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 |
|---|---|---|---|---|---|
| 2006/12/29 | 239 | 239 | 235 | 236 | 21,000 |
| 2006/12/28 | 238 | 238 | 233 | 234 | 23,000 |
| 2006/12/27 | 227 | 230 | 224 | 228 | 68,000 |
| 2006/12/26 | 221 | 224 | 221 | 222 | 25,000 |
| 2006/12/25 | 225 | 225 | 221 | 221 | 51,000 |
| 2006/12/22 | 225 | 225 | 221 | 221 | 26,000 |
| 2006/12/21 | 230 | 230 | 225 | 225 | 33,000 |
| 2006/12/20 | 230 | 231 | 228 | 228 | 12,000 |
| 2006/12/19 | 230 | 231 | 229 | 229 | 51,000 |
| 2006/12/18 | 232 | 233 | 231 | 232 | 20,000 |
| 2006/12/15 | 237 | 237 | 232 | 236 | 27,000 |
| 2006/12/14 | 233 | 235 | 232 | 234 | 27,000 |
| 2006/12/13 | 233 | 234 | 232 | 233 | 22,000 |
| 2006/12/12 | 235 | 235 | 231 | 233 | 29,000 |
| 2006/12/11 | 235 | 236 | 234 | 235 | 38,000 |
| 2006/12/08 | 235 | 235 | 233 | 233 | 30,000 |
| 2006/12/07 | 235 | 235 | 230 | 233 | 26,000 |
| 2006/12/06 | 228 | 231 | 228 | 230 | 23,000 |
| 2006/12/05 | 236 | 237 | 233 | 233 | 19,000 |
| 2006/12/04 | 236 | 236 | 232 | 236 | 49,000 |
| 2006/12/01 | 230 | 234 | 230 | 234 | 10,000 |
| 2006/11/30 | 228 | 230 | 226 | 230 | 19,000 |
| 2006/11/29 | 224 | 228 | 222 | 225 | 22,000 |
| 2006/11/28 | 220 | 224 | 220 | 223 | 20,000 |
| 2006/11/27 | 224 | 225 | 220 | 225 | 25,000 |
| 2006/11/24 | 222 | 223 | 215 | 220 | 48,000 |
| 2006/11/22 | 216 | 224 | 212 | 224 | 45,000 |
| 2006/11/21 | 222 | 222 | 210 | 217 | 75,000 |
| 2006/11/20 | 233 | 233 | 228 | 229 | 15,000 |
| 2006/11/17 | 235 | 235 | 233 | 234 | 12,000 |
| 2006/11/16 | 236 | 237 | 235 | 235 | 16,000 |
| 2006/11/15 | 240 | 240 | 235 | 235 | 21,000 |
| 2006/11/14 | 237 | 237 | 235 | 235 | 14,000 |
| 2006/11/13 | 237 | 237 | 234 | 236 | 33,000 |
| 2006/11/10 | 241 | 241 | 236 | 240 | 55,000 |
| 2006/11/09 | 245 | 245 | 243 | 243 | 15,000 |
| 2006/11/08 | 248 | 248 | 245 | 245 | 6,000 |
| 2006/11/07 | 248 | 249 | 248 | 248 | 4,000 |
| 2006/11/06 | 249 | 252 | 249 | 249 | 21,000 |
| 2006/11/02 | 253 | 253 | 247 | 249 | 21,000 |
| 2006/11/01 | 252 | 255 | 252 | 253 | 25,000 |
| 2006/10/31 | 252 | 255 | 250 | 252 | 23,000 |
| 2006/10/30 | 247 | 251 | 246 | 251 | 31,000 |
| 2006/10/27 | 247 | 248 | 246 | 248 | 17,000 |
| 2006/10/26 | 244 | 249 | 244 | 247 | 37,000 |
| 2006/10/25 | 247 | 252 | 247 | 249 | 14,000 |
| 2006/10/24 | 247 | 248 | 246 | 248 | 14,000 |
| 2006/10/23 | 248 | 249 | 248 | 248 | 13,000 |
| 2006/10/20 | 248 | 250 | 243 | 247 | 31,000 |
| 2006/10/19 | 240 | 259 | 239 | 257 | 63,000 |
| 2006/10/18 | 241 | 241 | 240 | 240 | 2,000 |
| 2006/10/17 | 241 | 243 | 239 | 241 | 65,000 |
| 2006/10/16 | 243 | 245 | 242 | 242 | 32,000 |
| 2006/10/13 | 238 | 241 | 238 | 238 | 50,000 |
| 2006/10/12 | 246 | 246 | 241 | 242 | 26,000 |
| 2006/10/11 | 252 | 252 | 248 | 248 | 31,000 |
| 2006/10/10 | 255 | 256 | 253 | 254 | 18,000 |
| 2006/10/06 | 259 | 259 | 256 | 259 | 7,000 |
| 2006/10/05 | 260 | 260 | 257 | 257 | 5,000 |
| 2006/10/04 | 259 | 259 | 255 | 255 | 7,000 |
| 2006/10/03 | 259 | 259 | 256 | 256 | 18,000 |
| 2006/10/02 | 260 | 262 | 259 | 259 | 9,000 |
| 2006/09/29 | 256 | 256 | 255 | 255 | 10,000 |
| 2006/09/28 | 253 | 258 | 253 | 258 | 14,000 |
| 2006/09/27 | 256 | 256 | 255 | 256 | 15,000 |
| 2006/09/26 | 263 | 263 | 256 | 256 | 9,000 |
| 2006/09/25 | 255 | 267 | 255 | 263 | 19,000 |
| 2006/09/22 | 254 | 256 | 254 | 255 | 7,000 |
| 2006/09/21 | 256 | 256 | 255 | 255 | 14,000 |
| 2006/09/20 | 258 | 258 | 256 | 256 | 6,000 |
| 2006/09/19 | 254 | 259 | 254 | 258 | 18,000 |
| 2006/09/15 | 261 | 261 | 257 | 257 | 11,000 |
| 2006/09/14 | 261 | 261 | 260 | 261 | 10,000 |
| 2006/09/13 | 263 | 263 | 262 | 262 | 7,000 |
| 2006/09/12 | 269 | 269 | 263 | 263 | 9,000 |
| 2006/09/11 | 265 | 269 | 265 | 269 | 3,000 |
| 2006/09/08 | 263 | 268 | 263 | 265 | 23,000 |
| 2006/09/07 | 266 | 270 | 265 | 265 | 19,000 |
| 2006/09/06 | 269 | 269 | 265 | 265 | 16,000 |
| 2006/09/05 | 275 | 275 | 267 | 267 | 20,000 |
| 2006/09/04 | 270 | 275 | 270 | 274 | 11,000 |
| 2006/09/01 | 274 | 274 | 271 | 272 | 11,000 |
| 2006/08/31 | 275 | 275 | 275 | 275 | 6,000 |
| 2006/08/30 | 277 | 277 | 275 | 275 | 10,000 |
| 2006/08/29 | 278 | 278 | 276 | 277 | 13,000 |
| 2006/08/28 | 282 | 282 | 278 | 278 | 37,000 |
| 2006/08/25 | 284 | 284 | 282 | 283 | 14,000 |
| 2006/08/24 | 284 | 285 | 281 | 284 | 30,000 |
| 2006/08/23 | 281 | 284 | 281 | 284 | 21,000 |
| 2006/08/22 | 279 | 280 | 279 | 280 | 14,000 |
| 2006/08/21 | 279 | 280 | 270 | 280 | 46,000 |
| 2006/08/18 | 280 | 280 | 277 | 278 | 32,000 |
| 2006/08/17 | 285 | 286 | 279 | 279 | 51,000 |
| 2006/08/16 | 285 | 289 | 285 | 285 | 20,000 |
| 2006/08/15 | 284 | 285 | 283 | 283 | 37,000 |
| 2006/08/14 | 279 | 281 | 276 | 281 | 17,000 |
| 2006/08/11 | 278 | 279 | 277 | 279 | 23,000 |
| 2006/08/10 | 277 | 278 | 277 | 278 | 52,000 |
| 2006/08/09 | 278 | 278 | 277 | 277 | 15,000 |
| 2006/08/08 | 275 | 277 | 275 | 277 | 13,000 |
| 2006/08/07 | 270 | 275 | 269 | 274 | 26,000 |
| 2006/08/04 | 275 | 275 | 271 | 274 | 16,000 |
| 2006/08/03 | 276 | 276 | 274 | 275 | 21,000 |
| 2006/08/02 | 277 | 277 | 272 | 277 | 17,000 |
| 2006/08/01 | 277 | 277 | 275 | 277 | 19,000 |
| 2006/07/31 | 267 | 275 | 267 | 273 | 19,000 |
| 2006/07/28 | 278 | 278 | 275 | 276 | 16,000 |
| 2006/07/27 | 280 | 280 | 274 | 276 | 16,000 |
| 2006/07/26 | 272 | 279 | 272 | 274 | 19,000 |
| 2006/07/25 | 287 | 287 | 271 | 271 | 27,000 |
| 2006/07/24 | 271 | 272 | 265 | 272 | 14,000 |
| 2006/07/21 | 259 | 275 | 258 | 271 | 36,000 |
| 2006/07/20 | 250 | 259 | 250 | 258 | 28,000 |
| 2006/07/19 | 258 | 258 | 249 | 249 | 97,000 |
| 2006/07/18 | 267 | 267 | 258 | 258 | 62,000 |
| 2006/07/14 | 267 | 270 | 267 | 267 | 27,000 |
| 2006/07/13 | 269 | 270 | 268 | 270 | 26,000 |
| 2006/07/12 | 268 | 268 | 268 | 268 | 5,000 |
| 2006/07/11 | 268 | 274 | 267 | 272 | 17,000 |
| 2006/07/10 | 270 | 270 | 269 | 270 | 7,000 |
| 2006/07/07 | 274 | 274 | 270 | 273 | 4,000 |
| 2006/07/06 | 271 | 272 | 269 | 269 | 18,000 |
| 2006/07/05 | 274 | 275 | 272 | 272 | 12,000 |
| 2006/07/04 | 273 | 274 | 272 | 272 | 60,000 |
| 2006/07/03 | 270 | 273 | 270 | 271 | 31,000 |
| 2006/06/30 | 279 | 280 | 270 | 270 | 89,000 |
| 2006/06/29 | 280 | 281 | 268 | 268 | 71,000 |
| 2006/06/28 | 284 | 284 | 280 | 282 | 21,000 |
| 2006/06/27 | 282 | 284 | 279 | 284 | 18,000 |
| 2006/06/26 | 281 | 282 | 275 | 275 | 31,000 |
| 2006/06/23 | 282 | 282 | 270 | 275 | 34,000 |
| 2006/06/22 | 282 | 285 | 280 | 280 | 37,000 |
| 2006/06/21 | 287 | 287 | 286 | 286 | 4,000 |
| 2006/06/20 | 288 | 288 | 285 | 285 | 9,000 |
| 2006/06/19 | 288 | 291 | 286 | 288 | 29,000 |
| 2006/06/16 | 291 | 292 | 288 | 292 | 23,000 |
| 2006/06/15 | 288 | 288 | 278 | 282 | 30,000 |
| 2006/06/14 | 265 | 273 | 265 | 273 | 29,000 |
| 2006/06/13 | 268 | 272 | 266 | 266 | 35,000 |
| 2006/06/12 | 258 | 268 | 258 | 263 | 41,000 |
| 2006/06/09 | 261 | 270 | 258 | 261 | 86,000 |
| 2006/06/08 | 278 | 278 | 243 | 258 | 162,000 |
| 2006/06/07 | 285 | 292 | 278 | 278 | 79,000 |
| 2006/06/06 | 296 | 296 | 285 | 289 | 64,000 |
| 2006/06/05 | 298 | 299 | 297 | 298 | 12,000 |
| 2006/06/02 | 300 | 300 | 297 | 298 | 29,000 |
| 2006/06/01 | 305 | 305 | 301 | 302 | 26,000 |
| 2006/05/31 | 305 | 305 | 304 | 304 | 33,000 |
| 2006/05/30 | 310 | 310 | 305 | 305 | 19,000 |
| 2006/05/29 | 310 | 311 | 310 | 311 | 11,000 |
| 2006/05/26 | 305 | 311 | 305 | 308 | 13,000 |
| 2006/05/25 | 320 | 320 | 305 | 305 | 30,000 |
| 2006/05/24 | 316 | 318 | 309 | 316 | 30,000 |
| 2006/05/23 | 311 | 316 | 311 | 316 | 20,000 |
| 2006/05/22 | 315 | 320 | 307 | 310 | 81,000 |
| 2006/05/19 | 315 | 318 | 312 | 313 | 42,000 |
| 2006/05/18 | 320 | 320 | 315 | 315 | 13,000 |
| 2006/05/17 | 323 | 330 | 320 | 323 | 59,000 |
| 2006/05/16 | 325 | 327 | 320 | 320 | 33,000 |
| 2006/05/15 | 326 | 326 | 322 | 324 | 10,000 |
| 2006/05/12 | 332 | 333 | 328 | 333 | 20,000 |
| 2006/05/11 | 333 | 333 | 333 | 333 | 10,000 |
| 2006/05/10 | 337 | 337 | 332 | 332 | 28,000 |
| 2006/05/09 | 336 | 337 | 336 | 337 | 33,000 |
| 2006/05/08 | 335 | 337 | 333 | 337 | 27,000 |
| 2006/05/02 | 327 | 331 | 320 | 331 | 89,000 |
| 2006/05/01 | 331 | 332 | 327 | 327 | 49,000 |
| 2006/04/28 | 337 | 339 | 331 | 331 | 67,000 |
| 2006/04/27 | 345 | 345 | 335 | 338 | 117,000 |
| 2006/04/26 | 339 | 346 | 337 | 345 | 63,000 |
| 2006/04/25 | 337 | 339 | 332 | 339 | 79,000 |
| 2006/04/24 | 330 | 340 | 327 | 335 | 110,000 |
| 2006/04/21 | 347 | 347 | 340 | 341 | 86,000 |
| 2006/04/20 | 348 | 350 | 347 | 347 | 46,000 |
| 2006/04/19 | 350 | 353 | 350 | 350 | 35,000 |
| 2006/04/18 | 347 | 350 | 346 | 349 | 54,000 |
| 2006/04/17 | 361 | 361 | 350 | 350 | 82,000 |
| 2006/04/14 | 360 | 360 | 356 | 356 | 35,000 |
| 2006/04/13 | 356 | 359 | 355 | 359 | 59,000 |
| 2006/04/12 | 360 | 360 | 356 | 357 | 55,000 |
| 2006/04/11 | 362 | 363 | 357 | 360 | 165,000 |
| 2006/04/10 | 352 | 370 | 350 | 366 | 560,000 |
| 2006/04/07 | 381 | 382 | 377 | 377 | 30,000 |
| 2006/04/06 | 382 | 382 | 376 | 379 | 62,000 |
| 2006/04/05 | 385 | 385 | 377 | 382 | 73,000 |
| 2006/04/04 | 386 | 387 | 381 | 382 | 87,000 |
| 2006/04/03 | 382 | 387 | 381 | 386 | 56,000 |
| 2006/03/31 | 387 | 388 | 380 | 380 | 96,000 |
| 2006/03/30 | 374 | 389 | 372 | 387 | 239,000 |
| 2006/03/29 | 369 | 372 | 363 | 372 | 67,000 |
| 2006/03/28 | 363 | 370 | 363 | 369 | 43,000 |
| 2006/03/27 | 370 | 370 | 364 | 368 | 48,000 |
| 2006/03/24 | 367 | 370 | 361 | 369 | 131,000 |
| 2006/03/23 | 367 | 371 | 363 | 363 | 48,000 |
| 2006/03/22 | 369 | 370 | 365 | 367 | 45,000 |
| 2006/03/20 | 364 | 370 | 364 | 369 | 34,000 |
| 2006/03/17 | 362 | 364 | 360 | 361 | 26,000 |
| 2006/03/16 | 370 | 370 | 362 | 362 | 27,000 |
| 2006/03/15 | 374 | 374 | 368 | 372 | 20,000 |
| 2006/03/14 | 370 | 375 | 368 | 371 | 79,000 |
| 2006/03/13 | 374 | 374 | 370 | 371 | 25,000 |
| 2006/03/10 | 369 | 375 | 366 | 371 | 68,000 |
| 2006/03/09 | 366 | 369 | 362 | 369 | 34,000 |
| 2006/03/08 | 368 | 368 | 359 | 366 | 48,000 |
| 2006/03/07 | 356 | 370 | 354 | 370 | 85,000 |
| 2006/03/06 | 359 | 359 | 346 | 350 | 128,000 |
| 2006/03/03 | 360 | 367 | 358 | 359 | 160,000 |
| 2006/03/02 | 381 | 382 | 368 | 375 | 99,000 |
| 2006/03/01 | 382 | 385 | 371 | 377 | 159,000 |
| 2006/02/28 | 390 | 395 | 382 | 392 | 299,000 |
| 2006/02/27 | 409 | 411 | 390 | 395 | 567,000 |
| 2006/02/24 | 415 | 415 | 394 | 414 | 260,000 |
| 2006/02/23 | 411 | 415 | 405 | 412 | 87,000 |
| 2006/02/22 | 406 | 414 | 402 | 411 | 128,000 |
| 2006/02/21 | 386 | 404 | 386 | 404 | 114,000 |
| 2006/02/20 | 410 | 410 | 382 | 396 | 79,000 |
| 2006/02/17 | 416 | 423 | 411 | 411 | 46,000 |
| 2006/02/16 | 413 | 430 | 411 | 424 | 92,000 |
| 2006/02/15 | 411 | 419 | 410 | 418 | 72,000 |
| 2006/02/14 | 412 | 413 | 397 | 413 | 118,000 |
| 2006/02/13 | 424 | 427 | 413 | 420 | 77,000 |
| 2006/02/10 | 443 | 444 | 425 | 432 | 119,000 |
| 2006/02/09 | 449 | 449 | 442 | 443 | 22,000 |
| 2006/02/08 | 448 | 453 | 441 | 442 | 84,000 |
| 2006/02/07 | 442 | 453 | 441 | 452 | 242,000 |
| 2006/02/06 | 441 | 443 | 440 | 443 | 79,000 |
| 2006/02/03 | 440 | 442 | 438 | 440 | 85,000 |
| 2006/02/02 | 442 | 446 | 439 | 439 | 111,000 |
| 2006/02/01 | 443 | 445 | 440 | 440 | 140,000 |
| 2006/01/31 | 440 | 449 | 438 | 447 | 200,000 |
| 2006/01/30 | 437 | 448 | 435 | 438 | 212,000 |
| 2006/01/27 | 426 | 437 | 426 | 431 | 162,000 |
| 2006/01/26 | 429 | 430 | 423 | 429 | 66,000 |
| 2006/01/25 | 432 | 432 | 424 | 426 | 120,000 |
| 2006/01/24 | 435 | 438 | 420 | 433 | 221,000 |
| 2006/01/23 | 422 | 445 | 416 | 433 | 438,000 |
| 2006/01/20 | 451 | 451 | 416 | 416 | 138,000 |
| 2006/01/19 | 395 | 437 | 395 | 432 | 181,000 |
| 2006/01/18 | 412 | 417 | 382 | 410 | 296,000 |
| 2006/01/17 | 445 | 457 | 435 | 450 | 134,000 |
| 2006/01/16 | 441 | 466 | 441 | 460 | 190,000 |
| 2006/01/13 | 435 | 437 | 427 | 432 | 81,000 |
| 2006/01/12 | 425 | 433 | 425 | 433 | 108,000 |
| 2006/01/11 | 424 | 424 | 415 | 419 | 40,000 |
| 2006/01/10 | 425 | 425 | 410 | 425 | 160,000 |
| 2006/01/06 | 416 | 420 | 410 | 413 | 174,000 |
| 2006/01/05 | 394 | 410 | 394 | 410 | 208,000 |
| 2006/01/04 | 390 | 392 | 387 | 389 | 120,000 |