ＴＶＥ(6466)の株価時系列情報
ＴＶＥ(6466)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 |
|---|---|---|---|---|---|
| 2000/12/26 | 86,100 | 86,100 | 86,100 | 86,100 | 1 |
| 2000/12/25 | 86,100 | 86,100 | 86,100 | 86,100 | 1 |
| 2000/12/21 | 93,800 | 93,800 | 93,800 | 93,800 | 2 |
| 2000/12/20 | 94,900 | 94,900 | 93,800 | 93,800 | 3 |
| 2000/12/19 | 93,800 | 93,800 | 93,800 | 93,800 | 2 |
| 2000/12/18 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2000/12/15 | 93,800 | 93,800 | 93,800 | 93,800 | 1 |
| 2000/12/13 | 95,000 | 95,000 | 93,800 | 95,000 | 27 |
| 2000/12/12 | 94,500 | 95,000 | 94,400 | 95,000 | 31 |
| 2000/12/11 | 90,100 | 94,400 | 90,100 | 94,400 | 2 |
| 2000/12/08 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2000/12/07 | 90,000 | 90,100 | 90,000 | 90,000 | 5 |
| 2000/12/06 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2000/12/05 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2000/12/04 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2000/12/01 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2000/11/30 | 92,100 | 92,100 | 92,100 | 92,100 | 1 |
| 2000/11/29 | 90,000 | 90,000 | 85,100 | 85,100 | 7 |
| 2000/11/28 | 85,000 | 90,000 | 85,000 | 90,000 | 6 |
| 2000/11/27 | 84,000 | 84,800 | 84,000 | 84,800 | 12 |
| 2000/11/22 | 80,000 | 80,000 | 80,000 | 80,000 | 6 |
| 2000/11/20 | 82,200 | 82,200 | 82,200 | 82,200 | 5 |
| 2000/11/17 | 82,200 | 82,200 | 82,200 | 82,200 | 2 |
| 2000/11/16 | 83,200 | 83,200 | 75,200 | 82,200 | 8 |
| 2000/11/15 | 80,000 | 83,200 | 77,200 | 83,200 | 4 |
| 2000/11/13 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2000/11/10 | 80,000 | 80,000 | 80,000 | 80,000 | 22 |
| 2000/11/09 | 87,000 | 87,000 | 77,100 | 80,000 | 15 |
| 2000/11/07 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2000/11/02 | 88,500 | 89,100 | 88,500 | 89,100 | 3 |
| 2000/11/01 | 89,900 | 92,100 | 85,100 | 92,100 | 6 |
| 2000/10/31 | 90,200 | 90,200 | 85,000 | 90,000 | 11 |
| 2000/10/30 | 96,000 | 96,000 | 90,100 | 90,100 | 3 |
| 2000/10/27 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2000/10/26 | 98,900 | 98,900 | 90,000 | 90,000 | 36 |
| 2000/10/23 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2000/10/20 | 90,000 | 97,000 | 90,000 | 97,000 | 4 |
| 2000/10/17 | 92,000 | 94,900 | 90,100 | 94,900 | 3 |
| 2000/10/16 | 92,000 | 92,000 | 92,000 | 92,000 | 6 |
| 2000/10/13 | 95,000 | 95,000 | 90,100 | 90,100 | 3 |
| 2000/10/12 | 94,000 | 99,000 | 94,000 | 99,000 | 3 |
| 2000/10/11 | 92,000 | 94,000 | 90,000 | 94,000 | 11 |
| 2000/10/10 | 94,000 | 94,000 | 94,000 | 94,000 | 11 |
| 2000/10/06 | 95,000 | 95,000 | 94,000 | 94,000 | 8 |
| 2000/10/05 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2000/10/04 | 95,000 | 102,000 | 95,000 | 102,000 | 10 |
| 2000/10/03 | 106,000 | 106,000 | 101,000 | 105,000 | 8 |
| 2000/09/29 | 100,000 | 110,000 | 100,000 | 110,000 | 5 |
| 2000/09/27 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2000/09/26 | 112,000 | 112,000 | 105,000 | 108,000 | 20 |
| 2000/09/25 | 115,000 | 115,000 | 112,000 | 114,000 | 18 |
| 2000/09/22 | 110,000 | 111,000 | 110,000 | 111,000 | 46 |
| 2000/09/21 | 106,000 | 114,000 | 105,000 | 114,000 | 8 |
| 2000/09/20 | 110,000 | 114,000 | 110,000 | 114,000 | 9 |
| 2000/09/19 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2000/09/18 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2000/09/14 | 105,000 | 110,000 | 105,000 | 110,000 | 4 |
| 2000/09/13 | 101,000 | 105,000 | 101,000 | 105,000 | 40 |
| 2000/09/11 | 110,000 | 112,000 | 106,000 | 112,000 | 13 |
| 2000/09/08 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2000/09/07 | 110,000 | 115,000 | 110,000 | 115,000 | 11 |
| 2000/09/06 | 109,000 | 109,000 | 109,000 | 109,000 | 19 |
| 2000/09/04 | 106,000 | 109,000 | 106,000 | 106,000 | 4 |
| 2000/09/01 | 106,000 | 106,000 | 106,000 | 106,000 | 5 |
| 2000/08/31 | 106,000 | 106,000 | 106,000 | 106,000 | 8 |
| 2000/08/30 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2000/08/29 | 106,000 | 106,000 | 106,000 | 106,000 | 6 |
| 2000/08/28 | 110,000 | 110,000 | 109,000 | 109,000 | 8 |
| 2000/08/25 | 108,000 | 110,000 | 106,000 | 110,000 | 11 |
| 2000/08/24 | 106,000 | 106,000 | 106,000 | 106,000 | 6 |
| 2000/08/23 | 106,000 | 106,000 | 106,000 | 106,000 | 6 |
| 2000/08/22 | 106,000 | 106,000 | 106,000 | 106,000 | 18 |
| 2000/08/21 | 105,000 | 106,000 | 105,000 | 106,000 | 4 |
| 2000/08/16 | 105,000 | 105,000 | 103,000 | 105,000 | 5 |
| 2000/08/15 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2000/08/14 | 105,000 | 105,000 | 105,000 | 105,000 | 6 |
| 2000/08/11 | 106,000 | 106,000 | 105,000 | 105,000 | 3 |
| 2000/08/10 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2000/08/09 | 107,000 | 108,000 | 107,000 | 108,000 | 7 |
| 2000/08/08 | 107,000 | 107,000 | 106,000 | 106,000 | 11 |
| 2000/08/07 | 109,000 | 109,000 | 108,000 | 108,000 | 3 |
| 2000/08/04 | 109,000 | 109,000 | 109,000 | 109,000 | 7 |
| 2000/08/03 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2000/08/02 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2000/08/01 | 111,000 | 111,000 | 110,000 | 110,000 | 6 |
| 2000/07/31 | 113,000 | 113,000 | 111,000 | 111,000 | 2 |
| 2000/07/28 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2000/07/27 | 114,000 | 114,000 | 114,000 | 114,000 | 10 |
| 2000/07/26 | 114,000 | 114,000 | 114,000 | 114,000 | 7 |
| 2000/07/25 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2000/07/24 | 112,000 | 112,000 | 112,000 | 112,000 | 13 |
| 2000/07/19 | 114,000 | 114,000 | 112,000 | 112,000 | 14 |
| 2000/07/18 | 115,000 | 115,000 | 114,000 | 114,000 | 15 |
| 2000/07/17 | 115,000 | 115,000 | 114,000 | 115,000 | 8 |
| 2000/07/14 | 113,000 | 115,000 | 113,000 | 115,000 | 5 |
| 2000/07/13 | 115,000 | 115,000 | 113,000 | 113,000 | 3 |
| 2000/07/12 | 113,000 | 113,000 | 112,000 | 112,000 | 3 |
| 2000/07/11 | 110,000 | 113,000 | 110,000 | 110,000 | 6 |
| 2000/07/10 | 113,000 | 113,000 | 110,000 | 110,000 | 21 |
| 2000/07/07 | 115,000 | 115,000 | 115,000 | 115,000 | 15 |
| 2000/07/06 | 113,000 | 115,000 | 113,000 | 115,000 | 5 |
| 2000/07/05 | 114,000 | 114,000 | 113,000 | 113,000 | 4 |
| 2000/07/04 | 115,000 | 115,000 | 113,000 | 115,000 | 10 |
| 2000/07/03 | 112,000 | 113,000 | 112,000 | 112,000 | 6 |
| 2000/06/30 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2000/06/29 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2000/06/28 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2000/06/27 | 110,000 | 112,000 | 110,000 | 112,000 | 7 |
| 2000/06/26 | 110,000 | 110,000 | 108,000 | 108,000 | 13 |
| 2000/06/23 | 107,000 | 110,000 | 107,000 | 110,000 | 3 |
| 2000/06/22 | 109,000 | 109,000 | 107,000 | 107,000 | 13 |
| 2000/06/21 | 110,000 | 111,000 | 109,000 | 109,000 | 9 |
| 2000/06/20 | 109,000 | 109,000 | 109,000 | 109,000 | 6 |
| 2000/06/19 | 110,000 | 110,000 | 108,000 | 108,000 | 5 |
| 2000/06/16 | 107,000 | 107,000 | 106,000 | 107,000 | 11 |
| 2000/06/15 | 107,000 | 112,000 | 105,000 | 112,000 | 16 |
| 2000/06/14 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2000/06/13 | 107,000 | 114,000 | 107,000 | 110,000 | 16 |
| 2000/06/12 | 107,000 | 110,000 | 105,000 | 110,000 | 21 |
| 2000/06/09 | 107,000 | 107,000 | 106,000 | 107,000 | 12 |
| 2000/06/08 | 111,000 | 111,000 | 108,000 | 109,000 | 15 |
| 2000/06/07 | 115,000 | 115,000 | 115,000 | 115,000 | 4 |
| 2000/06/06 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2000/06/05 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2000/06/02 | 119,000 | 119,000 | 115,000 | 115,000 | 3 |
| 2000/06/01 | 111,000 | 124,000 | 111,000 | 121,000 | 9 |
| 2000/05/31 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2000/05/30 | 110,000 | 120,000 | 110,000 | 120,000 | 4 |
| 2000/05/29 | 105,000 | 124,000 | 105,000 | 120,000 | 24 |
| 2000/05/26 | 113,000 | 113,000 | 110,000 | 110,000 | 12 |
| 2000/05/25 | 101,000 | 115,000 | 101,000 | 114,000 | 6 |
| 2000/05/24 | 106,000 | 120,000 | 100,000 | 120,000 | 35 |
| 2000/05/23 | 112,000 | 112,000 | 107,000 | 107,000 | 7 |
| 2000/05/22 | 118,000 | 118,000 | 103,000 | 113,000 | 8 |
| 2000/05/19 | 120,000 | 121,000 | 116,000 | 121,000 | 6 |
| 2000/05/18 | 117,000 | 120,000 | 116,000 | 119,000 | 22 |
| 2000/05/17 | 120,000 | 121,000 | 115,000 | 120,000 | 25 |
| 2000/05/16 | 124,000 | 127,000 | 120,000 | 122,000 | 14 |
| 2000/05/15 | 125,000 | 125,000 | 124,000 | 124,000 | 11 |
| 2000/05/12 | 126,000 | 126,000 | 125,000 | 125,000 | 23 |
| 2000/05/11 | 132,000 | 132,000 | 125,000 | 125,000 | 7 |
| 2000/05/09 | 133,000 | 133,000 | 133,000 | 133,000 | 14 |
| 2000/05/08 | 133,000 | 133,000 | 133,000 | 133,000 | 3 |
| 2000/05/02 | 132,000 | 135,000 | 132,000 | 135,000 | 8 |
| 2000/05/01 | 133,000 | 133,000 | 133,000 | 133,000 | 2 |
| 2000/04/27 | 132,000 | 142,000 | 132,000 | 142,000 | 2 |
| 2000/04/26 | 145,000 | 145,000 | 145,000 | 145,000 | 7 |
| 2000/04/25 | 149,000 | 149,000 | 132,000 | 145,000 | 5 |
| 2000/04/24 | 150,000 | 150,000 | 125,000 | 150,000 | 11 |
| 2000/04/21 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2000/04/19 | 158,000 | 162,000 | 158,000 | 158,000 | 4 |
| 2000/04/18 | 158,000 | 158,000 | 158,000 | 158,000 | 11 |
| 2000/04/17 | 145,000 | 145,000 | 135,000 | 138,000 | 14 |
| 2000/04/14 | 151,000 | 160,000 | 145,000 | 145,000 | 13 |
| 2000/04/13 | 160,000 | 160,000 | 151,000 | 151,000 | 8 |
| 2000/04/12 | 154,000 | 160,000 | 154,000 | 160,000 | 14 |
| 2000/04/11 | 165,000 | 175,000 | 154,000 | 154,000 | 13 |
| 2000/04/10 | 173,000 | 173,000 | 170,000 | 170,000 | 10 |
| 2000/04/07 | 185,000 | 195,000 | 170,000 | 170,000 | 27 |
| 2000/04/06 | 210,000 | 210,000 | 182,000 | 200,000 | 16 |
| 2000/04/05 | 185,000 | 215,000 | 180,000 | 210,000 | 50 |
| 2000/04/04 | 238,000 | 238,000 | 195,000 | 195,000 | 123 |
| 2000/04/03 | 198,000 | 238,000 | 195,000 | 238,000 | 180 |
| 2000/03/31 | 170,000 | 188,000 | 170,000 | 188,000 | 46 |
| 2000/03/30 | 163,000 | 164,000 | 163,000 | 163,000 | 11 |
| 2000/03/29 | 156,000 | 163,000 | 156,000 | 163,000 | 28 |
| 2000/03/28 | 150,000 | 156,000 | 150,000 | 156,000 | 6 |
| 2000/03/27 | 146,000 | 150,000 | 146,000 | 150,000 | 5 |
| 2000/03/24 | 146,000 | 149,000 | 145,000 | 146,000 | 13 |
| 2000/03/23 | 133,000 | 146,000 | 133,000 | 144,000 | 5 |
| 2000/03/22 | 143,000 | 143,000 | 135,000 | 135,000 | 4 |
| 2000/03/21 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2000/03/16 | 132,000 | 132,000 | 132,000 | 132,000 | 7 |
| 2000/03/15 | 131,000 | 131,000 | 131,000 | 131,000 | 2 |