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 |
---|---|---|---|---|---|
2012/12/28 | 89 | 96 | 89 | 93 | 1,230,000 |
2012/12/27 | 89 | 90 | 88 | 90 | 249,000 |
2012/12/26 | 90 | 90 | 88 | 89 | 195,000 |
2012/12/25 | 91 | 92 | 89 | 91 | 237,000 |
2012/12/21 | 88 | 93 | 87 | 89 | 602,000 |
2012/12/20 | 86 | 89 | 85 | 87 | 233,000 |
2012/12/19 | 88 | 88 | 85 | 86 | 342,000 |
2012/12/18 | 88 | 89 | 86 | 88 | 111,000 |
2012/12/17 | 89 | 89 | 87 | 88 | 195,000 |
2012/12/14 | 88 | 89 | 88 | 89 | 140,000 |
2012/12/13 | 88 | 91 | 88 | 90 | 263,000 |
2012/12/12 | 90 | 90 | 88 | 88 | 82,000 |
2012/12/11 | 88 | 90 | 87 | 90 | 134,000 |
2012/12/10 | 92 | 92 | 87 | 88 | 444,000 |
2012/12/07 | 97 | 98 | 92 | 92 | 1,084,000 |
2012/12/06 | 89 | 100 | 88 | 95 | 1,795,000 |
2012/12/05 | 92 | 93 | 89 | 89 | 295,000 |
2012/12/04 | 89 | 94 | 87 | 92 | 499,000 |
2012/12/03 | 87 | 89 | 85 | 89 | 237,000 |
2012/11/30 | 87 | 88 | 86 | 87 | 116,000 |
2012/11/29 | 83 | 87 | 83 | 87 | 374,000 |
2012/11/28 | 81 | 84 | 81 | 83 | 170,000 |
2012/11/27 | 82 | 82 | 80 | 82 | 122,000 |
2012/11/26 | 85 | 86 | 80 | 80 | 358,000 |
2012/11/22 | 78 | 83 | 77 | 82 | 511,000 |
2012/11/21 | 77 | 77 | 75 | 77 | 71,000 |
2012/11/20 | 76 | 79 | 76 | 76 | 220,000 |
2012/11/19 | 74 | 79 | 74 | 77 | 283,000 |
2012/11/16 | 73 | 75 | 73 | 73 | 47,000 |
2012/11/15 | 72 | 73 | 72 | 73 | 95,000 |
2012/11/14 | 72 | 73 | 72 | 73 | 19,000 |
2012/11/13 | 73 | 74 | 72 | 72 | 101,000 |
2012/11/12 | 75 | 76 | 73 | 73 | 55,000 |
2012/11/09 | 72 | 77 | 72 | 75 | 91,000 |
2012/11/08 | 74 | 74 | 72 | 73 | 102,000 |
2012/11/07 | 76 | 76 | 74 | 74 | 84,000 |
2012/11/06 | 75 | 76 | 75 | 76 | 91,000 |
2012/11/05 | 77 | 77 | 75 | 76 | 84,000 |
2012/11/02 | 74 | 77 | 74 | 76 | 183,000 |
2012/11/01 | 75 | 75 | 74 | 74 | 111,000 |
2012/10/31 | 77 | 77 | 75 | 76 | 103,000 |
2012/10/30 | 79 | 80 | 77 | 77 | 93,000 |
2012/10/29 | 79 | 80 | 78 | 79 | 114,000 |
2012/10/26 | 81 | 81 | 79 | 79 | 202,000 |
2012/10/25 | 79 | 81 | 79 | 81 | 148,000 |
2012/10/24 | 78 | 81 | 77 | 80 | 594,000 |
2012/10/23 | 75 | 83 | 74 | 80 | 1,972,000 |
2012/10/22 | 73 | 74 | 73 | 74 | 85,000 |
2012/10/19 | 73 | 75 | 72 | 73 | 212,000 |
2012/10/18 | 72 | 73 | 71 | 73 | 159,000 |
2012/10/17 | 72 | 74 | 71 | 72 | 178,000 |
2012/10/16 | 71 | 73 | 70 | 71 | 338,000 |
2012/10/15 | 68 | 73 | 68 | 71 | 1,082,000 |
2012/10/12 | 67 | 67 | 65 | 66 | 275,000 |
2012/10/11 | 66 | 68 | 65 | 68 | 381,000 |
2012/10/10 | 71 | 71 | 67 | 68 | 382,000 |
2012/10/09 | 76 | 76 | 71 | 71 | 452,000 |
2012/10/05 | 76 | 77 | 75 | 76 | 240,000 |
2012/10/04 | 73 | 80 | 72 | 76 | 913,000 |
2012/10/03 | 83 | 84 | 80 | 80 | 266,000 |
2012/10/02 | 87 | 87 | 81 | 83 | 312,000 |
2012/10/01 | 87 | 90 | 87 | 88 | 79,000 |
2012/09/28 | 89 | 89 | 86 | 87 | 197,000 |
2012/09/27 | 90 | 90 | 87 | 88 | 197,000 |
2012/09/26 | 92 | 92 | 90 | 90 | 100,000 |
2012/09/25 | 91 | 92 | 90 | 91 | 124,000 |
2012/09/24 | 92 | 93 | 91 | 92 | 104,000 |
2012/09/21 | 95 | 95 | 92 | 92 | 158,000 |
2012/09/20 | 93 | 93 | 91 | 92 | 149,000 |
2012/09/19 | 91 | 94 | 91 | 94 | 245,000 |
2012/09/18 | 94 | 96 | 91 | 91 | 256,000 |
2012/09/14 | 94 | 95 | 92 | 95 | 334,000 |
2012/09/13 | 91 | 92 | 90 | 92 | 135,000 |
2012/09/12 | 92 | 92 | 91 | 91 | 119,000 |
2012/09/11 | 93 | 93 | 90 | 92 | 259,000 |
2012/09/10 | 93 | 94 | 92 | 93 | 110,000 |
2012/09/07 | 94 | 94 | 92 | 93 | 115,000 |
2012/09/06 | 94 | 94 | 92 | 93 | 225,000 |
2012/09/05 | 97 | 97 | 94 | 95 | 179,000 |
2012/09/04 | 96 | 97 | 95 | 97 | 239,000 |
2012/09/03 | 95 | 96 | 93 | 95 | 215,000 |
2012/08/31 | 94 | 94 | 92 | 94 | 313,000 |
2012/08/30 | 96 | 96 | 94 | 95 | 358,000 |
2012/08/29 | 99 | 101 | 97 | 98 | 373,000 |
2012/08/28 | 102 | 103 | 100 | 100 | 343,000 |
2012/08/27 | 104 | 105 | 102 | 104 | 377,000 |
2012/08/24 | 106 | 106 | 103 | 103 | 388,000 |
2012/08/23 | 103 | 108 | 103 | 107 | 442,000 |
2012/08/22 | 107 | 108 | 102 | 102 | 930,000 |
2012/08/21 | 109 | 116 | 107 | 108 | 3,168,000 |
2012/08/20 | 110 | 111 | 107 | 109 | 890,000 |
2012/08/17 | 106 | 108 | 104 | 105 | 457,000 |
2012/08/16 | 109 | 110 | 104 | 105 | 1,183,000 |
2012/08/15 | 106 | 111 | 106 | 109 | 1,969,000 |
2012/08/14 | 95 | 110 | 95 | 108 | 4,147,000 |
2012/08/13 | 93 | 95 | 92 | 95 | 505,000 |
2012/08/10 | 92 | 93 | 91 | 93 | 164,000 |
2012/08/09 | 91 | 92 | 90 | 92 | 181,000 |
2012/08/08 | 91 | 93 | 88 | 93 | 439,000 |
2012/08/07 | 88 | 89 | 87 | 89 | 267,000 |
2012/08/06 | 88 | 93 | 88 | 89 | 557,000 |
2012/08/03 | 87 | 88 | 86 | 86 | 540,000 |
2012/08/02 | 92 | 92 | 89 | 89 | 486,000 |
2012/08/01 | 97 | 97 | 92 | 94 | 579,000 |
2012/07/31 | 97 | 97 | 95 | 96 | 455,000 |
2012/07/30 | 101 | 101 | 98 | 99 | 337,000 |
2012/07/27 | 100 | 100 | 98 | 99 | 482,000 |
2012/07/26 | 99 | 100 | 97 | 97 | 511,000 |
2012/07/25 | 96 | 100 | 94 | 97 | 2,264,000 |
2012/07/24 | 97 | 99 | 93 | 94 | 1,940,000 |
2012/07/23 | 106 | 107 | 99 | 100 | 1,373,000 |
2012/07/20 | 108 | 108 | 105 | 108 | 737,000 |
2012/07/19 | 108 | 112 | 106 | 109 | 2,675,000 |
2012/07/18 | 118 | 118 | 105 | 107 | 2,433,000 |
2012/07/17 | 121 | 123 | 117 | 118 | 1,445,000 |
2012/07/13 | 121 | 126 | 119 | 120 | 1,901,000 |
2012/07/12 | 124 | 128 | 120 | 123 | 4,758,000 |
2012/07/11 | 116 | 130 | 112 | 128 | 8,232,000 |
2012/07/10 | 134 | 137 | 117 | 118 | 9,203,000 |
2012/07/09 | 127 | 134 | 124 | 134 | 7,413,000 |
2012/07/06 | 125 | 133 | 124 | 127 | 8,046,000 |
2012/07/05 | 124 | 130 | 120 | 125 | 7,387,000 |
2012/07/04 | 107 | 131 | 100 | 125 | 13,414,000 |
2012/07/03 | 110 | 117 | 109 | 112 | 2,149,000 |
2012/07/02 | 110 | 111 | 106 | 110 | 1,078,000 |
2012/06/29 | 112 | 113 | 110 | 111 | 868,000 |
2012/06/28 | 116 | 118 | 111 | 111 | 2,517,000 |
2012/06/27 | 116 | 123 | 113 | 118 | 5,670,000 |
2012/06/26 | 105 | 113 | 103 | 112 | 3,764,000 |
2012/06/25 | 110 | 111 | 105 | 106 | 1,793,000 |
2012/06/22 | 109 | 112 | 105 | 111 | 6,491,000 |
2012/06/21 | 102 | 115 | 100 | 112 | 8,581,000 |
2012/06/20 | 89 | 94 | 87 | 94 | 1,447,000 |
2012/06/19 | 81 | 95 | 81 | 89 | 5,634,000 |
2012/06/18 | 81 | 81 | 79 | 80 | 109,000 |
2012/06/15 | 80 | 81 | 80 | 80 | 79,000 |
2012/06/14 | 83 | 83 | 79 | 80 | 162,000 |
2012/06/13 | 83 | 84 | 82 | 82 | 50,000 |
2012/06/12 | 83 | 83 | 82 | 82 | 36,000 |
2012/06/11 | 85 | 85 | 82 | 83 | 85,000 |
2012/06/08 | 82 | 82 | 80 | 82 | 83,000 |
2012/06/07 | 82 | 82 | 80 | 81 | 125,000 |
2012/06/06 | 78 | 81 | 78 | 79 | 305,000 |
2012/06/05 | 79 | 82 | 79 | 82 | 139,000 |
2012/06/04 | 81 | 83 | 79 | 82 | 131,000 |
2012/06/01 | 89 | 90 | 81 | 84 | 255,000 |
2012/05/31 | 91 | 92 | 88 | 91 | 248,000 |
2012/05/30 | 93 | 94 | 91 | 93 | 129,000 |
2012/05/29 | 91 | 95 | 90 | 94 | 224,000 |
2012/05/29 | 1 -> 2.00 分割 | ||||
2012/05/28 | 192 | 192 | 178 | 180 | 105,000 |
2012/05/25 | 195 | 197 | 190 | 192 | 137,000 |
2012/05/24 | 187 | 199 | 186 | 191 | 617,000 |
2012/05/23 | 182 | 190 | 180 | 187 | 218,000 |
2012/05/22 | 175 | 183 | 175 | 181 | 138,000 |
2012/05/21 | 172 | 180 | 172 | 178 | 33,000 |
2012/05/18 | 177 | 182 | 176 | 177 | 101,000 |
2012/05/17 | 175 | 185 | 173 | 185 | 52,000 |
2012/05/16 | 177 | 180 | 173 | 175 | 61,000 |
2012/05/15 | 177 | 179 | 171 | 176 | 218,000 |
2012/05/14 | 190 | 190 | 179 | 179 | 339,000 |
2012/05/11 | 196 | 198 | 188 | 188 | 226,000 |
2012/05/10 | 194 | 198 | 192 | 197 | 149,000 |
2012/05/09 | 202 | 202 | 193 | 197 | 218,000 |
2012/05/08 | 203 | 204 | 197 | 200 | 169,000 |
2012/05/07 | 204 | 206 | 196 | 196 | 360,000 |
2012/05/02 | 220 | 220 | 206 | 207 | 392,000 |
2012/05/01 | 224 | 232 | 214 | 215 | 885,000 |
2012/04/27 | 210 | 211 | 207 | 208 | 237,000 |
2012/04/26 | 208 | 213 | 208 | 208 | 310,000 |
2012/04/25 | 215 | 216 | 209 | 209 | 225,000 |
2012/04/24 | 214 | 227 | 210 | 212 | 847,000 |
2012/04/23 | 218 | 219 | 206 | 208 | 590,000 |
2012/04/20 | 221 | 221 | 216 | 218 | 427,000 |
2012/04/19 | 228 | 231 | 223 | 223 | 665,000 |
2012/04/18 | 222 | 239 | 221 | 233 | 1,765,000 |
2012/04/17 | 224 | 230 | 216 | 221 | 916,000 |
2012/04/16 | 234 | 235 | 227 | 227 | 579,000 |
2012/04/13 | 231 | 241 | 229 | 234 | 1,493,000 |
2012/04/12 | 247 | 248 | 224 | 231 | 3,671,000 |
2012/04/11 | 274 | 290 | 243 | 245 | 10,615,000 |
2012/04/10 | 265 | 281 | 261 | 268 | 5,874,000 |
2012/04/09 | 262 | 284 | 258 | 266 | 26,093,000 |
2012/04/06 | 214 | 263 | 210 | 258 | 12,297,000 |
2012/04/05 | 207 | 218 | 206 | 216 | 873,000 |
2012/04/04 | 225 | 226 | 208 | 208 | 1,433,000 |
2012/04/03 | 229 | 237 | 224 | 228 | 2,276,000 |
2012/04/02 | 214 | 231 | 212 | 231 | 3,127,000 |
2012/03/30 | 220 | 223 | 210 | 215 | 1,673,000 |
2012/03/29 | 220 | 226 | 217 | 218 | 2,334,000 |
2012/03/28 | 208 | 226 | 206 | 223 | 5,113,000 |
2012/03/27 | 207 | 213 | 203 | 210 | 4,039,000 |
2012/03/26 | 203 | 213 | 198 | 211 | 7,029,000 |
2012/03/23 | 177 | 196 | 177 | 193 | 4,353,000 |
2012/03/22 | 172 | 175 | 172 | 174 | 101,000 |
2012/03/21 | 173 | 177 | 172 | 172 | 208,000 |
2012/03/19 | 175 | 178 | 174 | 174 | 170,000 |
2012/03/16 | 160 | 183 | 160 | 179 | 974,000 |
2012/03/15 | 163 | 164 | 159 | 163 | 317,000 |
2012/03/14 | 174 | 177 | 160 | 163 | 630,000 |
2012/03/13 | 180 | 180 | 174 | 174 | 244,000 |
2012/03/12 | 180 | 185 | 177 | 179 | 901,000 |
2012/03/09 | 170 | 182 | 168 | 180 | 2,450,000 |
2012/03/08 | 166 | 169 | 166 | 168 | 126,000 |
2012/03/07 | 166 | 168 | 165 | 166 | 146,000 |
2012/03/06 | 168 | 169 | 164 | 169 | 298,000 |
2012/03/05 | 175 | 176 | 166 | 167 | 631,000 |
2012/03/02 | 168 | 177 | 167 | 170 | 1,322,000 |
2012/03/01 | 170 | 170 | 165 | 167 | 915,000 |
2012/02/29 | 159 | 171 | 159 | 169 | 2,462,000 |
2012/02/28 | 148 | 154 | 145 | 154 | 139,000 |
2012/02/27 | 151 | 152 | 148 | 151 | 95,000 |
2012/02/24 | 154 | 155 | 152 | 152 | 104,000 |
2012/02/23 | 146 | 155 | 145 | 154 | 198,000 |
2012/02/22 | 143 | 146 | 143 | 144 | 91,000 |
2012/02/21 | 144 | 147 | 144 | 144 | 305,000 |
2012/02/20 | 152 | 155 | 141 | 144 | 251,000 |
2012/02/17 | 155 | 158 | 153 | 153 | 111,000 |
2012/02/16 | 154 | 156 | 154 | 154 | 41,000 |
2012/02/15 | 155 | 156 | 154 | 155 | 61,000 |
2012/02/14 | 156 | 158 | 156 | 157 | 39,000 |
2012/02/13 | 157 | 158 | 155 | 156 | 49,000 |
2012/02/10 | 159 | 159 | 157 | 157 | 53,000 |
2012/02/09 | 157 | 161 | 157 | 161 | 77,000 |
2012/02/08 | 153 | 157 | 153 | 155 | 39,000 |
2012/02/07 | 155 | 158 | 152 | 153 | 67,000 |
2012/02/06 | 156 | 157 | 156 | 156 | 34,000 |
2012/02/03 | 154 | 155 | 149 | 155 | 106,000 |
2012/02/02 | 164 | 166 | 149 | 154 | 359,000 |
2012/02/01 | 163 | 166 | 162 | 164 | 75,000 |
2012/01/31 | 169 | 176 | 165 | 165 | 342,000 |
2012/01/30 | 162 | 172 | 158 | 170 | 347,000 |
2012/01/27 | 161 | 163 | 160 | 161 | 130,000 |
2012/01/26 | 156 | 169 | 156 | 161 | 444,000 |
2012/01/25 | 156 | 164 | 153 | 157 | 415,000 |
2012/01/24 | 159 | 159 | 155 | 156 | 184,000 |
2012/01/23 | 166 | 168 | 152 | 160 | 1,065,000 |
2012/01/20 | 151 | 162 | 146 | 161 | 587,000 |
2012/01/19 | 128 | 152 | 127 | 147 | 1,054,000 |
2012/01/18 | 131 | 131 | 128 | 128 | 83,000 |
2012/01/17 | 134 | 147 | 130 | 130 | 591,000 |
2012/01/16 | 130 | 130 | 128 | 129 | 199,000 |
2012/01/13 | 119 | 157 | 119 | 130 | 2,577,000 |
2012/01/12 | 117 | 120 | 117 | 120 | 57,000 |
2012/01/11 | 119 | 120 | 116 | 116 | 70,000 |
2012/01/10 | 114 | 119 | 114 | 117 | 69,000 |
2012/01/06 | 115 | 119 | 115 | 119 | 45,000 |
2012/01/05 | 117 | 118 | 115 | 115 | 62,000 |
2012/01/04 | 121 | 121 | 116 | 117 | 91,000 |