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 |
---|---|---|---|---|---|
2013/12/30 | 250 | 255 | 246 | 252 | 815,000 |
2013/12/27 | 253 | 263 | 251 | 258 | 791,000 |
2013/12/26 | 248 | 254 | 247 | 253 | 315,000 |
2013/12/25 | 259 | 260 | 246 | 248 | 1,195,000 |
2013/12/24 | 247 | 248 | 242 | 243 | 487,000 |
2013/12/20 | 245 | 247 | 243 | 245 | 386,000 |
2013/12/19 | 247 | 247 | 243 | 245 | 438,000 |
2013/12/18 | 245 | 250 | 244 | 247 | 374,000 |
2013/12/17 | 246 | 248 | 243 | 244 | 511,000 |
2013/12/16 | 258 | 261 | 243 | 244 | 1,145,000 |
2013/12/13 | 254 | 260 | 251 | 252 | 664,000 |
2013/12/12 | 254 | 257 | 251 | 254 | 593,000 |
2013/12/11 | 261 | 264 | 250 | 258 | 1,048,000 |
2013/12/10 | 246 | 266 | 245 | 265 | 2,211,000 |
2013/12/09 | 248 | 249 | 243 | 244 | 590,000 |
2013/12/06 | 258 | 261 | 243 | 247 | 1,688,000 |
2013/12/05 | 264 | 274 | 261 | 264 | 2,121,000 |
2013/12/04 | 258 | 268 | 258 | 267 | 3,067,000 |
2013/12/03 | 258 | 263 | 253 | 253 | 1,024,000 |
2013/12/02 | 263 | 267 | 257 | 263 | 1,870,000 |
2013/11/29 | 253 | 269 | 253 | 258 | 3,931,000 |
2013/11/28 | 241 | 250 | 237 | 249 | 1,151,000 |
2013/11/27 | 248 | 249 | 239 | 240 | 1,137,000 |
2013/11/26 | 229 | 255 | 228 | 250 | 2,456,000 |
2013/11/25 | 225 | 229 | 223 | 228 | 370,000 |
2013/11/22 | 225 | 228 | 222 | 227 | 616,000 |
2013/11/21 | 226 | 237 | 226 | 229 | 762,000 |
2013/11/20 | 235 | 235 | 225 | 226 | 740,000 |
2013/11/19 | 244 | 245 | 234 | 235 | 669,000 |
2013/11/18 | 253 | 253 | 236 | 240 | 915,000 |
2013/11/15 | 251 | 257 | 248 | 251 | 800,000 |
2013/11/14 | 252 | 265 | 248 | 254 | 1,954,000 |
2013/11/13 | 232 | 261 | 232 | 257 | 3,918,000 |
2013/11/12 | 230 | 236 | 226 | 231 | 545,000 |
2013/11/11 | 234 | 238 | 223 | 224 | 686,000 |
2013/11/08 | 215 | 247 | 215 | 234 | 1,912,000 |
2013/11/07 | 213 | 222 | 213 | 221 | 547,000 |
2013/11/06 | 211 | 223 | 211 | 219 | 461,000 |
2013/11/05 | 212 | 218 | 208 | 216 | 633,000 |
2013/11/01 | 230 | 230 | 207 | 217 | 1,339,000 |
2013/10/31 | 233 | 235 | 213 | 219 | 2,133,000 |
2013/10/30 | 245 | 252 | 235 | 238 | 883,000 |
2013/10/29 | 245 | 259 | 243 | 248 | 1,316,000 |
2013/10/28 | 254 | 255 | 246 | 248 | 806,000 |
2013/10/25 | 253 | 259 | 253 | 255 | 808,000 |
2013/10/24 | 254 | 263 | 252 | 262 | 677,000 |
2013/10/23 | 265 | 271 | 257 | 259 | 993,000 |
2013/10/22 | 272 | 276 | 266 | 266 | 1,456,000 |
2013/10/21 | 266 | 287 | 265 | 278 | 4,415,000 |
2013/10/18 | 254 | 265 | 253 | 264 | 1,309,000 |
2013/10/17 | 256 | 265 | 251 | 254 | 1,227,000 |
2013/10/16 | 249 | 261 | 241 | 251 | 2,111,000 |
2013/10/15 | 264 | 266 | 251 | 253 | 1,478,000 |
2013/10/11 | 260 | 280 | 258 | 269 | 4,305,000 |
2013/10/10 | 262 | 274 | 253 | 261 | 5,729,000 |
2013/10/09 | 246 | 275 | 230 | 263 | 6,707,000 |
2013/10/08 | 250 | 265 | 246 | 248 | 4,709,000 |
2013/10/07 | 301 | 303 | 258 | 260 | 5,291,000 |
2013/10/04 | 326 | 329 | 299 | 307 | 4,120,000 |
2013/10/03 | 337 | 346 | 330 | 333 | 4,998,000 |
2013/10/02 | 328 | 375 | 327 | 345 | 23,518,000 |
2013/10/01 | 350 | 357 | 326 | 330 | 5,619,000 |
2013/09/30 | 368 | 376 | 351 | 353 | 4,951,000 |
2013/09/27 | 377 | 399 | 362 | 377 | 16,671,000 |
2013/09/26 | 335 | 412 | 332 | 378 | 39,264,000 |
2013/09/25 | 343 | 371 | 325 | 335 | 19,559,000 |
2013/09/24 | 330 | 405 | 318 | 351 | 51,576,000 |
2013/09/20 | 263 | 336 | 257 | 336 | 33,293,000 |
2013/09/19 | 268 | 275 | 251 | 256 | 5,846,000 |
2013/09/18 | 230 | 272 | 228 | 265 | 12,235,000 |
2013/09/17 | 226 | 237 | 226 | 229 | 1,734,000 |
2013/09/13 | 229 | 240 | 226 | 234 | 2,917,000 |
2013/09/12 | 240 | 250 | 226 | 236 | 7,713,000 |
2013/09/11 | 268 | 270 | 225 | 227 | 9,170,000 |
2013/09/10 | 287 | 297 | 260 | 284 | 12,252,000 |
2013/09/09 | 240 | 300 | 240 | 290 | 27,177,000 |
2013/09/06 | 227 | 240 | 221 | 225 | 21,256,000 |
2013/09/05 | 194 | 243 | 193 | 231 | 31,664,000 |
2013/09/04 | 197 | 210 | 190 | 196 | 16,307,000 |
2013/09/03 | 180 | 208 | 178 | 202 | 32,519,000 |
2013/09/02 | 184 | 191 | 178 | 179 | 26,804,000 |
2013/08/30 | 170 | 188 | 162 | 188 | 51,748,000 |
2013/08/29 | 145 | 171 | 141 | 166 | 36,802,000 |
2013/08/28 | 127 | 148 | 126 | 144 | 14,980,000 |
2013/08/27 | 125 | 129 | 122 | 128 | 2,976,000 |
2013/08/26 | 125 | 133 | 122 | 124 | 10,349,000 |
2013/08/23 | 121 | 127 | 119 | 125 | 14,490,000 |
2013/08/22 | 105 | 128 | 104 | 120 | 28,125,000 |
2013/08/21 | 102 | 107 | 98 | 105 | 1,907,000 |
2013/08/20 | 99 | 103 | 98 | 99 | 645,000 |
2013/08/19 | 96 | 97 | 95 | 97 | 91,000 |
2013/08/16 | 94 | 95 | 94 | 95 | 116,000 |
2013/08/15 | 92 | 95 | 92 | 94 | 263,000 |
2013/08/14 | 94 | 95 | 91 | 92 | 195,000 |
2013/08/13 | 92 | 95 | 92 | 94 | 121,000 |
2013/08/12 | 94 | 94 | 91 | 91 | 63,000 |
2013/08/09 | 94 | 95 | 93 | 95 | 196,000 |
2013/08/08 | 92 | 95 | 92 | 94 | 247,000 |
2013/08/07 | 93 | 93 | 92 | 92 | 250,000 |
2013/08/06 | 94 | 94 | 92 | 93 | 90,000 |
2013/08/05 | 93 | 93 | 92 | 93 | 26,000 |
2013/08/02 | 93 | 94 | 91 | 94 | 351,000 |
2013/08/01 | 89 | 94 | 88 | 93 | 747,000 |
2013/07/31 | 91 | 91 | 89 | 89 | 205,000 |
2013/07/30 | 89 | 91 | 88 | 90 | 247,000 |
2013/07/29 | 95 | 95 | 88 | 88 | 542,000 |
2013/07/26 | 99 | 99 | 95 | 95 | 473,000 |
2013/07/25 | 96 | 101 | 94 | 100 | 755,000 |
2013/07/24 | 97 | 98 | 96 | 97 | 122,000 |
2013/07/23 | 94 | 97 | 94 | 95 | 281,000 |
2013/07/22 | 95 | 95 | 94 | 94 | 158,000 |
2013/07/19 | 96 | 96 | 94 | 95 | 299,000 |
2013/07/18 | 98 | 98 | 96 | 96 | 247,000 |
2013/07/17 | 96 | 97 | 95 | 97 | 399,000 |
2013/07/16 | 101 | 102 | 95 | 97 | 1,199,000 |
2013/07/12 | 103 | 104 | 100 | 100 | 362,000 |
2013/07/11 | 105 | 107 | 102 | 103 | 1,379,000 |
2013/07/10 | 103 | 108 | 101 | 107 | 1,418,000 |
2013/07/09 | 104 | 105 | 101 | 104 | 2,958,000 |
2013/07/08 | 100 | 114 | 99 | 107 | 15,112,000 |
2013/07/05 | 91 | 91 | 87 | 90 | 428,000 |
2013/07/04 | 90 | 91 | 90 | 91 | 93,000 |
2013/07/03 | 92 | 92 | 89 | 90 | 113,000 |
2013/07/02 | 90 | 91 | 89 | 91 | 278,000 |
2013/07/01 | 86 | 91 | 85 | 89 | 568,000 |
2013/06/28 | 82 | 85 | 82 | 85 | 137,000 |
2013/06/27 | 83 | 84 | 81 | 83 | 159,000 |
2013/06/26 | 84 | 85 | 82 | 83 | 219,000 |
2013/06/25 | 86 | 87 | 84 | 84 | 191,000 |
2013/06/24 | 86 | 90 | 86 | 87 | 219,000 |
2013/06/21 | 85 | 86 | 85 | 85 | 88,000 |
2013/06/20 | 86 | 88 | 85 | 85 | 158,000 |
2013/06/19 | 87 | 87 | 85 | 86 | 152,000 |
2013/06/18 | 87 | 87 | 85 | 85 | 185,000 |
2013/06/17 | 84 | 87 | 84 | 86 | 192,000 |
2013/06/14 | 85 | 86 | 84 | 84 | 114,000 |
2013/06/13 | 87 | 87 | 84 | 84 | 222,000 |
2013/06/12 | 86 | 88 | 84 | 88 | 263,000 |
2013/06/11 | 88 | 89 | 87 | 89 | 133,000 |
2013/06/10 | 86 | 88 | 86 | 88 | 226,000 |
2013/06/07 | 87 | 87 | 81 | 84 | 522,000 |
2013/06/06 | 98 | 98 | 90 | 91 | 559,000 |
2013/06/05 | 96 | 99 | 96 | 98 | 453,000 |
2013/06/04 | 92 | 100 | 91 | 97 | 1,320,000 |
2013/06/03 | 92 | 93 | 90 | 92 | 225,000 |
2013/05/31 | 94 | 94 | 91 | 92 | 188,000 |
2013/05/30 | 95 | 96 | 93 | 93 | 121,000 |
2013/05/29 | 95 | 97 | 94 | 96 | 140,000 |
2013/05/28 | 93 | 95 | 92 | 95 | 102,000 |
2013/05/27 | 94 | 94 | 92 | 92 | 142,000 |
2013/05/24 | 97 | 97 | 93 | 95 | 460,000 |
2013/05/23 | 103 | 103 | 95 | 95 | 660,000 |
2013/05/22 | 104 | 104 | 101 | 102 | 146,000 |
2013/05/21 | 104 | 104 | 102 | 104 | 142,000 |
2013/05/20 | 101 | 103 | 100 | 102 | 209,000 |
2013/05/17 | 94 | 101 | 94 | 100 | 304,000 |
2013/05/16 | 102 | 103 | 93 | 97 | 617,000 |
2013/05/15 | 105 | 107 | 101 | 103 | 427,000 |
2013/05/14 | 105 | 106 | 104 | 105 | 239,000 |
2013/05/13 | 104 | 105 | 103 | 103 | 175,000 |
2013/05/10 | 108 | 108 | 104 | 104 | 449,000 |
2013/05/09 | 109 | 110 | 105 | 107 | 376,000 |
2013/05/08 | 111 | 112 | 109 | 110 | 373,000 |
2013/05/07 | 113 | 114 | 110 | 111 | 585,000 |
2013/05/02 | 107 | 109 | 105 | 109 | 756,000 |
2013/05/01 | 106 | 107 | 105 | 106 | 121,000 |
2013/04/30 | 105 | 106 | 105 | 106 | 235,000 |
2013/04/26 | 107 | 107 | 105 | 106 | 344,000 |
2013/04/25 | 107 | 107 | 105 | 107 | 404,000 |
2013/04/24 | 108 | 108 | 106 | 107 | 392,000 |
2013/04/23 | 106 | 109 | 104 | 107 | 877,000 |
2013/04/22 | 110 | 110 | 103 | 104 | 735,000 |
2013/04/19 | 105 | 107 | 104 | 107 | 904,000 |
2013/04/18 | 109 | 112 | 106 | 106 | 1,871,000 |
2013/04/17 | 114 | 122 | 112 | 112 | 6,315,000 |
2013/04/16 | 104 | 113 | 102 | 110 | 2,573,000 |
2013/04/15 | 105 | 112 | 104 | 107 | 3,760,000 |
2013/04/12 | 92 | 106 | 91 | 105 | 5,276,000 |
2013/04/11 | 90 | 93 | 89 | 91 | 978,000 |
2013/04/10 | 89 | 89 | 87 | 89 | 236,000 |
2013/04/09 | 90 | 90 | 87 | 88 | 388,000 |
2013/04/08 | 90 | 92 | 88 | 90 | 741,000 |
2013/04/05 | 88 | 90 | 87 | 89 | 281,000 |
2013/04/04 | 85 | 87 | 84 | 87 | 226,000 |
2013/04/03 | 86 | 88 | 85 | 87 | 183,000 |
2013/04/02 | 88 | 88 | 84 | 84 | 281,000 |
2013/04/01 | 87 | 89 | 86 | 87 | 289,000 |
2013/03/29 | 88 | 89 | 84 | 85 | 485,000 |
2013/03/28 | 88 | 88 | 87 | 88 | 93,000 |
2013/03/27 | 88 | 88 | 86 | 87 | 86,000 |
2013/03/26 | 87 | 88 | 86 | 88 | 65,000 |
2013/03/25 | 87 | 88 | 87 | 87 | 159,000 |
2013/03/22 | 88 | 88 | 86 | 86 | 272,000 |
2013/03/21 | 89 | 89 | 87 | 88 | 364,000 |
2013/03/19 | 89 | 89 | 88 | 88 | 152,000 |
2013/03/18 | 86 | 89 | 86 | 89 | 414,000 |
2013/03/15 | 85 | 86 | 84 | 86 | 163,000 |
2013/03/14 | 85 | 85 | 83 | 85 | 171,000 |
2013/03/13 | 86 | 86 | 84 | 85 | 138,000 |
2013/03/12 | 87 | 87 | 85 | 86 | 212,000 |
2013/03/11 | 87 | 87 | 86 | 87 | 131,000 |
2013/03/08 | 86 | 87 | 85 | 86 | 179,000 |
2013/03/07 | 87 | 88 | 86 | 86 | 80,000 |
2013/03/06 | 88 | 88 | 87 | 87 | 51,000 |
2013/03/05 | 87 | 88 | 86 | 87 | 46,000 |
2013/03/04 | 87 | 87 | 86 | 86 | 146,000 |
2013/03/01 | 85 | 86 | 85 | 85 | 178,000 |
2013/02/28 | 83 | 89 | 83 | 87 | 705,000 |
2013/02/27 | 81 | 86 | 81 | 81 | 381,000 |
2013/02/26 | 80 | 82 | 79 | 81 | 132,000 |
2013/02/25 | 82 | 83 | 81 | 81 | 246,000 |
2013/02/22 | 81 | 82 | 81 | 81 | 89,000 |
2013/02/21 | 81 | 83 | 81 | 81 | 132,000 |
2013/02/20 | 80 | 82 | 80 | 82 | 199,000 |
2013/02/19 | 81 | 83 | 81 | 81 | 71,000 |
2013/02/18 | 80 | 82 | 79 | 82 | 114,000 |
2013/02/15 | 82 | 83 | 78 | 79 | 357,000 |
2013/02/14 | 81 | 84 | 81 | 83 | 314,000 |
2013/02/13 | 86 | 86 | 83 | 83 | 246,000 |
2013/02/12 | 87 | 89 | 86 | 87 | 144,000 |
2013/02/08 | 91 | 91 | 87 | 87 | 222,000 |
2013/02/07 | 92 | 92 | 90 | 90 | 154,000 |
2013/02/06 | 91 | 92 | 91 | 92 | 169,000 |
2013/02/05 | 89 | 95 | 88 | 91 | 821,000 |
2013/02/04 | 88 | 89 | 87 | 89 | 176,000 |
2013/02/01 | 89 | 89 | 87 | 87 | 103,000 |
2013/01/31 | 89 | 89 | 88 | 89 | 163,000 |
2013/01/30 | 88 | 90 | 87 | 89 | 425,000 |
2013/01/29 | 88 | 89 | 87 | 87 | 95,000 |
2013/01/28 | 88 | 90 | 87 | 88 | 213,000 |
2013/01/25 | 86 | 88 | 86 | 87 | 175,000 |
2013/01/24 | 86 | 86 | 84 | 85 | 167,000 |
2013/01/23 | 88 | 89 | 85 | 86 | 191,000 |
2013/01/22 | 90 | 90 | 87 | 89 | 249,000 |
2013/01/21 | 90 | 90 | 87 | 90 | 278,000 |
2013/01/18 | 86 | 88 | 86 | 88 | 173,000 |
2013/01/17 | 87 | 88 | 84 | 86 | 413,000 |
2013/01/16 | 91 | 91 | 87 | 88 | 452,000 |
2013/01/15 | 95 | 95 | 88 | 91 | 599,000 |
2013/01/11 | 96 | 97 | 92 | 94 | 566,000 |
2013/01/10 | 88 | 96 | 86 | 96 | 1,636,000 |
2013/01/09 | 88 | 89 | 87 | 89 | 383,000 |
2013/01/08 | 92 | 93 | 89 | 89 | 376,000 |
2013/01/07 | 96 | 96 | 92 | 93 | 326,000 |
2013/01/04 | 96 | 96 | 94 | 96 | 563,000 |