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 |
|---|---|---|---|---|---|
| 2002/12/30 | 48,000 | 48,400 | 48,000 | 48,400 | 11 |
| 2002/12/27 | 44,000 | 44,500 | 44,000 | 44,500 | 5 |
| 2002/12/26 | 44,500 | 44,500 | 44,500 | 44,500 | 14 |
| 2002/12/25 | 41,300 | 44,500 | 41,300 | 44,500 | 9 |
| 2002/12/24 | 40,100 | 42,500 | 40,100 | 41,300 | 26 |
| 2002/12/20 | 38,400 | 38,600 | 38,400 | 38,500 | 12 |
| 2002/12/19 | 39,800 | 39,800 | 37,300 | 38,400 | 22 |
| 2002/12/18 | 42,500 | 45,000 | 39,700 | 39,800 | 28 |
| 2002/12/17 | 44,000 | 44,000 | 43,700 | 43,700 | 22 |
| 2002/12/16 | 44,900 | 44,900 | 43,700 | 44,000 | 8 |
| 2002/12/12 | 44,100 | 45,000 | 44,100 | 45,000 | 17 |
| 2002/12/11 | 44,000 | 45,600 | 44,000 | 44,100 | 7 |
| 2002/12/10 | 49,900 | 49,900 | 48,000 | 48,000 | 8 |
| 2002/12/09 | 44,100 | 50,000 | 44,100 | 50,000 | 17 |
| 2002/12/06 | 45,900 | 46,000 | 45,400 | 46,000 | 13 |
| 2002/12/05 | 43,800 | 45,400 | 43,800 | 45,400 | 20 |
| 2002/12/04 | 44,000 | 44,000 | 43,800 | 43,800 | 4 |
| 2002/12/03 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2002/12/02 | 44,100 | 44,100 | 44,100 | 44,100 | 7 |
| 2002/11/29 | 43,000 | 44,600 | 40,600 | 44,600 | 9 |
| 2002/11/28 | 39,100 | 43,000 | 39,000 | 43,000 | 35 |
| 2002/11/27 | 35,600 | 36,500 | 35,600 | 36,500 | 6 |
| 2002/11/26 | 34,000 | 35,000 | 34,000 | 35,000 | 37 |
| 2002/11/25 | 35,350 | 35,500 | 34,000 | 34,000 | 23 |
| 2002/11/22 | 35,100 | 35,100 | 35,100 | 35,100 | 4 |
| 2002/11/21 | 36,100 | 37,300 | 34,500 | 34,600 | 18 |
| 2002/11/20 | 36,300 | 39,000 | 36,300 | 39,000 | 12 |
| 2002/11/18 | 40,100 | 40,100 | 40,000 | 40,000 | 10 |
| 2002/11/15 | 43,950 | 43,950 | 43,950 | 43,950 | 4 |
| 2002/11/13 | 44,050 | 44,050 | 44,050 | 44,050 | 16 |
| 2002/11/12 | 40,850 | 44,050 | 40,850 | 44,050 | 5 |
| 2002/11/11 | 44,000 | 45,250 | 41,250 | 44,850 | 9 |
| 2002/11/08 | 44,850 | 44,850 | 44,850 | 44,850 | 2 |
| 2002/11/07 | 44,100 | 44,900 | 44,100 | 44,900 | 2 |
| 2002/11/06 | 44,100 | 44,100 | 44,100 | 44,100 | 4 |
| 2002/11/05 | 45,000 | 45,000 | 44,000 | 44,000 | 3 |
| 2002/11/01 | 45,050 | 45,050 | 45,000 | 45,000 | 3 |
| 2002/10/31 | 43,800 | 43,800 | 43,800 | 43,800 | 3 |
| 2002/10/30 | 47,000 | 47,000 | 47,000 | 47,000 | 5 |
| 2002/10/29 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2002/10/28 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2002/10/25 | 45,000 | 45,000 | 44,100 | 44,100 | 9 |
| 2002/10/24 | 50,000 | 50,000 | 47,000 | 47,000 | 8 |
| 2002/10/23 | 48,000 | 49,000 | 48,000 | 49,000 | 2 |
| 2002/10/22 | 46,200 | 46,200 | 46,000 | 46,000 | 18 |
| 2002/10/21 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2002/10/18 | 49,100 | 49,100 | 47,500 | 49,000 | 4 |
| 2002/10/17 | 50,000 | 51,000 | 50,000 | 51,000 | 14 |
| 2002/10/16 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2002/10/15 | 49,100 | 50,000 | 49,100 | 50,000 | 6 |
| 2002/10/11 | 50,000 | 50,000 | 49,100 | 49,100 | 11 |
| 2002/10/10 | 50,000 | 50,000 | 46,700 | 49,900 | 4 |
| 2002/10/07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2002/10/03 | 52,900 | 52,900 | 52,900 | 52,900 | 4 |
| 2002/10/02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2002/09/30 | 53,300 | 53,300 | 50,300 | 50,300 | 6 |
| 2002/09/27 | 53,300 | 53,300 | 53,300 | 53,300 | 3 |
| 2002/09/26 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2002/09/25 | 52,300 | 52,900 | 52,300 | 52,900 | 39 |
| 2002/09/24 | 55,000 | 55,000 | 54,300 | 54,300 | 60 |
| 2002/09/20 | 54,100 | 54,200 | 54,100 | 54,200 | 2 |
| 2002/09/19 | 54,900 | 55,000 | 54,900 | 55,000 | 10 |
| 2002/09/18 | 54,300 | 54,300 | 54,300 | 54,300 | 5 |
| 2002/09/17 | 55,000 | 55,000 | 55,000 | 55,000 | 6 |
| 2002/09/13 | 54,500 | 54,500 | 54,500 | 54,500 | 6 |
| 2002/09/12 | 53,800 | 54,100 | 53,800 | 54,100 | 8 |
| 2002/09/11 | 53,800 | 53,800 | 53,800 | 53,800 | 1 |
| 2002/09/10 | 51,500 | 51,500 | 51,500 | 51,500 | 8 |
| 2002/09/09 | 51,600 | 51,600 | 51,600 | 51,600 | 4 |
| 2002/09/06 | 51,000 | 51,000 | 50,600 | 50,600 | 6 |
| 2002/09/04 | 52,700 | 52,700 | 52,500 | 52,500 | 10 |
| 2002/09/03 | 53,000 | 53,000 | 53,000 | 53,000 | 7 |
| 2002/09/02 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2002/08/30 | 53,500 | 53,500 | 53,000 | 53,000 | 12 |
| 2002/08/29 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2002/08/28 | 55,000 | 55,000 | 53,000 | 54,000 | 32 |
| 2002/08/27 | 55,000 | 55,000 | 53,500 | 53,500 | 6 |
| 2002/08/26 | 57,500 | 57,500 | 54,500 | 54,500 | 17 |
| 2002/08/23 | 55,000 | 57,500 | 55,000 | 57,500 | 7 |
| 2002/08/21 | 55,000 | 55,500 | 55,000 | 55,500 | 9 |
| 2002/08/19 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2002/08/16 | 54,500 | 54,500 | 52,500 | 52,500 | 3 |
| 2002/08/14 | 55,500 | 55,500 | 55,000 | 55,500 | 10 |
| 2002/08/13 | 55,500 | 55,600 | 55,500 | 55,500 | 23 |
| 2002/08/12 | 55,700 | 55,700 | 55,500 | 55,500 | 7 |
| 2002/08/09 | 55,900 | 56,000 | 55,900 | 56,000 | 4 |
| 2002/08/06 | 56,000 | 56,000 | 56,000 | 56,000 | 23 |
| 2002/08/05 | 55,800 | 56,000 | 55,800 | 56,000 | 5 |
| 2002/08/01 | 55,700 | 55,700 | 55,700 | 55,700 | 4 |
| 2002/07/31 | 55,700 | 55,700 | 55,700 | 55,700 | 1 |
| 2002/07/30 | 57,600 | 57,600 | 57,600 | 57,600 | 4 |
| 2002/07/26 | 55,700 | 58,100 | 55,600 | 57,600 | 28 |
| 2002/07/25 | 56,400 | 56,400 | 56,400 | 56,400 | 1 |
| 2002/07/23 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2002/07/18 | 56,100 | 56,200 | 55,200 | 55,200 | 10 |
| 2002/07/17 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2002/07/15 | 60,000 | 60,000 | 60,000 | 60,000 | 18 |
| 2002/07/12 | 60,000 | 60,000 | 60,000 | 60,000 | 16 |
| 2002/07/11 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2002/07/10 | 58,000 | 58,500 | 58,000 | 58,500 | 4 |
| 2002/07/09 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2002/07/08 | 57,000 | 57,000 | 57,000 | 57,000 | 13 |
| 2002/07/05 | 58,000 | 58,000 | 56,000 | 56,000 | 3 |
| 2002/07/04 | 55,000 | 55,000 | 55,000 | 55,000 | 6 |
| 2002/07/03 | 57,000 | 57,000 | 55,000 | 55,000 | 14 |
| 2002/06/27 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2002/06/26 | 57,000 | 57,000 | 57,000 | 57,000 | 9 |
| 2002/06/24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2002/06/17 | 62,000 | 62,000 | 60,000 | 60,000 | 4 |
| 2002/06/13 | 65,000 | 65,000 | 65,000 | 65,000 | 10 |
| 2002/06/12 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2002/06/11 | 65,500 | 65,500 | 65,500 | 65,500 | 13 |
| 2002/06/05 | 65,000 | 65,500 | 65,000 | 65,500 | 13 |
| 2002/06/04 | 65,000 | 65,500 | 63,600 | 65,500 | 22 |
| 2002/06/03 | 64,500 | 64,900 | 64,500 | 64,900 | 15 |
| 2002/05/31 | 64,000 | 64,000 | 64,000 | 64,000 | 10 |
| 2002/05/30 | 64,500 | 64,500 | 62,000 | 62,000 | 26 |
| 2002/05/29 | 60,500 | 64,500 | 60,500 | 63,300 | 28 |
| 2002/05/28 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2002/05/27 | 59,500 | 60,000 | 59,500 | 59,500 | 24 |
| 2002/05/24 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
| 2002/05/23 | 58,000 | 60,000 | 58,000 | 59,000 | 11 |
| 2002/05/22 | 57,000 | 58,000 | 57,000 | 58,000 | 20 |
| 2002/05/21 | 54,300 | 56,000 | 54,300 | 56,000 | 6 |
| 2002/05/20 | 54,300 | 54,300 | 54,300 | 54,300 | 2 |
| 2002/05/17 | 54,200 | 54,200 | 54,200 | 54,200 | 1 |
| 2002/05/16 | 54,000 | 54,000 | 52,100 | 52,100 | 6 |
| 2002/05/13 | 54,000 | 54,000 | 53,500 | 53,500 | 7 |
| 2002/05/09 | 57,900 | 57,900 | 54,000 | 54,000 | 4 |
| 2002/05/07 | 57,000 | 58,000 | 57,000 | 58,000 | 10 |
| 2002/05/01 | 56,700 | 56,700 | 56,700 | 56,700 | 2 |
| 2002/04/26 | 55,300 | 55,300 | 55,300 | 55,300 | 6 |
| 2002/04/25 | 55,800 | 55,800 | 55,000 | 55,300 | 18 |
| 2002/04/24 | 55,800 | 55,800 | 55,700 | 55,700 | 16 |
| 2002/04/23 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2002/04/19 | 56,000 | 56,000 | 55,700 | 55,700 | 4 |
| 2002/04/17 | 55,900 | 57,000 | 55,900 | 57,000 | 9 |
| 2002/04/15 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2002/04/11 | 59,100 | 59,100 | 59,000 | 59,000 | 18 |
| 2002/04/10 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2002/04/09 | 56,500 | 58,000 | 56,500 | 58,000 | 4 |
| 2002/04/08 | 56,000 | 56,000 | 55,600 | 55,600 | 20 |
| 2002/04/05 | 55,500 | 55,500 | 55,500 | 55,500 | 4 |
| 2002/04/03 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2002/04/02 | 55,600 | 56,000 | 55,600 | 56,000 | 2 |
| 2002/03/29 | 55,600 | 55,600 | 55,600 | 55,600 | 1 |
| 2002/03/28 | 56,700 | 56,700 | 56,700 | 56,700 | 6 |
| 2002/03/27 | 55,600 | 55,600 | 55,600 | 55,600 | 4 |
| 2002/03/26 | 59,900 | 60,000 | 59,600 | 59,600 | 34 |
| 2002/03/25 | 59,900 | 59,900 | 59,800 | 59,900 | 6 |
| 2002/03/22 | 58,000 | 59,400 | 58,000 | 59,400 | 8 |
| 2002/03/20 | 60,000 | 60,000 | 56,500 | 56,500 | 12 |
| 2002/03/19 | 56,000 | 58,500 | 56,000 | 56,500 | 13 |
| 2002/03/18 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2002/03/15 | 59,000 | 59,500 | 55,500 | 59,000 | 25 |
| 2002/03/14 | 57,400 | 58,000 | 56,000 | 58,000 | 34 |
| 2002/03/13 | 56,000 | 56,000 | 56,000 | 56,000 | 8 |
| 2002/03/12 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2002/03/11 | 55,000 | 56,000 | 55,000 | 56,000 | 9 |
| 2002/03/08 | 52,600 | 55,100 | 52,600 | 55,100 | 8 |
| 2002/03/06 | 52,000 | 52,400 | 52,000 | 52,400 | 4 |
| 2002/03/05 | 55,100 | 55,100 | 55,100 | 55,100 | 3 |
| 2002/03/04 | 55,000 | 55,000 | 55,000 | 55,000 | 12 |
| 2002/02/28 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2002/02/27 | 54,000 | 55,500 | 52,000 | 52,000 | 10 |
| 2002/02/26 | 51,600 | 54,000 | 51,300 | 54,000 | 13 |
| 2002/02/25 | 51,300 | 52,000 | 51,300 | 51,300 | 7 |
| 2002/02/20 | 51,100 | 51,100 | 51,100 | 51,100 | 3 |
| 2002/02/19 | 52,500 | 52,500 | 51,000 | 51,000 | 15 |
| 2002/02/18 | 54,000 | 54,000 | 53,000 | 53,000 | 9 |
| 2002/02/15 | 54,100 | 58,500 | 54,100 | 54,500 | 5 |
| 2002/02/14 | 54,300 | 54,500 | 54,300 | 54,500 | 10 |
| 2002/02/13 | 53,900 | 53,900 | 53,900 | 53,900 | 10 |
| 2002/02/08 | 53,900 | 53,900 | 53,900 | 53,900 | 3 |
| 2002/02/06 | 56,900 | 56,900 | 53,900 | 53,900 | 4 |
| 2002/01/30 | 58,700 | 58,700 | 58,700 | 58,700 | 5 |
| 2002/01/28 | 57,400 | 59,000 | 57,400 | 59,000 | 12 |
| 2002/01/25 | 53,100 | 57,400 | 52,000 | 57,400 | 9 |
| 2002/01/24 | 55,100 | 55,100 | 55,100 | 55,100 | 16 |
| 2002/01/22 | 53,100 | 55,600 | 53,100 | 55,100 | 8 |
| 2002/01/21 | 58,000 | 58,000 | 58,000 | 58,000 | 5 |
| 2002/01/18 | 57,900 | 57,900 | 57,900 | 57,900 | 5 |
| 2002/01/17 | 57,500 | 58,000 | 57,500 | 58,000 | 20 |
| 2002/01/16 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2002/01/15 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2002/01/10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2002/01/09 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2002/01/08 | 60,000 | 63,000 | 60,000 | 63,000 | 14 |
| 2002/01/07 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2002/01/04 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |