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 |
---|---|---|---|---|---|
2015/12/30 | 106 | 108 | 105 | 107 | 210,000 |
2015/12/29 | 104 | 107 | 103 | 107 | 177,000 |
2015/12/28 | 101 | 104 | 100 | 103 | 243,000 |
2015/12/25 | 98 | 99 | 97 | 98 | 382,000 |
2015/12/24 | 102 | 103 | 100 | 101 | 283,000 |
2015/12/22 | 101 | 102 | 101 | 101 | 172,000 |
2015/12/21 | 102 | 104 | 101 | 102 | 287,000 |
2015/12/18 | 106 | 106 | 105 | 105 | 190,000 |
2015/12/17 | 108 | 110 | 106 | 106 | 261,000 |
2015/12/16 | 106 | 106 | 104 | 106 | 191,000 |
2015/12/15 | 109 | 109 | 104 | 105 | 379,000 |
2015/12/14 | 110 | 111 | 109 | 109 | 99,000 |
2015/12/11 | 110 | 112 | 110 | 112 | 133,000 |
2015/12/10 | 111 | 111 | 110 | 110 | 160,000 |
2015/12/09 | 112 | 112 | 110 | 111 | 176,000 |
2015/12/08 | 112 | 114 | 112 | 112 | 133,000 |
2015/12/07 | 114 | 115 | 112 | 113 | 123,000 |
2015/12/04 | 114 | 114 | 112 | 112 | 123,000 |
2015/12/03 | 114 | 115 | 113 | 114 | 113,000 |
2015/12/02 | 116 | 116 | 114 | 114 | 128,000 |
2015/12/01 | 116 | 117 | 115 | 116 | 144,000 |
2015/11/30 | 115 | 117 | 115 | 117 | 57,000 |
2015/11/27 | 119 | 119 | 115 | 115 | 149,000 |
2015/11/26 | 117 | 119 | 115 | 117 | 226,000 |
2015/11/25 | 117 | 119 | 115 | 118 | 104,000 |
2015/11/24 | 116 | 119 | 116 | 118 | 137,000 |
2015/11/20 | 112 | 116 | 112 | 116 | 149,000 |
2015/11/19 | 115 | 115 | 113 | 114 | 75,000 |
2015/11/18 | 111 | 113 | 111 | 112 | 107,000 |
2015/11/17 | 113 | 115 | 112 | 112 | 123,000 |
2015/11/16 | 112 | 112 | 111 | 112 | 78,000 |
2015/11/13 | 113 | 114 | 113 | 113 | 73,000 |
2015/11/12 | 116 | 119 | 113 | 115 | 362,000 |
2015/11/11 | 112 | 118 | 112 | 117 | 300,000 |
2015/11/10 | 112 | 113 | 112 | 112 | 45,000 |
2015/11/09 | 113 | 113 | 112 | 112 | 73,000 |
2015/11/06 | 112 | 115 | 111 | 111 | 283,000 |
2015/11/05 | 108 | 111 | 108 | 111 | 160,000 |
2015/11/04 | 108 | 108 | 107 | 107 | 95,000 |
2015/11/02 | 109 | 111 | 107 | 107 | 165,000 |
2015/10/30 | 110 | 111 | 110 | 110 | 115,000 |
2015/10/29 | 109 | 110 | 108 | 110 | 183,000 |
2015/10/28 | 108 | 110 | 108 | 109 | 74,000 |
2015/10/27 | 109 | 109 | 108 | 108 | 118,000 |
2015/10/26 | 108 | 110 | 108 | 109 | 96,000 |
2015/10/23 | 109 | 110 | 109 | 109 | 79,000 |
2015/10/22 | 107 | 109 | 107 | 108 | 71,000 |
2015/10/21 | 106 | 108 | 105 | 108 | 102,000 |
2015/10/20 | 107 | 108 | 106 | 106 | 85,000 |
2015/10/19 | 108 | 108 | 107 | 108 | 77,000 |
2015/10/16 | 107 | 108 | 107 | 108 | 115,000 |
2015/10/15 | 106 | 108 | 105 | 107 | 130,000 |
2015/10/14 | 108 | 109 | 107 | 107 | 110,000 |
2015/10/13 | 110 | 111 | 108 | 108 | 209,000 |
2015/10/09 | 114 | 115 | 109 | 110 | 469,000 |
2015/10/08 | 110 | 113 | 109 | 111 | 1,004,000 |
2015/10/07 | 117 | 120 | 116 | 119 | 493,000 |
2015/10/06 | 116 | 118 | 116 | 118 | 298,000 |
2015/10/05 | 115 | 118 | 114 | 117 | 412,000 |
2015/10/02 | 110 | 113 | 109 | 113 | 378,000 |
2015/10/01 | 108 | 114 | 107 | 113 | 536,000 |
2015/09/30 | 104 | 106 | 104 | 105 | 127,000 |
2015/09/29 | 105 | 106 | 103 | 104 | 131,000 |
2015/09/28 | 106 | 107 | 105 | 105 | 124,000 |
2015/09/25 | 103 | 105 | 103 | 105 | 33,000 |
2015/09/24 | 105 | 105 | 103 | 103 | 117,000 |
2015/09/18 | 106 | 106 | 105 | 105 | 78,000 |
2015/09/17 | 105 | 106 | 104 | 105 | 44,000 |
2015/09/16 | 106 | 106 | 104 | 104 | 75,000 |
2015/09/15 | 106 | 107 | 104 | 104 | 120,000 |
2015/09/14 | 106 | 107 | 104 | 105 | 171,000 |
2015/09/11 | 102 | 106 | 102 | 106 | 237,000 |
2015/09/10 | 102 | 102 | 101 | 101 | 105,000 |
2015/09/09 | 103 | 104 | 101 | 103 | 221,000 |
2015/09/08 | 103 | 104 | 99 | 99 | 175,000 |
2015/09/07 | 99 | 101 | 98 | 99 | 390,000 |
2015/09/04 | 108 | 108 | 99 | 100 | 568,000 |
2015/09/03 | 109 | 111 | 107 | 108 | 156,000 |
2015/09/02 | 108 | 111 | 107 | 108 | 420,000 |
2015/09/01 | 114 | 115 | 109 | 113 | 649,000 |
2015/08/31 | 115 | 120 | 113 | 118 | 761,000 |
2015/08/28 | 109 | 113 | 109 | 113 | 140,000 |
2015/08/27 | 106 | 111 | 106 | 108 | 661,000 |
2015/08/26 | 108 | 108 | 102 | 107 | 484,000 |
2015/08/25 | 104 | 108 | 94 | 98 | 867,000 |
2015/08/24 | 119 | 120 | 105 | 109 | 881,000 |
2015/08/21 | 122 | 127 | 122 | 123 | 438,000 |
2015/08/20 | 127 | 128 | 125 | 126 | 254,000 |
2015/08/19 | 124 | 130 | 124 | 128 | 509,000 |
2015/08/18 | 123 | 125 | 123 | 125 | 209,000 |
2015/08/17 | 126 | 126 | 122 | 123 | 646,000 |
2015/08/14 | 127 | 129 | 124 | 126 | 622,000 |
2015/08/13 | 131 | 131 | 127 | 128 | 469,000 |
2015/08/12 | 132 | 133 | 130 | 131 | 140,000 |
2015/08/11 | 130 | 133 | 130 | 132 | 399,000 |
2015/08/10 | 136 | 136 | 129 | 129 | 701,000 |
2015/08/07 | 136 | 136 | 135 | 135 | 152,000 |
2015/08/06 | 136 | 136 | 134 | 134 | 171,000 |
2015/08/05 | 137 | 137 | 135 | 136 | 217,000 |
2015/08/04 | 140 | 140 | 137 | 137 | 337,000 |
2015/08/03 | 136 | 142 | 136 | 141 | 794,000 |
2015/07/31 | 135 | 137 | 133 | 136 | 802,000 |
2015/07/30 | 140 | 140 | 134 | 136 | 876,000 |
2015/07/29 | 144 | 145 | 139 | 141 | 939,000 |
2015/07/28 | 143 | 147 | 141 | 147 | 931,000 |
2015/07/27 | 152 | 152 | 143 | 145 | 1,481,000 |
2015/07/24 | 154 | 154 | 152 | 154 | 498,000 |
2015/07/23 | 156 | 156 | 154 | 154 | 338,000 |
2015/07/22 | 156 | 157 | 153 | 153 | 800,000 |
2015/07/21 | 160 | 160 | 156 | 157 | 704,000 |
2015/07/17 | 156 | 158 | 153 | 158 | 1,035,000 |
2015/07/16 | 156 | 159 | 152 | 158 | 1,880,000 |
2015/07/15 | 166 | 167 | 154 | 154 | 2,849,000 |
2015/07/14 | 167 | 169 | 159 | 164 | 5,132,000 |
2015/07/13 | 163 | 179 | 161 | 168 | 18,676,000 |
2015/07/10 | 153 | 157 | 150 | 153 | 3,805,000 |
2015/07/09 | 149 | 163 | 141 | 158 | 11,403,000 |
2015/07/08 | 157 | 159 | 145 | 151 | 13,672,000 |
2015/07/07 | 130 | 170 | 129 | 161 | 69,280,000 |
2015/07/06 | 119 | 121 | 119 | 120 | 181,000 |
2015/07/03 | 120 | 120 | 119 | 119 | 40,000 |
2015/07/02 | 121 | 121 | 119 | 120 | 142,000 |
2015/07/01 | 120 | 122 | 120 | 120 | 102,000 |
2015/06/30 | 120 | 121 | 119 | 119 | 67,000 |
2015/06/29 | 123 | 123 | 118 | 120 | 302,000 |
2015/06/26 | 121 | 126 | 121 | 123 | 396,000 |
2015/06/25 | 123 | 123 | 121 | 121 | 82,000 |
2015/06/24 | 124 | 124 | 122 | 123 | 138,000 |
2015/06/23 | 121 | 126 | 121 | 123 | 681,000 |
2015/06/22 | 120 | 120 | 119 | 120 | 75,000 |
2015/06/19 | 119 | 120 | 119 | 119 | 29,000 |
2015/06/18 | 119 | 120 | 119 | 120 | 69,000 |
2015/06/17 | 120 | 120 | 119 | 120 | 36,000 |
2015/06/16 | 118 | 119 | 118 | 119 | 49,000 |
2015/06/15 | 118 | 119 | 118 | 118 | 77,000 |
2015/06/12 | 120 | 120 | 119 | 120 | 99,000 |
2015/06/11 | 120 | 120 | 119 | 120 | 31,000 |
2015/06/10 | 119 | 120 | 118 | 119 | 112,000 |
2015/06/09 | 120 | 120 | 118 | 119 | 285,000 |
2015/06/08 | 121 | 121 | 120 | 120 | 99,000 |
2015/06/05 | 121 | 122 | 120 | 121 | 203,000 |
2015/06/04 | 122 | 123 | 122 | 122 | 200,000 |
2015/06/03 | 123 | 124 | 122 | 122 | 121,000 |
2015/06/02 | 122 | 123 | 121 | 122 | 81,000 |
2015/06/01 | 122 | 123 | 121 | 122 | 82,000 |
2015/05/29 | 121 | 122 | 121 | 122 | 39,000 |
2015/05/28 | 122 | 122 | 121 | 121 | 40,000 |
2015/05/27 | 121 | 122 | 121 | 121 | 81,000 |
2015/05/26 | 121 | 122 | 121 | 121 | 27,000 |
2015/05/25 | 121 | 122 | 121 | 121 | 72,000 |
2015/05/22 | 124 | 124 | 121 | 121 | 137,000 |
2015/05/21 | 124 | 124 | 123 | 124 | 54,000 |
2015/05/20 | 125 | 125 | 123 | 124 | 68,000 |
2015/05/19 | 120 | 126 | 120 | 123 | 441,000 |
2015/05/18 | 121 | 121 | 120 | 120 | 44,000 |
2015/05/15 | 120 | 120 | 119 | 119 | 88,000 |
2015/05/14 | 119 | 120 | 119 | 119 | 77,000 |
2015/05/13 | 119 | 120 | 119 | 119 | 31,000 |
2015/05/12 | 119 | 120 | 119 | 119 | 46,000 |
2015/05/11 | 120 | 121 | 119 | 119 | 58,000 |
2015/05/08 | 120 | 120 | 119 | 119 | 64,000 |
2015/05/07 | 120 | 120 | 119 | 119 | 65,000 |
2015/05/01 | 121 | 121 | 120 | 120 | 153,000 |
2015/04/30 | 122 | 123 | 121 | 121 | 174,000 |
2015/04/28 | 124 | 124 | 122 | 122 | 130,000 |
2015/04/27 | 125 | 125 | 123 | 123 | 172,000 |
2015/04/24 | 123 | 125 | 123 | 125 | 208,000 |
2015/04/23 | 123 | 124 | 122 | 122 | 64,000 |
2015/04/22 | 122 | 123 | 122 | 123 | 139,000 |
2015/04/21 | 122 | 122 | 121 | 122 | 228,000 |
2015/04/20 | 122 | 123 | 122 | 123 | 132,000 |
2015/04/17 | 123 | 123 | 122 | 122 | 102,000 |
2015/04/16 | 121 | 123 | 121 | 122 | 227,000 |
2015/04/15 | 123 | 123 | 121 | 121 | 199,000 |
2015/04/14 | 123 | 124 | 122 | 122 | 172,000 |
2015/04/13 | 124 | 124 | 122 | 124 | 108,000 |
2015/04/10 | 124 | 125 | 123 | 124 | 231,000 |
2015/04/09 | 126 | 127 | 123 | 124 | 284,000 |
2015/04/08 | 128 | 128 | 125 | 126 | 398,000 |
2015/04/07 | 132 | 132 | 123 | 126 | 1,815,000 |
2015/04/06 | 119 | 121 | 118 | 119 | 219,000 |
2015/04/03 | 118 | 121 | 118 | 119 | 177,000 |
2015/04/02 | 120 | 121 | 119 | 119 | 76,000 |
2015/04/01 | 120 | 122 | 120 | 120 | 118,000 |
2015/03/31 | 122 | 122 | 119 | 120 | 221,000 |
2015/03/30 | 118 | 119 | 116 | 119 | 256,000 |
2015/03/27 | 121 | 122 | 118 | 119 | 237,000 |
2015/03/26 | 123 | 123 | 121 | 121 | 133,000 |
2015/03/25 | 123 | 123 | 122 | 123 | 79,000 |
2015/03/24 | 122 | 124 | 122 | 123 | 80,000 |
2015/03/23 | 122 | 123 | 122 | 122 | 116,000 |
2015/03/20 | 121 | 122 | 121 | 121 | 99,000 |
2015/03/19 | 122 | 122 | 121 | 121 | 100,000 |
2015/03/18 | 121 | 123 | 121 | 121 | 119,000 |
2015/03/17 | 121 | 123 | 121 | 122 | 177,000 |
2015/03/16 | 121 | 122 | 121 | 121 | 340,000 |
2015/03/13 | 123 | 124 | 122 | 122 | 327,000 |
2015/03/12 | 126 | 126 | 121 | 123 | 988,000 |
2015/03/11 | 126 | 127 | 126 | 126 | 100,000 |
2015/03/10 | 130 | 130 | 126 | 127 | 284,000 |
2015/03/09 | 130 | 132 | 128 | 130 | 377,000 |
2015/03/06 | 134 | 141 | 131 | 132 | 1,719,000 |
2015/03/05 | 127 | 129 | 127 | 127 | 43,000 |
2015/03/04 | 128 | 128 | 126 | 127 | 61,000 |
2015/03/03 | 129 | 129 | 128 | 128 | 56,000 |
2015/03/02 | 128 | 130 | 128 | 129 | 72,000 |
2015/02/27 | 130 | 130 | 128 | 129 | 77,000 |
2015/02/26 | 127 | 131 | 127 | 128 | 125,000 |
2015/02/25 | 129 | 129 | 127 | 127 | 244,000 |
2015/02/24 | 134 | 134 | 131 | 131 | 394,000 |
2015/02/23 | 132 | 134 | 131 | 133 | 281,000 |
2015/02/20 | 131 | 131 | 128 | 130 | 164,000 |
2015/02/19 | 132 | 135 | 129 | 130 | 702,000 |
2015/02/18 | 129 | 130 | 127 | 129 | 156,000 |
2015/02/17 | 127 | 131 | 127 | 129 | 240,000 |
2015/02/16 | 127 | 128 | 125 | 127 | 126,000 |
2015/02/13 | 126 | 128 | 124 | 128 | 125,000 |
2015/02/12 | 122 | 126 | 122 | 125 | 493,000 |
2015/02/10 | 127 | 128 | 124 | 124 | 384,000 |
2015/02/09 | 126 | 127 | 124 | 126 | 516,000 |
2015/02/06 | 121 | 124 | 121 | 124 | 490,000 |
2015/02/05 | 122 | 123 | 122 | 123 | 508,000 |
2015/02/04 | 124 | 126 | 122 | 125 | 127,000 |
2015/02/03 | 124 | 125 | 123 | 123 | 70,000 |
2015/02/02 | 125 | 126 | 124 | 124 | 88,000 |
2015/01/30 | 126 | 127 | 125 | 125 | 54,000 |
2015/01/29 | 128 | 128 | 126 | 126 | 77,000 |
2015/01/28 | 127 | 128 | 126 | 128 | 79,000 |
2015/01/27 | 125 | 127 | 125 | 127 | 87,000 |
2015/01/26 | 125 | 125 | 124 | 124 | 49,000 |
2015/01/23 | 125 | 126 | 125 | 125 | 42,000 |
2015/01/22 | 126 | 126 | 124 | 125 | 42,000 |
2015/01/21 | 125 | 126 | 124 | 125 | 100,000 |
2015/01/20 | 123 | 125 | 122 | 125 | 88,000 |
2015/01/19 | 126 | 127 | 123 | 124 | 113,000 |
2015/01/16 | 127 | 127 | 125 | 126 | 84,000 |
2015/01/15 | 126 | 127 | 125 | 127 | 83,000 |
2015/01/14 | 127 | 128 | 126 | 126 | 97,000 |
2015/01/13 | 128 | 129 | 127 | 128 | 44,000 |
2015/01/09 | 131 | 131 | 128 | 128 | 233,000 |
2015/01/08 | 135 | 135 | 129 | 131 | 410,000 |
2015/01/07 | 131 | 138 | 131 | 137 | 434,000 |
2015/01/06 | 130 | 134 | 129 | 131 | 137,000 |
2015/01/05 | 129 | 133 | 129 | 130 | 130,000 |