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 |
|---|---|---|---|---|---|
| 2008/12/30 | 132 | 132 | 132 | 132 | 9,000 |
| 2008/12/29 | 130 | 136 | 129 | 134 | 15,000 |
| 2008/12/26 | 140 | 140 | 133 | 135 | 23,000 |
| 2008/12/25 | 147 | 147 | 133 | 133 | 30,000 |
| 2008/12/24 | 134 | 134 | 132 | 132 | 5,000 |
| 2008/12/22 | 132 | 135 | 130 | 135 | 13,000 |
| 2008/12/19 | 134 | 134 | 127 | 132 | 19,000 |
| 2008/12/18 | 133 | 134 | 133 | 134 | 4,000 |
| 2008/12/17 | 132 | 134 | 130 | 134 | 16,000 |
| 2008/12/16 | 135 | 135 | 132 | 132 | 5,000 |
| 2008/12/15 | 135 | 135 | 134 | 135 | 21,000 |
| 2008/12/12 | 134 | 134 | 133 | 133 | 21,000 |
| 2008/12/11 | 132 | 132 | 131 | 132 | 7,000 |
| 2008/12/10 | 129 | 132 | 129 | 130 | 6,000 |
| 2008/12/09 | 133 | 135 | 133 | 133 | 8,000 |
| 2008/12/08 | 130 | 135 | 129 | 135 | 22,000 |
| 2008/12/05 | 130 | 130 | 128 | 128 | 6,000 |
| 2008/12/04 | 127 | 130 | 127 | 130 | 8,000 |
| 2008/12/03 | 128 | 129 | 128 | 129 | 4,000 |
| 2008/12/02 | 126 | 130 | 126 | 128 | 8,000 |
| 2008/12/01 | 130 | 131 | 129 | 129 | 6,000 |
| 2008/11/28 | 134 | 134 | 128 | 128 | 11,000 |
| 2008/11/27 | 129 | 130 | 128 | 129 | 11,000 |
| 2008/11/26 | 133 | 133 | 125 | 127 | 10,000 |
| 2008/11/25 | 141 | 141 | 133 | 133 | 7,000 |
| 2008/11/21 | 128 | 133 | 128 | 131 | 16,000 |
| 2008/11/20 | 134 | 134 | 125 | 134 | 12,000 |
| 2008/11/19 | 135 | 135 | 129 | 132 | 12,000 |
| 2008/11/18 | 134 | 135 | 134 | 135 | 11,000 |
| 2008/11/17 | 135 | 135 | 126 | 134 | 19,000 |
| 2008/11/14 | 135 | 135 | 125 | 125 | 8,000 |
| 2008/11/13 | 131 | 131 | 129 | 130 | 5,000 |
| 2008/11/12 | 136 | 136 | 134 | 134 | 3,000 |
| 2008/11/11 | 136 | 136 | 129 | 131 | 7,000 |
| 2008/11/10 | 135 | 135 | 127 | 132 | 12,000 |
| 2008/11/07 | 128 | 128 | 124 | 125 | 14,000 |
| 2008/11/06 | 129 | 130 | 129 | 129 | 4,000 |
| 2008/11/05 | 135 | 135 | 132 | 135 | 9,000 |
| 2008/11/04 | 130 | 130 | 124 | 130 | 7,000 |
| 2008/10/31 | 128 | 130 | 128 | 129 | 15,000 |
| 2008/10/30 | 131 | 132 | 127 | 129 | 17,000 |
| 2008/10/29 | 136 | 136 | 121 | 121 | 24,000 |
| 2008/10/28 | 113 | 144 | 78 | 132 | 185,000 |
| 2008/10/27 | 117 | 120 | 105 | 108 | 68,000 |
| 2008/10/24 | 119 | 122 | 118 | 121 | 27,000 |
| 2008/10/23 | 125 | 125 | 117 | 122 | 35,000 |
| 2008/10/22 | 130 | 133 | 125 | 128 | 13,000 |
| 2008/10/21 | 133 | 135 | 129 | 135 | 41,000 |
| 2008/10/20 | 124 | 132 | 122 | 132 | 53,000 |
| 2008/10/17 | 127 | 127 | 124 | 124 | 13,000 |
| 2008/10/16 | 127 | 127 | 122 | 127 | 13,000 |
| 2008/10/15 | 137 | 137 | 131 | 134 | 31,000 |
| 2008/10/14 | 135 | 137 | 132 | 136 | 28,000 |
| 2008/10/10 | 124 | 124 | 116 | 122 | 10,000 |
| 2008/10/09 | 114 | 128 | 114 | 128 | 24,000 |
| 2008/10/08 | 113 | 120 | 107 | 117 | 76,000 |
| 2008/10/07 | 127 | 127 | 105 | 126 | 35,000 |
| 2008/10/06 | 148 | 148 | 131 | 131 | 44,000 |
| 2008/10/03 | 147 | 152 | 147 | 150 | 8,000 |
| 2008/10/02 | 147 | 147 | 147 | 147 | 4,000 |
| 2008/10/01 | 147 | 147 | 145 | 146 | 8,000 |
| 2008/09/30 | 145 | 147 | 144 | 144 | 22,000 |
| 2008/09/29 | 146 | 153 | 146 | 150 | 16,000 |
| 2008/09/26 | 148 | 149 | 145 | 145 | 18,000 |
| 2008/09/25 | 150 | 150 | 149 | 150 | 9,000 |
| 2008/09/24 | 150 | 150 | 148 | 148 | 4,000 |
| 2008/09/22 | 154 | 154 | 152 | 152 | 20,000 |
| 2008/09/19 | 144 | 148 | 144 | 148 | 18,000 |
| 2008/09/18 | 138 | 142 | 136 | 140 | 26,000 |
| 2008/09/17 | 140 | 142 | 139 | 139 | 14,000 |
| 2008/09/16 | 147 | 147 | 140 | 145 | 30,000 |
| 2008/09/12 | 145 | 148 | 145 | 148 | 14,000 |
| 2008/09/11 | 148 | 148 | 145 | 145 | 3,000 |
| 2008/09/10 | 149 | 150 | 148 | 148 | 16,000 |
| 2008/09/09 | 149 | 152 | 149 | 149 | 5,000 |
| 2008/09/08 | 152 | 153 | 151 | 152 | 11,000 |
| 2008/09/05 | 147 | 149 | 137 | 147 | 29,000 |
| 2008/09/04 | 153 | 154 | 153 | 153 | 8,000 |
| 2008/09/03 | 161 | 161 | 153 | 154 | 30,000 |
| 2008/09/02 | 162 | 162 | 160 | 160 | 19,000 |
| 2008/09/01 | 164 | 164 | 161 | 163 | 12,000 |
| 2008/08/29 | 163 | 164 | 163 | 163 | 9,000 |
| 2008/08/28 | 163 | 163 | 161 | 163 | 16,000 |
| 2008/08/27 | 163 | 163 | 162 | 162 | 14,000 |
| 2008/08/26 | 164 | 164 | 162 | 163 | 14,000 |
| 2008/08/25 | 169 | 169 | 161 | 163 | 32,000 |
| 2008/08/22 | 162 | 167 | 162 | 167 | 23,000 |
| 2008/08/21 | 168 | 168 | 165 | 167 | 18,000 |
| 2008/08/20 | 165 | 166 | 163 | 166 | 24,000 |
| 2008/08/19 | 170 | 170 | 165 | 168 | 18,000 |
| 2008/08/18 | 167 | 170 | 167 | 169 | 15,000 |
| 2008/08/15 | 175 | 175 | 169 | 170 | 17,000 |
| 2008/08/14 | 168 | 170 | 168 | 170 | 9,000 |
| 2008/08/13 | 169 | 169 | 168 | 169 | 10,000 |
| 2008/08/12 | 170 | 173 | 169 | 172 | 12,000 |
| 2008/08/11 | 171 | 172 | 171 | 171 | 9,000 |
| 2008/08/08 | 170 | 171 | 170 | 170 | 7,000 |
| 2008/08/07 | 173 | 173 | 171 | 171 | 4,000 |
| 2008/08/06 | 168 | 174 | 168 | 173 | 27,000 |
| 2008/08/05 | 172 | 173 | 168 | 173 | 29,000 |
| 2008/08/04 | 173 | 174 | 173 | 173 | 5,000 |
| 2008/08/01 | 175 | 176 | 175 | 176 | 7,000 |
| 2008/07/31 | 174 | 176 | 172 | 175 | 9,000 |
| 2008/07/30 | 175 | 175 | 173 | 174 | 6,000 |
| 2008/07/29 | 172 | 173 | 171 | 171 | 13,000 |
| 2008/07/28 | 173 | 179 | 173 | 175 | 18,000 |
| 2008/07/25 | 170 | 172 | 169 | 171 | 32,000 |
| 2008/07/24 | 166 | 169 | 166 | 169 | 12,000 |
| 2008/07/23 | 164 | 167 | 164 | 165 | 13,000 |
| 2008/07/22 | 166 | 167 | 161 | 165 | 17,000 |
| 2008/07/18 | 167 | 167 | 164 | 164 | 5,000 |
| 2008/07/17 | 164 | 167 | 164 | 165 | 10,000 |
| 2008/07/16 | 166 | 166 | 165 | 165 | 16,000 |
| 2008/07/15 | 170 | 170 | 167 | 169 | 16,000 |
| 2008/07/14 | 166 | 168 | 166 | 168 | 9,000 |
| 2008/07/11 | 168 | 168 | 167 | 167 | 10,000 |
| 2008/07/10 | 168 | 168 | 167 | 167 | 11,000 |
| 2008/07/09 | 170 | 170 | 169 | 169 | 9,000 |
| 2008/07/08 | 172 | 172 | 169 | 171 | 10,000 |
| 2008/07/07 | 169 | 172 | 169 | 170 | 11,000 |
| 2008/07/04 | 172 | 172 | 167 | 171 | 9,000 |
| 2008/07/03 | 172 | 172 | 168 | 170 | 28,000 |
| 2008/07/02 | 178 | 180 | 175 | 175 | 26,000 |
| 2008/07/01 | 179 | 181 | 178 | 181 | 6,000 |
| 2008/06/30 | 179 | 182 | 179 | 179 | 10,000 |
| 2008/06/27 | 180 | 181 | 179 | 181 | 18,000 |
| 2008/06/26 | 180 | 182 | 180 | 182 | 25,000 |
| 2008/06/25 | 186 | 186 | 180 | 182 | 24,000 |
| 2008/06/24 | 184 | 185 | 181 | 181 | 3,000 |
| 2008/06/23 | 180 | 180 | 180 | 180 | 11,000 |
| 2008/06/20 | 185 | 185 | 183 | 185 | 9,000 |
| 2008/06/19 | 184 | 186 | 184 | 185 | 14,000 |
| 2008/06/18 | 187 | 189 | 186 | 187 | 47,000 |
| 2008/06/17 | 186 | 188 | 185 | 187 | 20,000 |
| 2008/06/16 | 189 | 189 | 185 | 186 | 17,000 |
| 2008/06/13 | 186 | 187 | 183 | 183 | 20,000 |
| 2008/06/12 | 185 | 186 | 181 | 185 | 28,000 |
| 2008/06/11 | 181 | 188 | 180 | 182 | 17,000 |
| 2008/06/10 | 182 | 183 | 180 | 181 | 18,000 |
| 2008/06/09 | 180 | 183 | 180 | 183 | 20,000 |
| 2008/06/06 | 188 | 189 | 186 | 189 | 12,000 |
| 2008/06/05 | 189 | 189 | 186 | 186 | 10,000 |
| 2008/06/04 | 184 | 188 | 184 | 187 | 11,000 |
| 2008/06/03 | 184 | 188 | 184 | 186 | 8,000 |
| 2008/06/02 | 183 | 190 | 183 | 190 | 14,000 |
| 2008/05/30 | 188 | 191 | 183 | 183 | 30,000 |
| 2008/05/29 | 184 | 191 | 179 | 191 | 40,000 |
| 2008/05/28 | 182 | 183 | 179 | 180 | 37,000 |
| 2008/05/27 | 187 | 197 | 186 | 187 | 53,000 |
| 2008/05/26 | 196 | 199 | 192 | 192 | 78,000 |
| 2008/05/23 | 190 | 200 | 188 | 198 | 97,000 |
| 2008/05/22 | 179 | 189 | 179 | 187 | 67,000 |
| 2008/05/21 | 170 | 181 | 170 | 179 | 42,000 |
| 2008/05/20 | 166 | 173 | 166 | 170 | 36,000 |
| 2008/05/19 | 166 | 166 | 164 | 165 | 19,000 |
| 2008/05/16 | 165 | 167 | 165 | 166 | 18,000 |
| 2008/05/15 | 165 | 169 | 163 | 166 | 41,000 |
| 2008/05/14 | 158 | 162 | 158 | 162 | 22,000 |
| 2008/05/13 | 157 | 158 | 156 | 158 | 24,000 |
| 2008/05/12 | 157 | 158 | 156 | 158 | 16,000 |
| 2008/05/09 | 162 | 162 | 156 | 157 | 15,000 |
| 2008/05/08 | 154 | 160 | 154 | 160 | 40,000 |
| 2008/05/07 | 157 | 157 | 154 | 154 | 20,000 |
| 2008/05/02 | 156 | 157 | 155 | 157 | 9,000 |
| 2008/05/01 | 156 | 156 | 156 | 156 | 3,000 |
| 2008/04/30 | 158 | 159 | 155 | 155 | 10,000 |
| 2008/04/28 | 158 | 160 | 156 | 158 | 27,000 |
| 2008/04/25 | 160 | 160 | 158 | 158 | 11,000 |
| 2008/04/24 | 158 | 158 | 157 | 157 | 3,000 |
| 2008/04/23 | 157 | 160 | 157 | 159 | 8,000 |
| 2008/04/22 | 164 | 164 | 158 | 159 | 11,000 |
| 2008/04/21 | 162 | 165 | 160 | 161 | 18,000 |
| 2008/04/18 | 156 | 166 | 156 | 160 | 98,000 |
| 2008/04/17 | 152 | 153 | 152 | 153 | 11,000 |
| 2008/04/16 | 153 | 156 | 153 | 153 | 23,000 |
| 2008/04/15 | 154 | 154 | 150 | 152 | 20,000 |
| 2008/04/14 | 150 | 150 | 146 | 150 | 16,000 |
| 2008/04/11 | 148 | 150 | 147 | 150 | 9,000 |
| 2008/04/10 | 147 | 148 | 146 | 146 | 11,000 |
| 2008/04/09 | 148 | 148 | 146 | 148 | 15,000 |
| 2008/04/08 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/04/07 | 151 | 151 | 147 | 151 | 11,000 |
| 2008/04/04 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/04/03 | 151 | 151 | 147 | 151 | 10,000 |
| 2008/04/02 | 150 | 153 | 149 | 151 | 13,000 |
| 2008/04/01 | 149 | 149 | 146 | 149 | 13,000 |
| 2008/03/31 | 146 | 148 | 146 | 146 | 5,000 |
| 2008/03/28 | 146 | 147 | 145 | 145 | 9,000 |
| 2008/03/27 | 146 | 147 | 145 | 145 | 4,000 |
| 2008/03/26 | 147 | 147 | 146 | 147 | 6,000 |
| 2008/03/25 | 148 | 148 | 145 | 147 | 22,000 |
| 2008/03/24 | 142 | 146 | 142 | 144 | 37,000 |
| 2008/03/21 | 142 | 145 | 142 | 145 | 13,000 |
| 2008/03/19 | 142 | 143 | 142 | 143 | 5,000 |
| 2008/03/18 | 145 | 145 | 141 | 145 | 6,000 |
| 2008/03/17 | 150 | 150 | 140 | 145 | 15,000 |
| 2008/03/14 | 145 | 145 | 143 | 145 | 37,000 |
| 2008/03/13 | 148 | 148 | 145 | 145 | 22,000 |
| 2008/03/12 | 149 | 149 | 147 | 147 | 9,000 |
| 2008/03/11 | 149 | 149 | 146 | 147 | 8,000 |
| 2008/03/10 | 150 | 150 | 150 | 150 | 10,000 |
| 2008/03/07 | 153 | 153 | 150 | 150 | 2,000 |
| 2008/03/06 | 152 | 155 | 152 | 153 | 10,000 |
| 2008/03/05 | 151 | 153 | 151 | 152 | 3,000 |
| 2008/03/04 | 154 | 154 | 151 | 151 | 16,000 |
| 2008/03/03 | 157 | 157 | 154 | 154 | 17,000 |
| 2008/02/29 | 157 | 160 | 156 | 157 | 14,000 |
| 2008/02/28 | 156 | 159 | 155 | 159 | 12,000 |
| 2008/02/27 | 155 | 158 | 155 | 158 | 14,000 |
| 2008/02/26 | 161 | 161 | 152 | 155 | 36,000 |
| 2008/02/25 | 162 | 163 | 162 | 163 | 67,000 |
| 2008/02/22 | 160 | 161 | 159 | 161 | 19,000 |
| 2008/02/21 | 160 | 160 | 158 | 158 | 24,000 |
| 2008/02/20 | 161 | 161 | 159 | 160 | 9,000 |
| 2008/02/19 | 161 | 162 | 161 | 162 | 9,000 |
| 2008/02/18 | 160 | 161 | 160 | 160 | 19,000 |
| 2008/02/15 | 163 | 163 | 160 | 160 | 20,000 |
| 2008/02/14 | 157 | 161 | 155 | 161 | 24,000 |
| 2008/02/13 | 155 | 158 | 155 | 158 | 16,000 |
| 2008/02/12 | 156 | 156 | 155 | 155 | 9,000 |
| 2008/02/08 | 157 | 160 | 156 | 157 | 9,000 |
| 2008/02/07 | 157 | 158 | 157 | 157 | 16,000 |
| 2008/02/06 | 159 | 159 | 157 | 157 | 9,000 |
| 2008/02/05 | 164 | 165 | 164 | 164 | 14,000 |
| 2008/02/04 | 165 | 166 | 165 | 165 | 11,000 |
| 2008/02/01 | 162 | 164 | 161 | 164 | 12,000 |
| 2008/01/31 | 158 | 162 | 158 | 162 | 12,000 |
| 2008/01/30 | 159 | 161 | 158 | 160 | 24,000 |
| 2008/01/29 | 156 | 158 | 155 | 158 | 13,000 |
| 2008/01/28 | 154 | 155 | 154 | 155 | 4,000 |
| 2008/01/25 | 153 | 155 | 153 | 155 | 26,000 |
| 2008/01/24 | 152 | 152 | 147 | 148 | 15,000 |
| 2008/01/23 | 146 | 152 | 146 | 148 | 18,000 |
| 2008/01/22 | 147 | 148 | 145 | 146 | 29,000 |
| 2008/01/21 | 148 | 153 | 148 | 151 | 16,000 |
| 2008/01/18 | 152 | 154 | 152 | 153 | 36,000 |
| 2008/01/17 | 154 | 154 | 150 | 154 | 32,000 |
| 2008/01/16 | 158 | 158 | 150 | 154 | 36,000 |
| 2008/01/15 | 168 | 168 | 162 | 162 | 30,000 |
| 2008/01/11 | 167 | 167 | 165 | 166 | 9,000 |
| 2008/01/10 | 169 | 169 | 166 | 166 | 14,000 |
| 2008/01/09 | 165 | 167 | 165 | 167 | 38,000 |
| 2008/01/08 | 167 | 170 | 167 | 169 | 15,000 |
| 2008/01/07 | 170 | 170 | 167 | 167 | 28,000 |
| 2008/01/04 | 170 | 173 | 169 | 170 | 30,000 |