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 |
---|---|---|---|---|---|
2009/12/30 | 116 | 116 | 116 | 116 | 5,000 |
2009/12/29 | 118 | 118 | 118 | 118 | 3,000 |
2009/12/28 | 117 | 117 | 115 | 115 | 19,000 |
2009/12/25 | 114 | 118 | 114 | 117 | 40,000 |
2009/12/24 | 114 | 114 | 113 | 114 | 5,000 |
2009/12/22 | 112 | 113 | 112 | 113 | 8,000 |
2009/12/21 | 114 | 114 | 114 | 114 | 5,000 |
2009/12/18 | 114 | 114 | 112 | 114 | 13,000 |
2009/12/17 | 117 | 117 | 115 | 117 | 9,000 |
2009/12/16 | 118 | 125 | 117 | 119 | 13,000 |
2009/12/15 | 124 | 125 | 121 | 122 | 45,000 |
2009/12/14 | 118 | 121 | 116 | 121 | 35,000 |
2009/12/11 | 113 | 115 | 113 | 115 | 14,000 |
2009/12/10 | 113 | 113 | 112 | 113 | 4,000 |
2009/12/09 | 112 | 113 | 112 | 113 | 6,000 |
2009/12/08 | 113 | 113 | 112 | 112 | 8,000 |
2009/12/07 | 114 | 115 | 114 | 115 | 11,000 |
2009/12/04 | 114 | 114 | 114 | 114 | 9,000 |
2009/12/03 | 114 | 114 | 114 | 114 | 11,000 |
2009/12/02 | 115 | 115 | 114 | 114 | 10,000 |
2009/12/01 | 115 | 115 | 114 | 115 | 7,000 |
2009/11/30 | 114 | 114 | 114 | 114 | 3,000 |
2009/11/27 | 111 | 113 | 111 | 113 | 6,000 |
2009/11/26 | 115 | 115 | 115 | 115 | 11,000 |
2009/11/25 | 111 | 111 | 111 | 111 | 5,000 |
2009/11/24 | 113 | 113 | 110 | 110 | 7,000 |
2009/11/20 | 106 | 111 | 106 | 111 | 38,000 |
2009/11/19 | 113 | 113 | 111 | 112 | 19,000 |
2009/11/18 | 113 | 113 | 112 | 112 | 5,000 |
2009/11/17 | 115 | 115 | 113 | 113 | 6,000 |
2009/11/16 | 116 | 118 | 115 | 115 | 25,000 |
2009/11/13 | 115 | 115 | 114 | 115 | 13,000 |
2009/11/12 | 115 | 116 | 115 | 115 | 13,000 |
2009/11/11 | 115 | 115 | 114 | 114 | 4,000 |
2009/11/10 | 113 | 116 | 113 | 116 | 9,000 |
2009/11/09 | 115 | 115 | 114 | 114 | 11,000 |
2009/11/06 | 116 | 116 | 114 | 115 | 11,000 |
2009/11/05 | 116 | 116 | 115 | 115 | 7,000 |
2009/11/04 | 115 | 116 | 115 | 116 | 12,000 |
2009/11/02 | 115 | 117 | 115 | 117 | 10,000 |
2009/10/30 | 118 | 118 | 116 | 116 | 19,000 |
2009/10/29 | 119 | 119 | 116 | 117 | 27,000 |
2009/10/28 | 120 | 120 | 119 | 119 | 9,000 |
2009/10/27 | 119 | 120 | 119 | 120 | 23,000 |
2009/10/26 | 121 | 122 | 121 | 121 | 11,000 |
2009/10/23 | 124 | 124 | 120 | 122 | 7,000 |
2009/10/22 | 120 | 121 | 120 | 121 | 6,000 |
2009/10/21 | 119 | 120 | 118 | 120 | 31,000 |
2009/10/20 | 119 | 119 | 118 | 119 | 18,000 |
2009/10/19 | 120 | 120 | 119 | 119 | 25,000 |
2009/10/16 | 122 | 122 | 120 | 120 | 42,000 |
2009/10/15 | 122 | 124 | 122 | 122 | 21,000 |
2009/10/14 | 124 | 124 | 122 | 124 | 19,000 |
2009/10/13 | 124 | 125 | 120 | 124 | 35,000 |
2009/10/09 | 129 | 129 | 122 | 124 | 20,000 |
2009/10/08 | 127 | 130 | 125 | 130 | 37,000 |
2009/10/07 | 125 | 127 | 121 | 127 | 8,000 |
2009/10/06 | 126 | 127 | 125 | 125 | 9,000 |
2009/10/05 | 129 | 129 | 125 | 125 | 8,000 |
2009/10/02 | 129 | 130 | 129 | 130 | 10,000 |
2009/10/01 | 129 | 129 | 128 | 128 | 6,000 |
2009/09/30 | 133 | 133 | 129 | 133 | 9,000 |
2009/09/29 | 129 | 131 | 129 | 129 | 12,000 |
2009/09/28 | 135 | 137 | 131 | 133 | 24,000 |
2009/09/25 | 139 | 140 | 139 | 139 | 10,000 |
2009/09/24 | 136 | 139 | 136 | 139 | 11,000 |
2009/09/18 | 133 | 138 | 133 | 137 | 8,000 |
2009/09/17 | 132 | 137 | 132 | 134 | 22,000 |
2009/09/16 | 135 | 140 | 135 | 137 | 7,000 |
2009/09/15 | 140 | 140 | 135 | 139 | 30,000 |
2009/09/14 | 136 | 138 | 135 | 138 | 19,000 |
2009/09/11 | 135 | 135 | 134 | 135 | 13,000 |
2009/09/10 | 135 | 135 | 135 | 135 | 3,000 |
2009/09/09 | 132 | 132 | 132 | 132 | 2,000 |
2009/09/08 | 135 | 135 | 132 | 133 | 5,000 |
2009/09/07 | 136 | 136 | 135 | 135 | 4,000 |
2009/09/04 | 136 | 136 | 134 | 134 | 13,000 |
2009/09/03 | 136 | 139 | 136 | 137 | 9,000 |
2009/09/02 | 140 | 140 | 136 | 138 | 12,000 |
2009/09/01 | 141 | 141 | 141 | 141 | 2,000 |
2009/08/31 | 143 | 144 | 142 | 142 | 9,000 |
2009/08/28 | 146 | 146 | 141 | 143 | 32,000 |
2009/08/27 | 155 | 155 | 146 | 147 | 39,000 |
2009/08/26 | 154 | 163 | 154 | 156 | 138,000 |
2009/08/25 | 148 | 152 | 148 | 152 | 90,000 |
2009/08/24 | 145 | 147 | 145 | 147 | 6,000 |
2009/08/21 | 143 | 144 | 143 | 144 | 2,000 |
2009/08/20 | 143 | 145 | 143 | 145 | 3,000 |
2009/08/19 | 143 | 143 | 143 | 143 | 3,000 |
2009/08/18 | 145 | 145 | 143 | 143 | 12,000 |
2009/08/17 | 147 | 147 | 145 | 145 | 15,000 |
2009/08/14 | 145 | 147 | 145 | 146 | 17,000 |
2009/08/13 | 142 | 148 | 142 | 144 | 15,000 |
2009/08/12 | 144 | 144 | 142 | 142 | 11,000 |
2009/08/11 | 144 | 144 | 144 | 144 | 1,000 |
2009/08/10 | 142 | 144 | 142 | 144 | 8,000 |
2009/08/07 | 141 | 142 | 141 | 142 | 5,000 |
2009/08/06 | 142 | 142 | 141 | 141 | 3,000 |
2009/08/05 | 140 | 142 | 139 | 142 | 16,000 |
2009/08/04 | 139 | 141 | 139 | 141 | 6,000 |
2009/07/31 | 142 | 142 | 142 | 142 | 4,000 |
2009/07/30 | 139 | 140 | 139 | 140 | 4,000 |
2009/07/29 | 139 | 139 | 139 | 139 | 8,000 |
2009/07/28 | 142 | 142 | 141 | 141 | 3,000 |
2009/07/27 | 145 | 146 | 141 | 143 | 17,000 |
2009/07/24 | 139 | 140 | 138 | 140 | 7,000 |
2009/07/23 | 139 | 139 | 138 | 138 | 11,000 |
2009/07/22 | 138 | 139 | 138 | 138 | 7,000 |
2009/07/21 | 140 | 140 | 136 | 137 | 18,000 |
2009/07/17 | 139 | 140 | 139 | 140 | 4,000 |
2009/07/16 | 135 | 139 | 135 | 139 | 7,000 |
2009/07/15 | 137 | 137 | 135 | 135 | 11,000 |
2009/07/14 | 140 | 140 | 134 | 140 | 9,000 |
2009/07/13 | 141 | 142 | 139 | 139 | 18,000 |
2009/07/10 | 143 | 143 | 143 | 143 | 8,000 |
2009/07/09 | 144 | 144 | 140 | 140 | 6,000 |
2009/07/08 | 144 | 144 | 142 | 142 | 4,000 |
2009/07/07 | 145 | 146 | 145 | 146 | 6,000 |
2009/07/06 | 144 | 145 | 144 | 145 | 12,000 |
2009/07/03 | 144 | 145 | 142 | 145 | 10,000 |
2009/07/02 | 147 | 148 | 146 | 146 | 3,000 |
2009/07/01 | 148 | 148 | 146 | 147 | 12,000 |
2009/06/30 | 149 | 149 | 148 | 149 | 13,000 |
2009/06/29 | 148 | 149 | 148 | 149 | 8,000 |
2009/06/26 | 151 | 151 | 149 | 149 | 6,000 |
2009/06/25 | 146 | 147 | 146 | 147 | 10,000 |
2009/06/24 | 143 | 144 | 141 | 141 | 16,000 |
2009/06/23 | 144 | 145 | 139 | 144 | 16,000 |
2009/06/22 | 151 | 151 | 146 | 147 | 18,000 |
2009/06/19 | 149 | 151 | 149 | 150 | 12,000 |
2009/06/18 | 151 | 153 | 140 | 149 | 75,000 |
2009/06/17 | 155 | 160 | 151 | 154 | 24,000 |
2009/06/16 | 162 | 165 | 154 | 154 | 30,000 |
2009/06/15 | 173 | 173 | 165 | 166 | 62,000 |
2009/06/12 | 150 | 180 | 148 | 167 | 146,000 |
2009/06/11 | 146 | 153 | 145 | 151 | 54,000 |
2009/06/10 | 139 | 146 | 139 | 146 | 61,000 |
2009/06/09 | 135 | 141 | 134 | 138 | 35,000 |
2009/06/08 | 136 | 136 | 134 | 134 | 28,000 |
2009/06/05 | 128 | 133 | 128 | 132 | 23,000 |
2009/06/04 | 127 | 128 | 127 | 128 | 8,000 |
2009/06/03 | 128 | 128 | 128 | 128 | 1,000 |
2009/06/02 | 128 | 128 | 127 | 128 | 13,000 |
2009/06/01 | 126 | 128 | 126 | 128 | 12,000 |
2009/05/29 | 129 | 129 | 127 | 127 | 11,000 |
2009/05/28 | 127 | 128 | 127 | 128 | 3,000 |
2009/05/27 | 128 | 128 | 127 | 127 | 10,000 |
2009/05/26 | 125 | 128 | 125 | 128 | 10,000 |
2009/05/25 | 125 | 125 | 124 | 124 | 13,000 |
2009/05/22 | 124 | 124 | 124 | 124 | 3,000 |
2009/05/21 | 124 | 125 | 124 | 124 | 12,000 |
2009/05/20 | 123 | 125 | 123 | 125 | 10,000 |
2009/05/19 | 123 | 123 | 123 | 123 | 5,000 |
2009/05/18 | 123 | 123 | 123 | 123 | 22,000 |
2009/05/15 | 122 | 127 | 122 | 124 | 24,000 |
2009/05/14 | 123 | 125 | 123 | 125 | 12,000 |
2009/05/13 | 123 | 124 | 122 | 124 | 8,000 |
2009/05/12 | 122 | 123 | 121 | 123 | 10,000 |
2009/05/11 | 125 | 125 | 122 | 122 | 4,000 |
2009/05/08 | 127 | 127 | 124 | 125 | 10,000 |
2009/05/07 | 128 | 128 | 125 | 125 | 13,000 |
2009/05/01 | 126 | 126 | 125 | 125 | 4,000 |
2009/04/30 | 125 | 126 | 125 | 126 | 3,000 |
2009/04/28 | 126 | 126 | 124 | 126 | 6,000 |
2009/04/27 | 127 | 127 | 125 | 125 | 8,000 |
2009/04/24 | 123 | 127 | 123 | 126 | 12,000 |
2009/04/23 | 124 | 124 | 123 | 124 | 7,000 |
2009/04/22 | 125 | 125 | 124 | 124 | 8,000 |
2009/04/21 | 126 | 126 | 125 | 125 | 5,000 |
2009/04/20 | 127 | 127 | 126 | 126 | 5,000 |
2009/04/17 | 125 | 127 | 125 | 125 | 11,000 |
2009/04/16 | 129 | 129 | 125 | 126 | 18,000 |
2009/04/15 | 124 | 126 | 124 | 125 | 18,000 |
2009/04/14 | 129 | 129 | 126 | 128 | 29,000 |
2009/04/13 | 125 | 128 | 123 | 128 | 44,000 |
2009/04/10 | 126 | 126 | 123 | 123 | 10,000 |
2009/04/09 | 121 | 126 | 121 | 126 | 6,000 |
2009/04/08 | 122 | 123 | 122 | 123 | 4,000 |
2009/04/07 | 124 | 124 | 124 | 124 | 2,000 |
2009/04/06 | 122 | 124 | 122 | 124 | 3,000 |
2009/04/03 | 125 | 126 | 125 | 125 | 6,000 |
2009/04/02 | 127 | 127 | 126 | 126 | 2,000 |
2009/04/01 | 127 | 127 | 122 | 124 | 5,000 |
2009/03/31 | 124 | 124 | 123 | 123 | 12,000 |
2009/03/30 | 127 | 128 | 127 | 128 | 6,000 |
2009/03/27 | 126 | 127 | 125 | 127 | 12,000 |
2009/03/26 | 124 | 125 | 124 | 125 | 5,000 |
2009/03/25 | 123 | 123 | 123 | 123 | 8,000 |
2009/03/24 | 125 | 125 | 121 | 124 | 14,000 |
2009/03/23 | 123 | 124 | 119 | 120 | 11,000 |
2009/03/19 | 122 | 122 | 119 | 119 | 4,000 |
2009/03/18 | 122 | 122 | 120 | 120 | 7,000 |
2009/03/17 | 123 | 123 | 120 | 121 | 6,000 |
2009/03/16 | 129 | 129 | 117 | 123 | 31,000 |
2009/03/13 | 119 | 119 | 114 | 119 | 30,000 |
2009/03/12 | 114 | 114 | 114 | 114 | 4,000 |
2009/03/11 | 113 | 113 | 112 | 112 | 3,000 |
2009/03/10 | 116 | 116 | 109 | 109 | 4,000 |
2009/03/09 | 114 | 116 | 112 | 112 | 7,000 |
2009/03/06 | 119 | 119 | 115 | 115 | 9,000 |
2009/03/05 | 118 | 120 | 116 | 116 | 22,000 |
2009/03/04 | 115 | 115 | 115 | 115 | 3,000 |
2009/03/03 | 119 | 119 | 114 | 115 | 3,000 |
2009/03/02 | 118 | 118 | 115 | 117 | 9,000 |
2009/02/27 | 121 | 121 | 120 | 120 | 6,000 |
2009/02/26 | 119 | 120 | 118 | 118 | 11,000 |
2009/02/25 | 122 | 122 | 118 | 119 | 12,000 |
2009/02/24 | 119 | 120 | 119 | 119 | 11,000 |
2009/02/23 | 122 | 125 | 119 | 124 | 56,000 |
2009/02/20 | 120 | 125 | 115 | 118 | 44,000 |
2009/02/19 | 115 | 116 | 114 | 115 | 16,000 |
2009/02/18 | 115 | 116 | 113 | 115 | 12,000 |
2009/02/17 | 120 | 120 | 115 | 118 | 24,000 |
2009/02/16 | 126 | 126 | 120 | 121 | 34,000 |
2009/02/13 | 128 | 128 | 127 | 127 | 9,000 |
2009/02/12 | 125 | 126 | 125 | 126 | 2,000 |
2009/02/10 | 123 | 127 | 123 | 125 | 9,000 |
2009/02/09 | 125 | 126 | 125 | 125 | 5,000 |
2009/02/06 | 125 | 125 | 125 | 125 | 1,000 |
2009/02/05 | 126 | 126 | 122 | 124 | 11,000 |
2009/02/04 | 123 | 124 | 123 | 124 | 4,000 |
2009/02/03 | 121 | 122 | 121 | 122 | 6,000 |
2009/02/02 | 121 | 121 | 120 | 120 | 30,000 |
2009/01/30 | 125 | 125 | 122 | 123 | 6,000 |
2009/01/29 | 127 | 127 | 125 | 125 | 9,000 |
2009/01/28 | 126 | 126 | 126 | 126 | 5,000 |
2009/01/27 | 120 | 123 | 120 | 123 | 6,000 |
2009/01/26 | 120 | 122 | 120 | 122 | 18,000 |
2009/01/23 | 120 | 124 | 120 | 121 | 33,000 |
2009/01/22 | 124 | 124 | 121 | 121 | 10,000 |
2009/01/21 | 124 | 125 | 120 | 123 | 19,000 |
2009/01/20 | 127 | 127 | 125 | 126 | 17,000 |
2009/01/19 | 128 | 128 | 126 | 127 | 22,000 |
2009/01/16 | 130 | 130 | 127 | 127 | 14,000 |
2009/01/15 | 130 | 130 | 129 | 129 | 21,000 |
2009/01/14 | 130 | 130 | 129 | 129 | 4,000 |
2009/01/13 | 129 | 129 | 128 | 128 | 9,000 |
2009/01/09 | 130 | 130 | 127 | 128 | 31,000 |
2009/01/08 | 133 | 133 | 129 | 129 | 18,000 |
2009/01/07 | 130 | 132 | 130 | 131 | 31,000 |
2009/01/06 | 133 | 133 | 130 | 131 | 32,000 |
2009/01/05 | 133 | 133 | 133 | 133 | 1,000 |