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 |
---|---|---|---|---|---|
2016/12/30 | 709 | 719 | 709 | 716 | 5,400 |
2016/12/29 | 723 | 723 | 709 | 717 | 12,400 |
2016/12/28 | 710 | 723 | 710 | 718 | 11,300 |
2016/12/27 | 706 | 711 | 706 | 710 | 7,900 |
2016/12/26 | 710 | 714 | 709 | 709 | 36,100 |
2016/12/22 | 707 | 710 | 702 | 704 | 27,700 |
2016/12/21 | 722 | 722 | 711 | 711 | 20,100 |
2016/12/20 | 720 | 721 | 717 | 721 | 15,300 |
2016/12/19 | 718 | 718 | 716 | 718 | 5,900 |
2016/12/16 | 720 | 720 | 717 | 717 | 4,100 |
2016/12/15 | 720 | 720 | 716 | 717 | 20,400 |
2016/12/14 | 720 | 720 | 715 | 717 | 23,800 |
2016/12/13 | 720 | 722 | 718 | 722 | 7,700 |
2016/12/12 | 721 | 725 | 718 | 721 | 6,300 |
2016/12/09 | 721 | 722 | 718 | 720 | 15,900 |
2016/12/08 | 729 | 729 | 720 | 723 | 14,400 |
2016/12/07 | 719 | 725 | 719 | 723 | 9,500 |
2016/12/06 | 723 | 725 | 719 | 721 | 11,100 |
2016/12/05 | 723 | 726 | 722 | 723 | 4,900 |
2016/12/02 | 739 | 740 | 725 | 726 | 16,700 |
2016/12/01 | 744 | 745 | 738 | 739 | 14,200 |
2016/11/30 | 742 | 744 | 739 | 739 | 3,200 |
2016/11/29 | 760 | 760 | 739 | 743 | 16,900 |
2016/11/28 | 754 | 754 | 746 | 750 | 4,200 |
2016/11/25 | 751 | 751 | 745 | 749 | 13,200 |
2016/11/24 | 736 | 746 | 734 | 737 | 11,300 |
2016/11/22 | 721 | 732 | 720 | 732 | 13,800 |
2016/11/21 | 721 | 727 | 720 | 720 | 18,000 |
2016/11/18 | 722 | 728 | 720 | 721 | 8,600 |
2016/11/17 | 723 | 723 | 720 | 721 | 4,300 |
2016/11/16 | 729 | 729 | 719 | 725 | 4,900 |
2016/11/15 | 725 | 726 | 724 | 724 | 5,900 |
2016/11/14 | 739 | 739 | 724 | 727 | 9,000 |
2016/11/11 | 750 | 751 | 727 | 727 | 7,000 |
2016/11/10 | 740 | 748 | 740 | 744 | 5,700 |
2016/11/09 | 770 | 770 | 715 | 724 | 15,600 |
2016/11/08 | 773 | 773 | 761 | 762 | 4,400 |
2016/11/07 | 769 | 771 | 765 | 768 | 7,600 |
2016/11/04 | 775 | 776 | 771 | 771 | 10,800 |
2016/11/02 | 782 | 783 | 778 | 780 | 7,900 |
2016/11/01 | 785 | 786 | 782 | 782 | 7,900 |
2016/10/31 | 787 | 788 | 783 | 786 | 3,800 |
2016/10/28 | 782 | 785 | 782 | 784 | 14,000 |
2016/10/27 | 783 | 785 | 783 | 784 | 2,800 |
2016/10/26 | 783 | 787 | 783 | 783 | 6,400 |
2016/10/25 | 789 | 789 | 782 | 783 | 6,100 |
2016/10/24 | 789 | 789 | 783 | 785 | 3,100 |
2016/10/21 | 783 | 786 | 781 | 784 | 7,100 |
2016/10/20 | 789 | 789 | 781 | 786 | 5,500 |
2016/10/19 | 792 | 795 | 784 | 787 | 4,700 |
2016/10/18 | 785 | 794 | 785 | 792 | 3,000 |
2016/10/17 | 788 | 791 | 785 | 785 | 9,100 |
2016/10/14 | 794 | 800 | 794 | 796 | 7,100 |
2016/10/13 | 796 | 800 | 792 | 794 | 6,900 |
2016/10/12 | 805 | 805 | 796 | 798 | 6,800 |
2016/10/11 | 805 | 819 | 805 | 805 | 13,900 |
2016/10/07 | 817 | 818 | 807 | 813 | 5,500 |
2016/10/06 | 812 | 817 | 806 | 813 | 10,700 |
2016/10/05 | 830 | 833 | 810 | 815 | 38,700 |
2016/10/04 | 798 | 800 | 795 | 800 | 4,700 |
2016/10/03 | 806 | 807 | 796 | 800 | 6,200 |
2016/09/30 | 797 | 805 | 797 | 802 | 3,500 |
2016/09/29 | 806 | 808 | 796 | 807 | 8,400 |
2016/09/28 | 809 | 809 | 791 | 801 | 6,800 |
2016/09/27 | 809 | 810 | 799 | 808 | 10,200 |
2016/09/26 | 813 | 815 | 807 | 808 | 4,500 |
2016/09/23 | 799 | 814 | 799 | 812 | 14,300 |
2016/09/21 | 777 | 804 | 775 | 804 | 12,600 |
2016/09/20 | 787 | 790 | 777 | 777 | 12,100 |
2016/09/16 | 810 | 823 | 781 | 794 | 47,000 |
2016/09/15 | 838 | 860 | 800 | 811 | 175,400 |
2016/09/14 | 775 | 795 | 775 | 795 | 30,600 |
2016/09/13 | 781 | 785 | 778 | 785 | 9,600 |
2016/09/12 | 791 | 791 | 778 | 781 | 12,700 |
2016/09/09 | 805 | 807 | 797 | 799 | 18,600 |
2016/09/08 | 790 | 808 | 784 | 798 | 16,300 |
2016/09/07 | 778 | 790 | 778 | 790 | 9,100 |
2016/09/06 | 773 | 782 | 768 | 781 | 6,900 |
2016/09/05 | 789 | 793 | 772 | 777 | 19,400 |
2016/09/02 | 799 | 799 | 791 | 798 | 16,900 |
2016/09/01 | 800 | 807 | 795 | 799 | 9,400 |
2016/08/31 | 803 | 803 | 784 | 798 | 19,100 |
2016/08/30 | 770 | 809 | 770 | 783 | 43,100 |
2016/08/29 | 761 | 788 | 761 | 772 | 31,500 |
2016/08/29 | 1 -> 0.10 分割 | ||||
2016/08/26 | 77 | 77 | 76 | 76 | 237,000 |
2016/08/25 | 79 | 79 | 77 | 78 | 309,000 |
2016/08/24 | 78 | 79 | 76 | 79 | 616,000 |
2016/08/23 | 80 | 80 | 78 | 79 | 589,000 |
2016/08/22 | 82 | 82 | 79 | 82 | 785,000 |
2016/08/19 | 83 | 84 | 82 | 84 | 128,000 |
2016/08/18 | 83 | 84 | 82 | 83 | 138,000 |
2016/08/17 | 84 | 85 | 82 | 84 | 266,000 |
2016/08/16 | 88 | 88 | 84 | 84 | 308,000 |
2016/08/15 | 89 | 89 | 87 | 87 | 266,000 |
2016/08/12 | 87 | 87 | 86 | 87 | 103,000 |
2016/08/10 | 87 | 87 | 84 | 87 | 481,000 |
2016/08/09 | 87 | 89 | 86 | 88 | 492,000 |
2016/08/08 | 87 | 88 | 86 | 87 | 250,000 |
2016/08/05 | 86 | 88 | 85 | 87 | 522,000 |
2016/08/04 | 88 | 88 | 84 | 87 | 822,000 |
2016/08/03 | 92 | 93 | 86 | 88 | 1,279,000 |
2016/08/02 | 92 | 96 | 91 | 93 | 1,421,000 |
2016/08/01 | 91 | 95 | 90 | 94 | 1,393,000 |
2016/07/29 | 92 | 97 | 91 | 94 | 3,084,000 |
2016/07/28 | 100 | 101 | 93 | 95 | 3,553,000 |
2016/07/27 | 109 | 111 | 103 | 105 | 4,929,000 |
2016/07/26 | 128 | 130 | 113 | 119 | 15,074,000 |
2016/07/25 | 140 | 153 | 134 | 153 | 14,108,000 |
2016/07/22 | 72 | 103 | 71 | 103 | 2,996,000 |
2016/07/21 | 72 | 73 | 72 | 73 | 38,000 |
2016/07/20 | 71 | 73 | 71 | 73 | 25,000 |
2016/07/19 | 72 | 72 | 70 | 72 | 135,000 |
2016/07/15 | 73 | 73 | 71 | 72 | 55,000 |
2016/07/14 | 72 | 72 | 71 | 72 | 89,000 |
2016/07/13 | 72 | 73 | 71 | 71 | 47,000 |
2016/07/12 | 72 | 73 | 71 | 71 | 94,000 |
2016/07/11 | 71 | 73 | 71 | 73 | 40,000 |
2016/07/08 | 71 | 73 | 70 | 70 | 95,000 |
2016/07/07 | 74 | 74 | 71 | 71 | 210,000 |
2016/07/06 | 74 | 76 | 74 | 76 | 173,000 |
2016/07/05 | 75 | 75 | 74 | 74 | 33,000 |
2016/07/04 | 73 | 75 | 72 | 75 | 65,000 |
2016/07/01 | 73 | 73 | 72 | 73 | 36,000 |
2016/06/30 | 74 | 74 | 72 | 72 | 117,000 |
2016/06/29 | 74 | 74 | 71 | 72 | 92,000 |
2016/06/28 | 70 | 72 | 68 | 71 | 194,000 |
2016/06/27 | 75 | 75 | 64 | 71 | 183,000 |
2016/06/24 | 78 | 79 | 72 | 74 | 248,000 |
2016/06/23 | 78 | 79 | 78 | 78 | 45,000 |
2016/06/22 | 80 | 80 | 78 | 79 | 47,000 |
2016/06/21 | 78 | 79 | 77 | 79 | 60,000 |
2016/06/20 | 79 | 80 | 77 | 77 | 155,000 |
2016/06/17 | 81 | 81 | 79 | 79 | 43,000 |
2016/06/16 | 82 | 82 | 78 | 81 | 78,000 |
2016/06/15 | 82 | 83 | 80 | 83 | 32,000 |
2016/06/14 | 81 | 82 | 79 | 81 | 67,000 |
2016/06/13 | 83 | 83 | 81 | 81 | 45,000 |
2016/06/10 | 85 | 85 | 83 | 83 | 62,000 |
2016/06/09 | 84 | 85 | 83 | 83 | 16,000 |
2016/06/08 | 84 | 84 | 83 | 84 | 33,000 |
2016/06/07 | 86 | 86 | 84 | 84 | 15,000 |
2016/06/06 | 84 | 85 | 84 | 85 | 27,000 |
2016/06/03 | 83 | 85 | 83 | 84 | 105,000 |
2016/06/02 | 86 | 86 | 82 | 82 | 91,000 |
2016/06/01 | 88 | 88 | 85 | 85 | 128,000 |
2016/05/31 | 88 | 88 | 87 | 87 | 33,000 |
2016/05/30 | 88 | 88 | 87 | 88 | 50,000 |
2016/05/27 | 86 | 86 | 85 | 86 | 35,000 |
2016/05/26 | 87 | 87 | 86 | 86 | 17,000 |
2016/05/25 | 87 | 87 | 86 | 86 | 60,000 |
2016/05/24 | 86 | 86 | 85 | 85 | 67,000 |
2016/05/23 | 86 | 87 | 85 | 86 | 103,000 |
2016/05/20 | 86 | 87 | 86 | 86 | 32,000 |
2016/05/19 | 87 | 88 | 86 | 86 | 180,000 |
2016/05/18 | 87 | 90 | 87 | 89 | 38,000 |
2016/05/17 | 87 | 88 | 86 | 88 | 91,000 |
2016/05/16 | 90 | 90 | 88 | 88 | 54,000 |
2016/05/13 | 91 | 91 | 90 | 90 | 22,000 |
2016/05/12 | 93 | 93 | 90 | 91 | 65,000 |
2016/05/11 | 92 | 93 | 92 | 93 | 33,000 |
2016/05/10 | 90 | 92 | 90 | 91 | 47,000 |
2016/05/09 | 89 | 91 | 88 | 89 | 54,000 |
2016/05/06 | 89 | 90 | 89 | 89 | 16,000 |
2016/05/02 | 88 | 90 | 88 | 89 | 62,000 |
2016/04/28 | 94 | 94 | 89 | 92 | 211,000 |
2016/04/27 | 95 | 95 | 93 | 94 | 66,000 |
2016/04/26 | 96 | 96 | 94 | 95 | 108,000 |
2016/04/25 | 97 | 97 | 96 | 96 | 24,000 |
2016/04/22 | 96 | 97 | 95 | 97 | 41,000 |
2016/04/21 | 97 | 98 | 96 | 97 | 120,000 |
2016/04/20 | 96 | 97 | 96 | 97 | 33,000 |
2016/04/19 | 96 | 98 | 96 | 96 | 139,000 |
2016/04/18 | 98 | 99 | 95 | 95 | 189,000 |
2016/04/15 | 96 | 99 | 94 | 98 | 208,000 |
2016/04/14 | 98 | 98 | 97 | 97 | 138,000 |
2016/04/13 | 95 | 98 | 95 | 96 | 186,000 |
2016/04/12 | 93 | 95 | 92 | 94 | 336,000 |
2016/04/11 | 91 | 94 | 89 | 93 | 257,000 |
2016/04/08 | 85 | 90 | 85 | 90 | 217,000 |
2016/04/07 | 84 | 87 | 83 | 86 | 118,000 |
2016/04/06 | 85 | 86 | 83 | 84 | 186,000 |
2016/04/05 | 87 | 88 | 82 | 83 | 151,000 |
2016/04/04 | 85 | 88 | 85 | 86 | 119,000 |
2016/04/01 | 91 | 92 | 86 | 86 | 194,000 |
2016/03/31 | 91 | 92 | 91 | 91 | 39,000 |
2016/03/30 | 92 | 92 | 91 | 92 | 53,000 |
2016/03/29 | 91 | 92 | 90 | 92 | 48,000 |
2016/03/28 | 90 | 91 | 90 | 91 | 35,000 |
2016/03/25 | 90 | 90 | 89 | 90 | 63,000 |
2016/03/24 | 89 | 90 | 89 | 89 | 24,000 |
2016/03/23 | 90 | 91 | 89 | 90 | 77,000 |
2016/03/22 | 86 | 89 | 86 | 89 | 98,000 |
2016/03/18 | 87 | 87 | 85 | 86 | 25,000 |
2016/03/17 | 88 | 88 | 87 | 87 | 19,000 |
2016/03/16 | 87 | 88 | 87 | 87 | 32,000 |
2016/03/15 | 88 | 89 | 87 | 87 | 40,000 |
2016/03/14 | 88 | 89 | 87 | 88 | 53,000 |
2016/03/11 | 85 | 88 | 84 | 87 | 149,000 |
2016/03/10 | 85 | 86 | 84 | 85 | 64,000 |
2016/03/09 | 84 | 84 | 83 | 84 | 56,000 |
2016/03/08 | 86 | 86 | 84 | 85 | 70,000 |
2016/03/07 | 86 | 87 | 85 | 86 | 98,000 |
2016/03/04 | 85 | 86 | 84 | 85 | 45,000 |
2016/03/03 | 84 | 86 | 84 | 86 | 22,000 |
2016/03/02 | 84 | 84 | 83 | 84 | 50,000 |
2016/03/01 | 83 | 83 | 82 | 83 | 61,000 |
2016/02/29 | 86 | 89 | 83 | 83 | 148,000 |
2016/02/26 | 84 | 87 | 84 | 86 | 160,000 |
2016/02/25 | 82 | 85 | 82 | 84 | 112,000 |
2016/02/24 | 81 | 83 | 81 | 82 | 65,000 |
2016/02/23 | 83 | 85 | 81 | 81 | 134,000 |
2016/02/22 | 81 | 83 | 80 | 83 | 111,000 |
2016/02/19 | 82 | 82 | 80 | 81 | 61,000 |
2016/02/18 | 80 | 84 | 78 | 82 | 94,000 |
2016/02/17 | 79 | 81 | 78 | 78 | 65,000 |
2016/02/16 | 78 | 81 | 77 | 80 | 120,000 |
2016/02/15 | 79 | 80 | 76 | 79 | 251,000 |
2016/02/12 | 78 | 79 | 71 | 72 | 250,000 |
2016/02/10 | 86 | 86 | 81 | 82 | 161,000 |
2016/02/09 | 87 | 88 | 85 | 86 | 96,000 |
2016/02/08 | 87 | 90 | 86 | 90 | 70,000 |
2016/02/05 | 89 | 90 | 87 | 88 | 101,000 |
2016/02/04 | 90 | 91 | 89 | 89 | 106,000 |
2016/02/03 | 92 | 92 | 89 | 92 | 135,000 |
2016/02/02 | 96 | 96 | 94 | 94 | 63,000 |
2016/02/01 | 94 | 95 | 94 | 95 | 82,000 |
2016/01/29 | 90 | 93 | 90 | 93 | 129,000 |
2016/01/28 | 92 | 92 | 91 | 91 | 32,000 |
2016/01/27 | 92 | 92 | 90 | 92 | 48,000 |
2016/01/26 | 91 | 91 | 89 | 89 | 44,000 |
2016/01/25 | 91 | 92 | 89 | 92 | 87,000 |
2016/01/22 | 88 | 91 | 87 | 91 | 195,000 |
2016/01/21 | 88 | 91 | 85 | 86 | 389,000 |
2016/01/20 | 93 | 93 | 90 | 90 | 174,000 |
2016/01/19 | 94 | 94 | 91 | 92 | 73,000 |
2016/01/18 | 92 | 94 | 90 | 93 | 229,000 |
2016/01/15 | 96 | 98 | 93 | 93 | 264,000 |
2016/01/14 | 96 | 96 | 94 | 95 | 184,000 |
2016/01/13 | 96 | 98 | 96 | 98 | 217,000 |
2016/01/12 | 99 | 99 | 95 | 95 | 415,000 |
2016/01/08 | 99 | 102 | 99 | 101 | 266,000 |
2016/01/07 | 104 | 104 | 102 | 103 | 298,000 |
2016/01/06 | 106 | 107 | 105 | 106 | 150,000 |
2016/01/05 | 106 | 107 | 105 | 105 | 200,000 |
2016/01/04 | 108 | 109 | 106 | 107 | 178,000 |