005/11/24 | 365 | 365 | 361 | 362 | 46,000 |
| 2005/11/22 | 366 | 367 | 361 | 365 | 90,000 |
| 2005/11/21 | 367 | 367 | 365 | 367 | 107,000 |
| 2005/11/18 | 364 | 367 | 363 | 367 | 128,000 |
| 2005/11/17 | 362 | 372 | 358 | 366 | 446,000 |
| 2005/11/16 | 365 | 365 | 356 | 364 | 90,000 |
| 2005/11/15 | 370 | 370 | 364 | 365 | 56,000 |
| 2005/11/14 | 369 | 369 | 367 | 369 | 82,000 |
| 2005/11/11 | 363 | 368 | 363 | 367 | 113,000 |
| 2005/11/10 | 364 | 364 | 359 | 361 | 73,000 |
| 2005/11/09 | 351 | 356 | 351 | 354 | 32,000 |
| 2005/11/08 | 346 | 368 | 346 | 357 | 102,000 |
| 2005/11/07 | 340 | 347 | 338 | 345 | 47,000 |
| 2005/11/04 | 337 | 340 | 337 | 337 | 56,000 |
| 2005/11/02 | 337 | 337 | 336 | 336 | 9,000 |
| 2005/11/01 | 334 | 334 | 334 | 334 | 4,000 |
| 2005/10/31 | 339 | 340 | 336 | 337 | 39,000 |
| 2005/10/28 | 335 | 339 | 335 | 339 | 18,000 |
| 2005/10/27 | 336 | 339 | 333 | 335 | 21,000 |
| 2005/10/26 | 334 | 337 | 333 | 336 | 23,000 |
| 2005/10/25 | 335 | 335 | 333 | 333 | 13,000 |
| 2005/10/24 | 338 | 339 | 334 | 335 | 37,000 |
| 2005/10/21 | 331 | 335 | 331 | 335 | 70,000 |
| 2005/10/20 | 332 | 333 | 331 | 332 | 16,000 |
| 2005/10/19 | 330 | 332 | 330 | 331 | 40,000 |
| 2005/10/18 | 332 | 333 | 330 | 331 | 24,000 |
| 2005/10/17 | 334 | 334 | 330 | 332 | 22,000 |
| 2005/10/14 | 331 | 335 | 330 | 335 | 34,000 |
| 2005/10/13 | 334 | 335 | 330 | 332 | 31,000 |
| 2005/10/12 | 334 | 335 | 329 | 333 | 77,000 |
| 2005/10/11 | 334 | 335 | 330 | 334 | 33,000 |
| 2005/10/07 | 334 | 334 | 329 | 329 | 22,000 |
| 2005/10/06 | 332 | 333 | 330 | 331 | 34,000 |
| 2005/10/05 | 333 | 333 | 332 | 332 | 9,000 |
| 2005/10/04 | 333 | 335 | 332 | 333 | 36,000 |
| 2005/10/03 | 333 | 333 | 331 | 331 | 18,000 |
| 2005/09/30 | 335 | 335 | 333 | 334 | 26,000 |
| 2005/09/29 | 334 | 335 | 333 | 335 | 46,000 |
| 2005/09/28 | 333 | 334 | 333 | 333 | 33,000 |
| 2005/09/27 | 332 | 333 | 330 | 333 | 96,000 |
| 2005/09/26 | 333 | 333 | 330 | 332 | 60,000 |
| 2005/09/22 | 332 | 332 | 330 | 331 | 29,000 |
| 2005/09/21 | 331 | 333 | 330 | 331 | 44,000 |
| 2005/09/20 | 329 | 330 | 328 | 330 | 26,000 |
| 2005/09/16 | 328 | 330 | 327 | 327 | 17,000 |
| 2005/09/15 | 329 | 329 | 327 | 328 | 9,000 |
| 2005/09/14 | 328 | 328 | 325 | 327 | 22,000 |
| 2005/09/13 | 329 | 329 | 328 | 328 | 4,000 |
| 2005/09/12 | 329 | 329 | 326 | 327 | 36,000 |
| 2005/09/09 | 325 | 327 | 322 | 327 | 24,000 |
| 2005/09/08 | 324 | 326 | 324 | 324 | 10,000 |
| 2005/09/07 | 326 | 327 | 323 | 324 | 13,000 |
| 2005/09/06 | 326 | 327 | 325 | 327 | 25,000 |
| 2005/09/05 | 326 | 327 | 325 | 326 | 30,000 |
| 2005/09/02 | 329 | 329 | 327 | 329 | 35,000 |
| 2005/09/01 | 329 | 330 | 329 | 329 | 20,000 |
| 2005/08/31 | 332 | 332 | 329 | 329 | 14,000 |
| 2005/08/30 | 335 | 335 | 332 | 334 | 15,000 |
| 2005/08/29 | 331 | 332 | 330 | 330 | 9,000 |
| 2005/08/26 | 332 | 332 | 328 | 331 | 42,000 |
| 2005/08/25 | 335 | 336 | 332 | 335 | 66,000 |
| 2005/08/24 | 333 | 334 | 332 | 334 | 68,000 |
| 2005/08/23 | 335 | 337 | 330 | 334 | 166,000 |
| 2005/08/22 | 340 | 340 | 331 | 335 | 43,000 |
| 2005/08/19 | 330 | 340 | 328 | 338 | 77,000 |
| 2005/08/18 | 328 | 331 | 328 | 330 | 30,000 |
| 2005/08/17 | 325 | 328 | 325 | 327 | 27,000 |
| 2005/08/16 | 328 | 329 | 325 | 327 | 37,000 |
| 2005/08/15 | 329 | 329 | 328 | 329 | 24,000 |
| 2005/08/12 | 326 | 327 | 325 | 327 | 12,000 |
| 2005/08/11 | 327 | 328 | 324 | 324 | 30,000 |
| 2005/08/10 | 327 | 327 | 326 | 326 | 7,000 |
| 2005/08/09 | 324 | 326 | 324 | 326 | 5,000 |
| 2005/08/08 | 326 | 326 | 324 | 324 | 2,000 |
| 2005/08/05 | 323 | 325 | 323 | 325 | 13,000 |
| 2005/08/04 | 327 | 327 | 324 | 324 | 20,000 |
| 2005/08/03 | 328 | 328 | 326 | 326 | 11,000 |
| 2005/08/02 | 328 | 329 | 328 | 328 | 12,000 |
| 2005/08/01 | 328 | 329 | 327 | 329 | 18,000 |
| 2005/07/29 | 326 | 326 | 325 | 326 | 14,000 |
| 2005/07/28 | 324 | 326 | 324 | 326 | 11,000 |
| 2005/07/27 | 323 | 324 | 322 | 324 | 9,000 |
| 2005/07/26 | 322 | 323 | 321 | 322 | 17,000 |
| 2005/07/25 | 327 | 327 | 321 | 321 | 22,000 |
| 2005/07/22 | 325 | 325 | 322 | 322 | 5,000 |
| 2005/07/21 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/07/20 | 325 | 328 | 325 | 325 | 14,000 |
| 2005/07/19 | 326 | 328 | 325 | 325 | 17,000 |
| 2005/07/15 | 327 | 327 | 319 | 324 | 55,000 |
| 2005/07/14 | 324 | 325 | 324 | 324 | 7,000 |
| 2005/07/13 | 325 | 328 | 323 | 324 | 18,000 |
| 2005/07/12 | 325 | 328 | 324 | 324 | 15,000 |
| 2005/07/11 | 329 | 329 | 324 | 325 | 15,000 |
| 2005/07/08 | 324 | 324 | 324 | 324 | 8,000 |
| 2005/07/07 | 319 | 323 | 319 | 323 | 11,000 |
| 2005/07/06 | 325 | 325 | 319 | 319 | 109,000 |
| 2005/07/05 | 334 | 334 | 325 | 325 | 31,000 |
| 2005/07/04 | 332 | 334 | 330 | 334 | 9,000 |
| 2005/07/01 | 330 | 334 | 330 | 334 | 6,000 |
| 2005/06/30 | 332 | 334 | 330 | 334 | 8,000 |
| 2005/06/29 | 330 | 334 | 330 | 334 | 30,000 |
| 2005/06/28 | 327 | 327 | 327 | 327 | 4,000 |
| 2005/06/27 | 332 | 332 | 327 | 327 | 8,000 |
| 2005/06/24 | 327 | 330 | 327 | 330 | 9,000 |
| 2005/06/23 | 327 | 327 | 327 | 327 | 3,000 |
| 2005/06/22 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/06/21 | 327 | 327 | 326 | 326 | 3,000 |
| 2005/06/20 | 335 | 335 | 327 | 327 | 4,000 |
| 2005/06/17 | 325 | 330 | 324 | 330 | 16,000 |
| 2005/06/16 | 326 | 326 | 325 | 325 | 3,000 |
| 2005/06/15 | 330 | 330 | 324 | 326 | 10,000 |
| 2005/06/14 | 329 | 329 | 326 | 326 | 5,000 |
| 2005/06/13 | 326 | 326 | 324 | 324 | 16,000 |
| 2005/06/10 | 325 | 326 | 325 | 326 | 2,000 |
| 2005/06/09 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/06/08 | 325 | 325 | 325 | 325 | 7,000 |
| 2005/06/07 | 330 | 330 | 325 | 325 | 3,000 |
| 2005/06/06 | 327 | 327 | 325 | 325 | 7,000 |
| 2005/06/03 | 323 | 325 | 323 | 323 | 16,000 |
| 2005/06/02 | 325 | 328 | 325 | 328 | 4,000 |
| 2005/06/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/05/31 | 321 | 325 | 321 | 324 | 10,000 |
| 2005/05/30 | 320 | 326 | 320 | 326 | 11,000 |
| 2005/05/27 | 325 | 325 | 320 | 321 | 27,000 |
| 2005/05/26 | 330 | 330 | 320 | 320 | 21,000 |
| 2005/05/25 | 336 | 339 | 330 | 330 | 33,000 |
| 2005/05/24 | 336 | 339 | 336 | 339 | 12,000 |
| 2005/05/23 | 335 | 337 | 335 | 336 | 17,000 |
| 2005/05/20 | 333 | 336 | 333 | 335 | 10,000 |
| 2005/05/19 | 332 | 335 | 332 | 335 | 20,000 |
| 2005/05/18 | 331 | 333 | 331 | 332 | 10,000 |
| 2005/05/17 | 342 | 342 | 335 | 335 | 19,000 |
| 2005/05/16 | 343 | 343 | 342 | 342 | 10,000 |
| 2005/05/13 | 339 | 339 | 338 | 338 | 11,000 |
| 2005/05/12 | 340 | 343 | 340 | 343 | 10,000 |
| 2005/05/11 | 342 | 342 | 340 | 340 | 8,000 |
| 2005/05/10 | 342 | 342 | 342 | 342 | 4,000 |
| 2005/05/09 | 341 | 341 | 341 | 341 | 3,000 |
| 2005/05/06 | 340 | 347 | 340 | 343 | 31,000 |
| 2005/05/02 | 340 | 350 | 333 | 347 | 23,000 |
| 2005/04/28 | 342 | 342 | 340 | 340 | 9,000 |
| 2005/04/27 | 346 | 347 | 346 | 347 | 3,000 |
| 2005/04/25 | 349 | 350 | 346 | 346 | 5,000 |
| 2005/04/22 | 346 | 346 | 345 | 345 | 12,000 |
| 2005/04/21 | 345 | 345 | 340 | 345 | 26,000 |
| 2005/04/20 | 345 | 345 | 344 | 344 | 24,000 |
| 2005/04/19 | 330 | 342 | 330 | 340 | 18,000 |
| 2005/04/18 | 332 | 335 | 330 | 330 | 51,000 |
| 2005/04/15 | 349 | 349 | 337 | 342 | 36,000 |
| 2005/04/14 | 344 | 344 | 342 | 343 | 10,000 |
| 2005/04/13 | 345 | 345 | 344 | 345 | 10,000 |
| 2005/04/12 | 352 | 352 | 346 | 347 | 22,000 |
| 2005/04/11 | 355 | 356 | 352 | 352 | 35,000 |
| 2005/04/08 | 351 | 362 | 351 | 362 | 76,000 |
| 2005/04/07 | 347 | 349 | 347 | 349 | 11,000 |
| 2005/04/06 | 343 | 349 | 343 | 345 | 25,000 |
| 2005/04/05 | 343 | 343 | 341 | 341 | 28,000 |
| 2005/04/04 | 341 | 343 | 340 | 343 | 10,000 |
| 2005/04/01 | 340 | 341 | 340 | 341 | 4,000 |
| 2005/03/31 | 341 | 342 | 341 | 341 | 16,000 |
| 2005/03/30 | 343 | 343 | 340 | 343 | 23,000 |
| 2005/03/29 | 346 | 346 | 343 | 343 | 12,000 |
| 2005/03/28 | 343 | 344 | 340 | 341 | 21,000 |
| 2005/03/25 | 350 | 350 | 343 | 347 | 50,000 |
| 2005/03/24 | 345 | 349 | 345 | 348 | 94,000 |
| 2005/03/23 | 346 | 349 | 345 | 347 | 30,000 |
| 2005/03/22 | 346 | 347 | 340 | 346 | 34,000 |
| 2005/03/18 | 344 | 347 | 344 | 346 | 23,000 |
| 2005/03/17 | 345 | 348 | 345 | 346 | 11,000 |
| 2005/03/16 | 349 | 349 | 344 | 344 | 22,000 |
| 2005/03/15 | 347 | 348 | 345 | 346 | 24,000 |
| 2005/03/14 | 343 | 346 | 343 | 343 | 35,000 |
| 2005/03/11 | 347 | 347 | 341 | 346 | 33,000 |
| 2005/03/10 | 343 | 347 | 342 | 342 | 21,000 |
| 2005/03/09 | 344 | 344 | 341 | 344 | 18,000 |
| 2005/03/08 | 347 | 347 | 345 | 345 | 19,000 |
| 2005/03/07 | 345 | 349 | 345 | 348 | 29,000 |
| 2005/03/04 | 350 | 350 | 347 | 350 | 16,000 |
| 2005/03/03 | 340 | 350 | 338 | 349 | 71,000 |
| 2005/03/02 | 337 | 340 | 336 | 340 | 49,000 |
| 2005/03/01 | 332 | 340 | 332 | 336 | 52,000 |
| 2005/02/28 | 341 | 341 | 330 | 333 | 52,000 |
| 2005/02/25 | 349 | 349 | 345 | 345 | 54,000 |
| 2005/02/24 | 350 | 350 | 342 | 348 | 17,000 |
| 2005/02/23 | 355 | 355 | 341 | 350 | 62,000 |
| 2005/02/22 | 373 | 373 | 366 | 368 | 63,000 |
| 2005/02/21 | 370 | 374 | 370 | 374 | 69,000 |
| 2005/02/18 | 369 | 369 | 366 | 368 | 37,000 |
| 2005/02/17 | 366 | 368 | 365 | 367 | 41,000 |
| 2005/02/16 | 367 | 368 | 366 | 366 | 19,000 |
| 2005/02/15 | 367 | 367 | 364 | 364 | 53,000 |
| 2005/02/14 | 363 | 367 | 363 | 365 | 40,000 |
| 2005/02/10 | 361 | 363 | 361 | 363 | 22,000 |
| 2005/02/09 | 363 | 365 | 361 | 361 | 21,000 |
| 2005/02/08 | 361 | 362 | 360 | 362 | 27,000 |
| 2005/02/07 | 363 | 363 | 357 | 361 | 43,000 |
| 2005/02/04 | 358 | 360 | 356 | 356 | 27,000 |
| 2005/02/03 | 358 | 359 | 348 | 354 | 46,000 |
| 2005/02/02 | 349 | 355 | 348 | 348 | 48,000 |
| 2005/02/01 | 345 | 348 | 345 | 345 | 23,000 |
| 2005/01/31 | 343 | 345 | 342 | 344 | 67,000 |
| 2005/01/28 | 343 | 344 | 342 | 344 | 20,000 |
| 2005/01/27 | 343 | 344 | 341 | 344 | 18,000 |
| 2005/01/26 | 341 | 343 | 340 | 343 | 31,000 |
| 2005/01/25 | 342 | 342 | 340 | 341 | 19,000 |
| 2005/01/24 | 340 | 342 | 340 | 342 | 18,000 |
| 2005/01/21 | 335 | 340 | 333 | 339 | 38,000 |
| 2005/01/20 | 340 | 341 | 339 | 339 | 33,000 |
| 2005/01/19 | 341 | 342 | 340 | 341 | 33,000 |
| 2005/01/18 | 341 | 343 | 341 | 343 | 20,000 |
| 2005/01/17 | 350 | 350 | 340 | 344 | 41,000 |
| 2005/01/14 | 344 | 347 | 340 | 344 | 40,000 |
| 2005/01/13 | 344 | 345 | 340 | 344 | 28,000 |
| 2005/01/12 | 345 | 348 | 341 | 343 | 27,000 |
| 2005/01/11 | 342 | 344 | 341 | 344 | 29,000 |
| 2005/01/07 | 339 | 341 | 338 | 341 | 15,000 |
| 2005/01/06 | 341 | 341 | 338 | 339 | 34,000 |
| 2005/01/05 | 339 | 341 | 338 | 341 | 28,000 |
| 2005/01/04 | 332 | 340 | 332 | 340 | 15,000 |