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 |
|---|---|---|---|---|---|
| 2001/12/28 | 58,000 | 58,500 | 58,000 | 58,500 | 3 |
| 2001/12/27 | 56,500 | 58,500 | 56,500 | 58,500 | 9 |
| 2001/12/26 | 56,500 | 56,500 | 56,500 | 56,500 | 5 |
| 2001/12/25 | 57,500 | 57,500 | 56,500 | 56,500 | 6 |
| 2001/12/21 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2001/12/20 | 57,500 | 57,500 | 57,500 | 57,500 | 4 |
| 2001/12/19 | 51,500 | 57,500 | 51,500 | 57,500 | 9 |
| 2001/12/18 | 58,700 | 59,000 | 54,000 | 54,000 | 9 |
| 2001/12/17 | 51,500 | 59,000 | 51,500 | 59,000 | 2 |
| 2001/12/14 | 55,000 | 56,500 | 54,500 | 56,500 | 6 |
| 2001/12/13 | 50,200 | 54,800 | 50,200 | 54,800 | 12 |
| 2001/12/12 | 57,000 | 57,000 | 54,100 | 54,100 | 17 |
| 2001/12/11 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2001/12/10 | 59,000 | 59,000 | 59,000 | 59,000 | 16 |
| 2001/12/07 | 61,000 | 61,000 | 59,000 | 59,000 | 6 |
| 2001/12/06 | 60,000 | 61,000 | 60,000 | 61,000 | 24 |
| 2001/11/30 | 60,900 | 60,900 | 60,900 | 60,900 | 2 |
| 2001/11/29 | 61,000 | 61,000 | 61,000 | 61,000 | 6 |
| 2001/11/28 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2001/11/27 | 64,000 | 64,000 | 61,000 | 61,000 | 7 |
| 2001/11/26 | 64,000 | 64,000 | 64,000 | 64,000 | 12 |
| 2001/11/21 | 61,000 | 64,000 | 61,000 | 64,000 | 7 |
| 2001/11/20 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2001/11/19 | 64,800 | 64,800 | 61,000 | 61,000 | 4 |
| 2001/11/16 | 60,300 | 60,300 | 60,300 | 60,300 | 4 |
| 2001/11/14 | 60,300 | 60,300 | 60,000 | 60,000 | 7 |
| 2001/11/13 | 61,000 | 61,000 | 60,500 | 60,500 | 19 |
| 2001/11/12 | 63,000 | 63,000 | 62,500 | 62,500 | 23 |
| 2001/11/09 | 64,500 | 64,500 | 63,000 | 63,000 | 5 |
| 2001/11/08 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2001/11/07 | 69,000 | 69,000 | 66,000 | 66,000 | 8 |
| 2001/11/06 | 69,000 | 69,000 | 69,000 | 69,000 | 4 |
| 2001/11/05 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2001/11/01 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2001/10/31 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2001/10/29 | 71,100 | 71,100 | 71,000 | 71,000 | 9 |
| 2001/10/26 | 69,600 | 71,000 | 69,500 | 71,000 | 10 |
| 2001/10/25 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2001/10/24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2001/10/23 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2001/10/22 | 70,500 | 71,000 | 68,500 | 69,000 | 29 |
| 2001/10/15 | 69,000 | 73,000 | 68,000 | 73,000 | 11 |
| 2001/10/11 | 73,000 | 73,000 | 70,000 | 70,000 | 6 |
| 2001/10/10 | 72,900 | 73,000 | 72,900 | 73,000 | 20 |
| 2001/10/04 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2001/10/02 | 73,000 | 77,000 | 73,000 | 73,000 | 9 |
| 2001/09/26 | 80,000 | 80,000 | 80,000 | 80,000 | 11 |
| 2001/09/21 | 78,900 | 80,000 | 78,900 | 80,000 | 59 |
| 2001/09/19 | 69,000 | 80,000 | 69,000 | 80,000 | 2 |
| 2001/09/17 | 66,500 | 79,000 | 66,500 | 79,000 | 3 |
| 2001/09/14 | 75,000 | 75,000 | 75,000 | 75,000 | 12 |
| 2001/09/12 | 75,000 | 75,000 | 75,000 | 75,000 | 6 |
| 2001/09/11 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2001/09/10 | 78,100 | 80,000 | 78,100 | 80,000 | 12 |
| 2001/09/06 | 78,000 | 78,100 | 78,000 | 78,100 | 3 |
| 2001/09/05 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2001/09/04 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2001/08/31 | 80,000 | 80,000 | 80,000 | 80,000 | 8 |
| 2001/08/30 | 82,000 | 82,000 | 80,000 | 80,000 | 12 |
| 2001/08/28 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
| 2001/08/27 | 86,000 | 86,000 | 86,000 | 86,000 | 9 |
| 2001/08/24 | 80,000 | 86,000 | 80,000 | 86,000 | 3 |
| 2001/08/23 | 84,000 | 84,000 | 84,000 | 84,000 | 4 |
| 2001/08/22 | 85,000 | 85,000 | 84,000 | 84,000 | 8 |
| 2001/08/20 | 84,900 | 84,900 | 84,900 | 84,900 | 2 |
| 2001/08/17 | 84,900 | 84,900 | 84,900 | 84,900 | 1 |
| 2001/08/16 | 84,900 | 84,900 | 84,900 | 84,900 | 11 |
| 2001/08/14 | 84,900 | 84,900 | 84,900 | 84,900 | 5 |
| 2001/08/10 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2001/08/09 | 84,900 | 84,900 | 84,900 | 84,900 | 3 |
| 2001/08/07 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2001/08/06 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2001/08/02 | 83,900 | 85,000 | 83,900 | 85,000 | 7 |
| 2001/07/31 | 87,400 | 87,400 | 85,000 | 85,000 | 9 |
| 2001/07/26 | 87,500 | 87,500 | 87,500 | 87,500 | 11 |
| 2001/07/25 | 82,400 | 87,500 | 82,400 | 87,500 | 3 |
| 2001/07/24 | 87,400 | 87,400 | 87,400 | 87,400 | 3 |
| 2001/07/23 | 87,500 | 87,500 | 87,500 | 87,500 | 3 |
| 2001/07/19 | 89,900 | 89,900 | 88,000 | 88,000 | 2 |
| 2001/07/18 | 89,900 | 89,900 | 89,900 | 89,900 | 5 |
| 2001/07/13 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2001/07/12 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2001/07/10 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2001/07/09 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2001/07/06 | 91,000 | 91,000 | 91,000 | 91,000 | 17 |
| 2001/07/05 | 88,800 | 91,000 | 88,800 | 91,000 | 7 |
| 2001/07/03 | 87,800 | 88,800 | 87,800 | 88,800 | 2 |
| 2001/06/27 | 88,200 | 88,200 | 88,200 | 88,200 | 4 |
| 2001/06/26 | 88,000 | 88,000 | 88,000 | 88,000 | 11 |
| 2001/06/25 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2001/06/22 | 88,000 | 88,000 | 88,000 | 88,000 | 3 |
| 2001/06/13 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2001/06/12 | 91,000 | 91,000 | 91,000 | 91,000 | 7 |
| 2001/06/11 | 91,000 | 91,000 | 91,000 | 91,000 | 6 |
| 2001/06/08 | 87,600 | 90,000 | 87,600 | 90,000 | 4 |
| 2001/06/07 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2001/06/06 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2001/06/04 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2001/06/01 | 90,500 | 90,500 | 90,500 | 90,500 | 2 |
| 2001/05/30 | 90,200 | 90,200 | 90,100 | 90,100 | 5 |
| 2001/05/29 | 88,000 | 90,000 | 88,000 | 90,000 | 17 |
| 2001/05/28 | 97,900 | 97,900 | 87,900 | 87,900 | 9 |
| 2001/05/23 | 98,000 | 98,000 | 97,900 | 97,900 | 2 |
| 2001/05/22 | 97,900 | 97,900 | 97,900 | 97,900 | 10 |
| 2001/05/21 | 98,000 | 98,000 | 98,000 | 98,000 | 4 |
| 2001/05/18 | 90,000 | 98,900 | 90,000 | 98,900 | 2 |
| 2001/05/17 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2001/05/16 | 99,800 | 99,800 | 98,000 | 98,000 | 4 |
| 2001/05/15 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2001/05/14 | 98,600 | 100,000 | 98,600 | 100,000 | 12 |
| 2001/05/11 | 98,000 | 98,500 | 98,000 | 98,500 | 6 |
| 2001/05/10 | 98,100 | 98,100 | 98,000 | 98,000 | 7 |
| 2001/05/07 | 98,000 | 98,000 | 98,000 | 98,000 | 15 |
| 2001/05/02 | 95,000 | 95,000 | 95,000 | 95,000 | 4 |
| 2001/05/01 | 95,000 | 95,000 | 91,000 | 95,000 | 5 |
| 2001/04/27 | 94,000 | 95,000 | 94,000 | 95,000 | 17 |
| 2001/04/26 | 93,000 | 93,000 | 93,000 | 93,000 | 12 |
| 2001/04/25 | 90,000 | 92,000 | 90,000 | 92,000 | 27 |
| 2001/04/24 | 90,000 | 90,000 | 90,000 | 90,000 | 12 |
| 2001/04/23 | 90,000 | 90,000 | 89,000 | 90,000 | 24 |
| 2001/04/20 | 89,800 | 92,000 | 89,800 | 92,000 | 19 |
| 2001/04/19 | 89,800 | 89,800 | 89,800 | 89,800 | 9 |
| 2001/04/18 | 89,800 | 89,800 | 89,800 | 89,800 | 1 |
| 2001/04/17 | 89,800 | 89,800 | 89,800 | 89,800 | 3 |
| 2001/04/16 | 90,000 | 90,000 | 89,900 | 89,900 | 10 |
| 2001/04/12 | 87,400 | 87,400 | 87,400 | 87,400 | 2 |
| 2001/04/11 | 87,400 | 87,400 | 87,400 | 87,400 | 3 |
| 2001/04/10 | 89,000 | 89,000 | 87,000 | 87,000 | 42 |
| 2001/04/09 | 87,000 | 89,000 | 87,000 | 89,000 | 2 |
| 2001/04/04 | 85,000 | 85,000 | 83,000 | 83,000 | 14 |
| 2001/04/03 | 85,000 | 85,000 | 85,000 | 85,000 | 8 |
| 2001/03/30 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2001/03/29 | 90,200 | 90,200 | 90,200 | 90,200 | 5 |
| 2001/03/26 | 89,900 | 90,000 | 89,900 | 90,000 | 20 |
| 2001/03/23 | 88,000 | 89,900 | 88,000 | 89,900 | 2 |
| 2001/03/22 | 89,900 | 89,900 | 88,000 | 88,000 | 47 |
| 2001/03/21 | 89,900 | 89,900 | 89,900 | 89,900 | 1 |
| 2001/03/19 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2001/03/15 | 88,000 | 88,000 | 88,000 | 88,000 | 6 |
| 2001/03/14 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2001/03/13 | 82,500 | 82,500 | 82,500 | 82,500 | 1 |
| 2001/03/12 | 82,500 | 82,500 | 82,500 | 82,500 | 5 |
| 2001/03/09 | 82,100 | 82,100 | 82,100 | 82,100 | 3 |
| 2001/03/07 | 85,100 | 85,100 | 85,100 | 85,100 | 1 |
| 2001/03/05 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2001/02/27 | 90,100 | 90,100 | 90,100 | 90,100 | 6 |
| 2001/02/26 | 88,100 | 90,100 | 88,100 | 90,100 | 3 |
| 2001/02/23 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2001/02/22 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2001/02/21 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2001/02/19 | 94,000 | 94,000 | 89,000 | 89,000 | 11 |
| 2001/02/14 | 83,100 | 83,100 | 83,000 | 83,000 | 13 |
| 2001/02/09 | 80,700 | 82,000 | 80,700 | 82,000 | 38 |
| 2001/02/06 | 86,900 | 86,900 | 86,900 | 86,900 | 1 |
| 2001/02/05 | 86,900 | 86,900 | 86,900 | 86,900 | 2 |
| 2001/02/02 | 83,100 | 83,100 | 83,100 | 83,100 | 6 |
| 2001/01/31 | 83,000 | 83,000 | 80,000 | 83,000 | 9 |
| 2001/01/30 | 80,000 | 80,000 | 80,000 | 80,000 | 11 |
| 2001/01/29 | 85,000 | 85,000 | 85,000 | 85,000 | 7 |
| 2001/01/26 | 82,300 | 82,300 | 82,300 | 82,300 | 1 |
| 2001/01/24 | 85,000 | 85,000 | 82,100 | 82,100 | 10 |
| 2001/01/23 | 89,000 | 89,000 | 85,000 | 85,000 | 2 |
| 2001/01/22 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2001/01/19 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2001/01/18 | 97,000 | 97,000 | 97,000 | 97,000 | 13 |
| 2001/01/17 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2001/01/16 | 97,000 | 97,000 | 97,000 | 97,000 | 13 |
| 2001/01/15 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2001/01/11 | 90,500 | 90,500 | 90,500 | 90,500 | 10 |
| 2001/01/10 | 90,500 | 90,500 | 90,500 | 90,500 | 7 |
| 2001/01/09 | 90,500 | 90,500 | 90,500 | 90,500 | 5 |
| 2001/01/05 | 90,000 | 90,500 | 90,000 | 90,500 | 5 |
| 2001/01/04 | 89,900 | 89,900 | 89,900 | 89,900 | 1 |