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 |
|---|---|---|---|---|---|
| 2003/12/30 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/12/29 | 504 | 504 | 500 | 503 | 4,000 |
| 2003/12/26 | 489 | 490 | 489 | 490 | 4,000 |
| 2003/12/25 | 486 | 487 | 486 | 487 | 4,000 |
| 2003/12/24 | 494 | 504 | 485 | 486 | 6,000 |
| 2003/12/22 | 500 | 505 | 491 | 491 | 7,000 |
| 2003/12/19 | 499 | 500 | 498 | 500 | 7,000 |
| 2003/12/18 | 472 | 472 | 472 | 472 | 3,000 |
| 2003/12/17 | 480 | 494 | 480 | 486 | 4,000 |
| 2003/12/16 | 471 | 480 | 471 | 480 | 5,000 |
| 2003/12/15 | 467 | 471 | 467 | 471 | 3,000 |
| 2003/12/12 | 453 | 465 | 453 | 465 | 13,000 |
| 2003/12/11 | 452 | 452 | 452 | 452 | 3,000 |
| 2003/12/10 | 454 | 455 | 454 | 455 | 4,000 |
| 2003/12/09 | 467 | 467 | 460 | 461 | 4,000 |
| 2003/12/08 | 472 | 472 | 472 | 472 | 4,000 |
| 2003/12/05 | 475 | 477 | 475 | 476 | 4,000 |
| 2003/12/04 | 480 | 480 | 475 | 475 | 2,000 |
| 2003/12/03 | 475 | 475 | 475 | 475 | 5,000 |
| 2003/12/02 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/12/01 | 472 | 472 | 472 | 472 | 1,000 |
| 2003/11/28 | 471 | 471 | 471 | 471 | 1,000 |
| 2003/11/26 | 479 | 479 | 479 | 479 | 3,000 |
| 2003/11/25 | 464 | 479 | 464 | 479 | 6,000 |
| 2003/11/21 | 460 | 461 | 460 | 460 | 20,000 |
| 2003/11/20 | 466 | 470 | 466 | 470 | 27,000 |
| 2003/11/19 | 468 | 468 | 465 | 465 | 7,000 |
| 2003/11/18 | 464 | 469 | 464 | 469 | 16,000 |
| 2003/11/17 | 473 | 473 | 466 | 466 | 9,000 |
| 2003/11/14 | 473 | 473 | 473 | 473 | 5,000 |
| 2003/11/13 | 472 | 475 | 472 | 475 | 6,000 |
| 2003/11/12 | 482 | 482 | 482 | 482 | 5,000 |
| 2003/11/11 | 500 | 505 | 499 | 500 | 22,000 |
| 2003/11/10 | 508 | 508 | 508 | 508 | 1,000 |
| 2003/11/07 | 497 | 510 | 497 | 508 | 16,000 |
| 2003/11/06 | 492 | 492 | 490 | 490 | 6,000 |
| 2003/11/05 | 503 | 505 | 500 | 500 | 12,000 |
| 2003/11/04 | 490 | 498 | 490 | 498 | 6,000 |
| 2003/10/31 | 486 | 489 | 486 | 486 | 11,000 |
| 2003/10/30 | 487 | 487 | 486 | 486 | 4,000 |
| 2003/10/29 | 475 | 485 | 475 | 485 | 9,000 |
| 2003/10/28 | 470 | 475 | 470 | 475 | 7,000 |
| 2003/10/27 | 472 | 472 | 472 | 472 | 1,000 |
| 2003/10/24 | 475 | 480 | 475 | 475 | 11,000 |
| 2003/10/23 | 486 | 486 | 470 | 470 | 28,000 |
| 2003/10/22 | 486 | 491 | 486 | 491 | 12,000 |
| 2003/10/21 | 490 | 495 | 487 | 490 | 21,000 |
| 2003/10/20 | 490 | 495 | 487 | 487 | 17,000 |
| 2003/10/17 | 495 | 495 | 487 | 490 | 40,000 |
| 2003/10/16 | 501 | 505 | 498 | 498 | 25,000 |
| 2003/10/15 | 490 | 495 | 490 | 495 | 19,000 |
| 2003/10/14 | 479 | 491 | 479 | 485 | 24,000 |
| 2003/10/10 | 461 | 469 | 456 | 467 | 37,000 |
| 2003/10/09 | 475 | 475 | 444 | 454 | 43,000 |
| 2003/10/08 | 480 | 481 | 466 | 472 | 42,000 |
| 2003/10/07 | 442 | 465 | 441 | 465 | 49,000 |
| 2003/10/06 | 441 | 444 | 437 | 439 | 36,000 |
| 2003/10/03 | 437 | 445 | 433 | 436 | 26,000 |
| 2003/10/02 | 434 | 436 | 434 | 436 | 6,000 |
| 2003/10/01 | 430 | 430 | 429 | 429 | 10,000 |
| 2003/09/30 | 430 | 430 | 430 | 430 | 9,000 |
| 2003/09/29 | 428 | 430 | 425 | 430 | 7,000 |
| 2003/09/26 | 427 | 427 | 425 | 425 | 17,000 |
| 2003/09/25 | 429 | 429 | 428 | 428 | 6,000 |
| 2003/09/24 | 437 | 437 | 426 | 427 | 5,000 |
| 2003/09/22 | 430 | 430 | 429 | 429 | 12,000 |
| 2003/09/18 | 439 | 439 | 431 | 431 | 9,000 |
| 2003/09/17 | 439 | 440 | 432 | 438 | 7,000 |
| 2003/09/16 | 425 | 435 | 425 | 435 | 10,000 |
| 2003/09/12 | 430 | 430 | 425 | 425 | 4,000 |
| 2003/09/11 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/09/10 | 438 | 438 | 425 | 425 | 9,000 |
| 2003/09/09 | 439 | 439 | 434 | 434 | 11,000 |
| 2003/09/08 | 431 | 431 | 430 | 430 | 4,000 |
| 2003/09/05 | 432 | 432 | 425 | 430 | 7,000 |
| 2003/09/04 | 435 | 435 | 432 | 432 | 3,000 |
| 2003/09/03 | 429 | 430 | 422 | 422 | 9,000 |
| 2003/09/02 | 429 | 438 | 428 | 428 | 3,000 |
| 2003/09/01 | 430 | 439 | 430 | 439 | 14,000 |
| 2003/08/29 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/08/28 | 425 | 425 | 421 | 421 | 9,000 |
| 2003/08/27 | 439 | 439 | 430 | 430 | 7,000 |
| 2003/08/26 | 445 | 445 | 440 | 440 | 17,000 |
| 2003/08/25 | 441 | 442 | 440 | 441 | 13,000 |
| 2003/08/22 | 438 | 438 | 432 | 432 | 13,000 |
| 2003/08/21 | 429 | 433 | 429 | 433 | 15,000 |
| 2003/08/20 | 429 | 429 | 425 | 425 | 5,000 |
| 2003/08/19 | 423 | 425 | 422 | 424 | 9,000 |
| 2003/08/18 | 430 | 430 | 422 | 428 | 7,000 |
| 2003/08/15 | 433 | 433 | 430 | 430 | 4,000 |
| 2003/08/14 | 423 | 423 | 421 | 421 | 2,000 |
| 2003/08/13 | 424 | 425 | 422 | 425 | 6,000 |
| 2003/08/12 | 428 | 428 | 424 | 424 | 6,000 |
| 2003/08/11 | 431 | 431 | 430 | 430 | 7,000 |
| 2003/08/08 | 426 | 426 | 426 | 426 | 4,000 |
| 2003/08/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/08/06 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/08/05 | 450 | 450 | 430 | 430 | 6,000 |
| 2003/08/04 | 444 | 445 | 444 | 445 | 4,000 |
| 2003/08/01 | 430 | 435 | 430 | 435 | 2,000 |
| 2003/07/31 | 425 | 430 | 425 | 430 | 7,000 |
| 2003/07/30 | 427 | 427 | 422 | 422 | 3,000 |
| 2003/07/29 | 430 | 430 | 427 | 427 | 3,000 |
| 2003/07/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/07/25 | 434 | 440 | 430 | 430 | 7,000 |
| 2003/07/23 | 423 | 430 | 421 | 421 | 5,000 |
| 2003/07/22 | 435 | 435 | 431 | 431 | 7,000 |
| 2003/07/18 | 426 | 430 | 420 | 420 | 7,000 |
| 2003/07/17 | 431 | 431 | 420 | 420 | 5,000 |
| 2003/07/16 | 433 | 433 | 430 | 431 | 4,000 |
| 2003/07/15 | 435 | 435 | 428 | 428 | 5,000 |
| 2003/07/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/07/11 | 430 | 430 | 420 | 420 | 7,000 |
| 2003/07/10 | 435 | 435 | 431 | 431 | 4,000 |
| 2003/07/09 | 426 | 430 | 424 | 430 | 6,000 |
| 2003/07/08 | 425 | 426 | 423 | 423 | 8,000 |
| 2003/07/07 | 424 | 424 | 423 | 423 | 2,000 |
| 2003/07/04 | 434 | 434 | 427 | 427 | 3,000 |
| 2003/07/03 | 435 | 440 | 430 | 430 | 9,000 |
| 2003/07/02 | 430 | 435 | 425 | 430 | 11,000 |
| 2003/07/01 | 418 | 430 | 417 | 430 | 8,000 |
| 2003/06/30 | 421 | 421 | 416 | 416 | 3,000 |
| 2003/06/27 | 430 | 430 | 425 | 425 | 9,000 |
| 2003/06/26 | 425 | 427 | 425 | 427 | 6,000 |
| 2003/06/25 | 424 | 425 | 414 | 425 | 10,000 |
| 2003/06/24 | 410 | 425 | 410 | 425 | 3,000 |
| 2003/06/23 | 415 | 415 | 411 | 411 | 5,000 |
| 2003/06/20 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/06/19 | 423 | 423 | 410 | 410 | 5,000 |
| 2003/06/18 | 430 | 430 | 425 | 425 | 4,000 |
| 2003/06/17 | 420 | 425 | 420 | 420 | 12,000 |
| 2003/06/16 | 415 | 415 | 414 | 415 | 11,000 |
| 2003/06/13 | 415 | 415 | 408 | 410 | 15,000 |
| 2003/06/12 | 414 | 415 | 408 | 410 | 18,000 |
| 2003/06/11 | 401 | 410 | 400 | 406 | 12,000 |
| 2003/06/10 | 393 | 400 | 393 | 400 | 15,000 |
| 2003/06/09 | 391 | 392 | 391 | 391 | 6,000 |
| 2003/06/06 | 380 | 390 | 380 | 390 | 15,000 |
| 2003/06/05 | 380 | 380 | 380 | 380 | 15,000 |
| 2003/06/04 | 381 | 381 | 380 | 380 | 18,000 |
| 2003/06/03 | 380 | 380 | 379 | 380 | 14,000 |
| 2003/06/02 | 380 | 380 | 379 | 380 | 21,000 |
| 2003/05/30 | 380 | 380 | 380 | 380 | 17,000 |
| 2003/05/29 | 380 | 380 | 375 | 380 | 22,000 |
| 2003/05/28 | 380 | 385 | 380 | 380 | 12,000 |
| 2003/05/27 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/05/26 | 383 | 385 | 380 | 380 | 14,000 |
| 2003/05/23 | 385 | 385 | 380 | 380 | 4,000 |
| 2003/05/22 | 395 | 395 | 386 | 386 | 2,000 |
| 2003/05/21 | 389 | 389 | 389 | 389 | 1,000 |
| 2003/05/20 | 386 | 386 | 386 | 386 | 2,000 |
| 2003/05/19 | 398 | 398 | 390 | 394 | 15,000 |
| 2003/05/16 | 397 | 397 | 390 | 394 | 10,000 |
| 2003/05/15 | 399 | 399 | 390 | 399 | 8,000 |
| 2003/05/14 | 395 | 400 | 395 | 395 | 8,000 |
| 2003/05/13 | 397 | 397 | 395 | 395 | 7,000 |
| 2003/05/12 | 398 | 398 | 398 | 398 | 6,000 |
| 2003/05/09 | 399 | 399 | 398 | 398 | 5,000 |
| 2003/05/08 | 401 | 401 | 400 | 400 | 3,000 |
| 2003/05/07 | 404 | 404 | 400 | 400 | 7,000 |
| 2003/05/06 | 407 | 407 | 400 | 400 | 9,000 |
| 2003/05/02 | 405 | 410 | 400 | 405 | 9,000 |
| 2003/05/01 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/04/30 | 390 | 401 | 390 | 400 | 21,000 |
| 2003/04/28 | 389 | 389 | 384 | 385 | 6,000 |
| 2003/04/25 | 390 | 390 | 360 | 390 | 8,000 |
| 2003/04/24 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/04/23 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/04/22 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/04/21 | 390 | 390 | 385 | 390 | 6,000 |
| 2003/04/18 | 390 | 390 | 385 | 390 | 9,000 |
| 2003/04/17 | 390 | 390 | 388 | 390 | 6,000 |
| 2003/04/16 | 394 | 394 | 390 | 390 | 5,000 |
| 2003/04/15 | 395 | 395 | 380 | 394 | 9,000 |
| 2003/04/14 | 395 | 395 | 390 | 395 | 11,000 |
| 2003/04/11 | 380 | 395 | 380 | 395 | 12,000 |
| 2003/04/10 | 385 | 385 | 375 | 380 | 8,000 |
| 2003/04/09 | 380 | 385 | 375 | 385 | 13,000 |
| 2003/04/08 | 380 | 380 | 370 | 380 | 6,000 |
| 2003/04/07 | 378 | 388 | 378 | 380 | 7,000 |
| 2003/04/04 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/04/03 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/04/02 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/04/01 | 399 | 399 | 380 | 390 | 7,000 |
| 2003/03/31 | 400 | 400 | 395 | 400 | 8,000 |
| 2003/03/28 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/03/27 | 390 | 390 | 385 | 390 | 11,000 |
| 2003/03/26 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/03/25 | 364 | 375 | 360 | 375 | 9,000 |
| 2003/03/24 | 360 | 369 | 360 | 360 | 15,000 |
| 2003/03/19 | 359 | 360 | 338 | 350 | 16,000 |
| 2003/03/18 | 372 | 372 | 370 | 370 | 4,000 |
| 2003/03/17 | 386 | 386 | 377 | 377 | 5,000 |
| 2003/03/14 | 390 | 390 | 386 | 386 | 3,000 |
| 2003/03/11 | 381 | 395 | 380 | 395 | 8,000 |
| 2003/03/10 | 393 | 394 | 384 | 385 | 4,000 |
| 2003/03/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/06 | 400 | 403 | 400 | 401 | 13,000 |
| 2003/03/05 | 408 | 409 | 401 | 401 | 7,000 |
| 2003/03/04 | 405 | 415 | 400 | 415 | 5,000 |
| 2003/03/03 | 416 | 416 | 415 | 415 | 3,000 |
| 2003/02/28 | 420 | 420 | 415 | 416 | 10,000 |
| 2003/02/27 | 432 | 432 | 420 | 420 | 9,000 |
| 2003/02/26 | 445 | 445 | 435 | 435 | 17,000 |
| 2003/02/25 | 444 | 448 | 444 | 447 | 7,000 |
| 2003/02/24 | 443 | 446 | 443 | 445 | 4,000 |
| 2003/02/21 | 452 | 452 | 432 | 440 | 7,000 |
| 2003/02/20 | 442 | 442 | 421 | 438 | 11,000 |
| 2003/02/19 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/02/18 | 442 | 448 | 442 | 447 | 6,000 |
| 2003/02/17 | 451 | 459 | 441 | 441 | 6,000 |
| 2003/02/14 | 454 | 460 | 450 | 450 | 10,000 |
| 2003/02/13 | 450 | 454 | 450 | 454 | 12,000 |
| 2003/02/12 | 450 | 450 | 436 | 450 | 8,000 |
| 2003/02/10 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/02/07 | 460 | 460 | 455 | 455 | 4,000 |
| 2003/02/06 | 453 | 460 | 453 | 460 | 4,000 |
| 2003/02/05 | 452 | 455 | 452 | 455 | 3,000 |
| 2003/02/04 | 451 | 459 | 451 | 451 | 5,000 |
| 2003/02/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/01/31 | 435 | 440 | 435 | 440 | 11,000 |
| 2003/01/30 | 444 | 449 | 434 | 440 | 11,000 |
| 2003/01/29 | 480 | 480 | 471 | 471 | 9,000 |
| 2003/01/28 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/01/27 | 480 | 480 | 475 | 475 | 4,000 |
| 2003/01/24 | 471 | 471 | 471 | 471 | 3,000 |
| 2003/01/23 | 471 | 471 | 471 | 471 | 26,000 |
| 2003/01/22 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/01/21 | 471 | 471 | 471 | 471 | 5,000 |
| 2003/01/20 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/01/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/01/15 | 480 | 488 | 470 | 470 | 7,000 |
| 2003/01/14 | 462 | 480 | 460 | 480 | 9,000 |
| 2003/01/10 | 450 | 452 | 447 | 452 | 6,000 |
| 2003/01/09 | 447 | 447 | 447 | 447 | 9,000 |
| 2003/01/08 | 443 | 450 | 443 | 446 | 9,000 |
| 2003/01/07 | 421 | 440 | 420 | 440 | 6,000 |
| 2003/01/06 | 420 | 420 | 416 | 416 | 2,000 |