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 |
|---|---|---|---|---|---|
| 2003/12/30 | 84,500 | 85,000 | 84,400 | 84,700 | 25 |
| 2003/12/29 | 84,000 | 84,900 | 84,000 | 84,000 | 21 |
| 2003/12/26 | 82,800 | 84,000 | 82,800 | 84,000 | 8 |
| 2003/12/25 | 82,800 | 83,000 | 82,600 | 82,600 | 15 |
| 2003/12/24 | 83,300 | 83,300 | 82,500 | 82,500 | 9 |
| 2003/12/22 | 83,200 | 83,200 | 83,200 | 83,200 | 5 |
| 2003/12/19 | 82,500 | 83,100 | 82,500 | 83,100 | 3 |
| 2003/12/18 | 85,000 | 85,000 | 84,500 | 84,500 | 9 |
| 2003/12/17 | 86,000 | 86,000 | 85,000 | 86,000 | 8 |
| 2003/12/16 | 86,000 | 86,000 | 86,000 | 86,000 | 50 |
| 2003/12/15 | 86,000 | 87,000 | 86,000 | 86,000 | 70 |
| 2003/12/12 | 84,000 | 86,100 | 84,000 | 86,000 | 122 |
| 2003/12/11 | 82,100 | 82,300 | 82,100 | 82,300 | 4 |
| 2003/12/10 | 82,000 | 84,000 | 81,400 | 84,000 | 17 |
| 2003/12/09 | 84,000 | 84,000 | 83,000 | 83,000 | 8 |
| 2003/12/05 | 85,400 | 85,400 | 85,400 | 85,400 | 1 |
| 2003/12/04 | 86,000 | 86,000 | 84,800 | 86,000 | 36 |
| 2003/12/03 | 84,000 | 84,000 | 84,000 | 84,000 | 5 |
| 2003/12/02 | 86,600 | 86,600 | 85,000 | 85,000 | 15 |
| 2003/12/01 | 87,700 | 87,700 | 86,700 | 86,700 | 13 |
| 2003/11/28 | 85,900 | 85,900 | 83,400 | 83,700 | 51 |
| 2003/11/27 | 87,000 | 87,000 | 86,000 | 86,000 | 13 |
| 2003/11/26 | 83,600 | 86,000 | 83,500 | 86,000 | 53 |
| 2003/11/25 | 76,000 | 83,200 | 76,000 | 77,000 | 26 |
| 2003/11/21 | 78,000 | 80,000 | 78,000 | 80,000 | 3 |
| 2003/11/20 | 81,700 | 82,000 | 81,500 | 81,500 | 12 |
| 2003/11/19 | 79,000 | 82,000 | 77,800 | 82,000 | 24 |
| 2003/11/18 | 78,100 | 78,100 | 76,800 | 76,800 | 20 |
| 2003/11/17 | 82,200 | 82,200 | 82,000 | 82,000 | 4 |
| 2003/11/13 | 82,000 | 82,000 | 82,000 | 82,000 | 4 |
| 2003/11/12 | 82,200 | 82,200 | 82,000 | 82,000 | 9 |
| 2003/11/11 | 82,000 | 82,200 | 82,000 | 82,200 | 13 |
| 2003/11/10 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
| 2003/11/07 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2003/11/06 | 85,000 | 85,000 | 82,000 | 82,000 | 8 |
| 2003/11/05 | 84,500 | 84,500 | 84,500 | 84,500 | 9 |
| 2003/11/04 | 84,000 | 85,300 | 83,500 | 84,500 | 37 |
| 2003/10/30 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2003/10/29 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2003/10/28 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2003/10/27 | 84,100 | 85,100 | 84,100 | 85,000 | 9 |
| 2003/10/24 | 81,000 | 84,000 | 81,000 | 84,000 | 20 |
| 2003/10/23 | 87,900 | 87,900 | 80,900 | 82,000 | 6 |
| 2003/10/22 | 85,500 | 85,500 | 85,500 | 85,500 | 8 |
| 2003/10/21 | 88,000 | 88,000 | 88,000 | 88,000 | 5 |
| 2003/10/20 | 88,000 | 88,000 | 88,000 | 88,000 | 6 |
| 2003/10/17 | 90,900 | 91,000 | 88,000 | 90,000 | 62 |
| 2003/10/16 | 86,000 | 90,400 | 85,700 | 90,400 | 34 |
| 2003/10/15 | 85,000 | 85,500 | 85,000 | 85,000 | 64 |
| 2003/10/14 | 85,000 | 85,000 | 84,000 | 85,000 | 9 |
| 2003/10/10 | 84,800 | 85,000 | 84,800 | 85,000 | 6 |
| 2003/10/08 | 85,000 | 85,000 | 83,200 | 83,200 | 6 |
| 2003/10/07 | 83,000 | 83,000 | 83,000 | 83,000 | 4 |
| 2003/10/06 | 85,000 | 85,000 | 83,600 | 85,000 | 21 |
| 2003/10/03 | 83,000 | 83,500 | 83,000 | 83,500 | 5 |
| 2003/10/02 | 79,400 | 82,300 | 79,400 | 82,300 | 15 |
| 2003/10/01 | 82,000 | 84,500 | 81,500 | 84,500 | 11 |
| 2003/09/30 | 82,200 | 82,200 | 82,000 | 82,000 | 3 |
| 2003/09/29 | 82,200 | 82,200 | 82,200 | 82,200 | 5 |
| 2003/09/26 | 86,000 | 86,000 | 82,000 | 82,000 | 10 |
| 2003/09/25 | 86,000 | 86,100 | 85,000 | 86,100 | 47 |
| 2003/09/24 | 90,000 | 92,000 | 90,000 | 92,000 | 93 |
| 2003/09/22 | 92,000 | 92,000 | 90,000 | 90,000 | 90 |
| 2003/09/19 | 87,400 | 87,400 | 85,800 | 87,000 | 24 |
| 2003/09/18 | 86,000 | 86,500 | 85,000 | 85,600 | 41 |
| 2003/09/17 | 84,500 | 86,000 | 84,500 | 86,000 | 77 |
| 2003/09/16 | 83,500 | 84,200 | 83,500 | 84,200 | 13 |
| 2003/09/12 | 83,000 | 83,900 | 82,900 | 83,900 | 19 |
| 2003/09/11 | 84,000 | 84,000 | 83,000 | 83,000 | 35 |
| 2003/09/10 | 83,900 | 84,000 | 83,800 | 84,000 | 34 |
| 2003/09/09 | 82,000 | 83,100 | 82,000 | 83,000 | 7 |
| 2003/09/08 | 83,600 | 83,600 | 82,000 | 82,500 | 20 |
| 2003/09/05 | 84,400 | 84,700 | 82,000 | 84,700 | 32 |
| 2003/09/04 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2003/09/03 | 83,200 | 84,700 | 83,200 | 84,700 | 2 |
| 2003/09/02 | 84,000 | 84,000 | 83,100 | 83,100 | 7 |
| 2003/09/01 | 82,000 | 84,800 | 82,000 | 84,800 | 29 |
| 2003/08/28 | 82,000 | 83,900 | 82,000 | 82,000 | 15 |
| 2003/08/27 | 84,000 | 84,000 | 82,000 | 82,000 | 29 |
| 2003/08/26 | 84,000 | 84,000 | 81,000 | 84,000 | 88 |
| 2003/08/25 | 80,000 | 84,000 | 80,000 | 81,000 | 17 |
| 2003/08/22 | 79,200 | 79,500 | 78,500 | 78,600 | 47 |
| 2003/08/21 | 78,900 | 78,900 | 78,000 | 78,000 | 5 |
| 2003/08/20 | 78,500 | 78,500 | 78,000 | 78,500 | 22 |
| 2003/08/19 | 78,000 | 78,900 | 78,000 | 78,900 | 6 |
| 2003/08/18 | 78,000 | 78,400 | 77,800 | 77,800 | 9 |
| 2003/08/15 | 77,500 | 78,000 | 77,500 | 78,000 | 4 |
| 2003/08/14 | 78,000 | 78,000 | 76,700 | 76,700 | 7 |
| 2003/08/13 | 77,100 | 78,000 | 76,700 | 78,000 | 26 |
| 2003/08/12 | 77,100 | 77,100 | 77,100 | 77,100 | 1 |
| 2003/08/11 | 78,500 | 78,500 | 77,000 | 77,000 | 18 |
| 2003/08/08 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2003/08/07 | 78,000 | 78,200 | 78,000 | 78,000 | 15 |
| 2003/08/06 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2003/08/05 | 78,800 | 79,000 | 78,800 | 78,800 | 13 |
| 2003/08/04 | 79,000 | 80,000 | 79,000 | 80,000 | 14 |
| 2003/08/01 | 79,500 | 79,500 | 78,100 | 78,100 | 3 |
| 2003/07/31 | 78,000 | 79,500 | 78,000 | 79,000 | 9 |
| 2003/07/30 | 78,500 | 78,500 | 78,500 | 78,500 | 30 |
| 2003/07/29 | 80,000 | 80,000 | 77,500 | 77,500 | 18 |
| 2003/07/28 | 78,000 | 80,000 | 78,000 | 80,000 | 14 |
| 2003/07/25 | 78,000 | 78,000 | 76,500 | 76,500 | 6 |
| 2003/07/24 | 78,000 | 79,000 | 78,000 | 79,000 | 7 |
| 2003/07/23 | 74,600 | 76,000 | 74,600 | 76,000 | 3 |
| 2003/07/22 | 76,000 | 76,000 | 74,500 | 74,500 | 13 |
| 2003/07/18 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2003/07/17 | 74,000 | 76,000 | 74,000 | 76,000 | 7 |
| 2003/07/16 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2003/07/15 | 81,000 | 81,000 | 81,000 | 81,000 | 4 |
| 2003/07/14 | 80,000 | 81,000 | 80,000 | 80,000 | 14 |
| 2003/07/11 | 79,900 | 80,000 | 79,900 | 80,000 | 8 |
| 2003/07/10 | 79,800 | 80,000 | 79,800 | 80,000 | 40 |
| 2003/07/09 | 78,100 | 79,800 | 78,100 | 79,800 | 7 |
| 2003/07/08 | 78,900 | 79,900 | 78,900 | 79,900 | 8 |
| 2003/07/07 | 77,500 | 77,500 | 77,500 | 77,500 | 2 |
| 2003/07/04 | 79,000 | 79,000 | 77,000 | 77,000 | 18 |
| 2003/07/03 | 82,000 | 82,000 | 80,000 | 80,000 | 42 |
| 2003/07/02 | 80,000 | 80,000 | 79,000 | 80,000 | 51 |
| 2003/07/01 | 76,000 | 79,000 | 76,000 | 79,000 | 17 |
| 2003/06/30 | 76,400 | 78,000 | 76,400 | 77,000 | 38 |
| 2003/06/27 | 75,000 | 76,500 | 75,000 | 75,000 | 48 |
| 2003/06/26 | 72,000 | 73,000 | 72,000 | 73,000 | 20 |
| 2003/06/25 | 71,600 | 72,000 | 71,600 | 72,000 | 3 |
| 2003/06/24 | 72,000 | 72,000 | 71,500 | 72,000 | 15 |
| 2003/06/23 | 73,000 | 73,000 | 71,100 | 71,100 | 8 |
| 2003/06/20 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2003/06/19 | 70,000 | 70,000 | 70,000 | 70,000 | 12 |
| 2003/06/18 | 70,000 | 73,000 | 70,000 | 73,000 | 14 |
| 2003/06/17 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2003/06/16 | 69,500 | 69,600 | 69,500 | 69,600 | 6 |
| 2003/06/13 | 73,000 | 73,000 | 69,000 | 69,500 | 7 |
| 2003/06/12 | 77,000 | 77,000 | 68,500 | 68,500 | 55 |
| 2003/06/11 | 71,000 | 77,500 | 71,000 | 77,000 | 75 |
| 2003/06/10 | 68,000 | 70,000 | 68,000 | 70,000 | 51 |
| 2003/06/09 | 68,000 | 70,000 | 67,100 | 67,100 | 34 |
| 2003/06/04 | 63,500 | 64,000 | 63,500 | 64,000 | 8 |
| 2003/06/03 | 63,500 | 64,000 | 63,500 | 64,000 | 18 |
| 2003/06/02 | 69,900 | 69,900 | 66,000 | 67,000 | 20 |
| 2003/05/29 | 70,400 | 70,400 | 69,500 | 70,400 | 13 |
| 2003/05/28 | 74,700 | 74,700 | 70,100 | 70,100 | 9 |
| 2003/05/27 | 73,000 | 74,000 | 71,000 | 74,000 | 12 |
| 2003/05/26 | 73,500 | 76,500 | 73,000 | 75,000 | 108 |
| 2003/05/23 | 67,500 | 72,800 | 67,500 | 72,800 | 85 |
| 2003/05/22 | 65,000 | 67,800 | 64,000 | 67,800 | 66 |
| 2003/05/21 | 64,000 | 65,000 | 63,000 | 64,900 | 22 |
| 2003/05/20 | 64,500 | 64,500 | 64,000 | 64,000 | 33 |
| 2003/05/19 | 63,700 | 64,900 | 63,700 | 64,500 | 36 |
| 2003/05/16 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2003/05/15 | 64,000 | 64,000 | 64,000 | 64,000 | 14 |
| 2003/05/14 | 62,500 | 64,000 | 62,500 | 64,000 | 15 |
| 2003/05/13 | 62,000 | 64,500 | 62,000 | 64,500 | 28 |
| 2003/05/12 | 62,300 | 63,000 | 62,300 | 63,000 | 37 |
| 2003/05/09 | 62,400 | 62,400 | 62,000 | 62,000 | 24 |
| 2003/05/08 | 61,500 | 62,000 | 61,500 | 62,000 | 9 |
| 2003/05/07 | 62,000 | 62,000 | 61,300 | 61,300 | 4 |
| 2003/05/06 | 61,900 | 61,900 | 61,200 | 61,200 | 11 |
| 2003/05/02 | 62,400 | 62,400 | 62,000 | 62,000 | 13 |
| 2003/05/01 | 62,400 | 62,400 | 62,400 | 62,400 | 6 |
| 2003/04/30 | 61,200 | 62,400 | 61,100 | 62,400 | 19 |
| 2003/04/28 | 61,200 | 61,200 | 61,100 | 61,100 | 15 |
| 2003/04/25 | 62,000 | 62,000 | 61,100 | 61,100 | 12 |
| 2003/04/24 | 61,600 | 61,600 | 61,600 | 61,600 | 1 |
| 2003/04/23 | 61,500 | 61,500 | 61,000 | 61,000 | 19 |
| 2003/04/22 | 60,600 | 62,000 | 60,600 | 62,000 | 15 |
| 2003/04/21 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2003/04/18 | 59,100 | 60,000 | 59,100 | 59,100 | 28 |
| 2003/04/17 | 60,000 | 60,000 | 60,000 | 60,000 | 18 |
| 2003/04/16 | 59,600 | 59,600 | 59,600 | 59,600 | 5 |
| 2003/04/15 | 59,500 | 59,500 | 59,500 | 59,500 | 2 |
| 2003/04/14 | 60,000 | 60,000 | 59,900 | 59,900 | 3 |
| 2003/04/11 | 60,000 | 60,000 | 60,000 | 60,000 | 12 |
| 2003/04/10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2003/04/09 | 56,500 | 57,000 | 56,500 | 57,000 | 10 |
| 2003/04/07 | 57,000 | 57,000 | 57,000 | 57,000 | 25 |
| 2003/04/04 | 58,500 | 58,500 | 57,700 | 57,700 | 5 |
| 2003/04/02 | 57,700 | 57,700 | 57,700 | 57,700 | 1 |
| 2003/04/01 | 58,000 | 58,000 | 57,700 | 57,700 | 5 |
| 2003/03/31 | 58,500 | 58,500 | 58,500 | 58,500 | 11 |
| 2003/03/27 | 58,500 | 59,500 | 58,500 | 58,500 | 8 |
| 2003/03/26 | 58,500 | 58,500 | 58,500 | 58,500 | 11 |
| 2003/03/25 | 58,500 | 58,500 | 58,500 | 58,500 | 2 |
| 2003/03/24 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2003/03/19 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2003/03/14 | 60,000 | 60,000 | 60,000 | 60,000 | 12 |
| 2003/03/11 | 57,800 | 57,800 | 57,800 | 57,800 | 1 |
| 2003/03/10 | 57,700 | 57,800 | 57,700 | 57,800 | 3 |
| 2003/03/06 | 57,600 | 57,600 | 57,600 | 57,600 | 3 |
| 2003/03/05 | 60,000 | 60,000 | 59,100 | 59,100 | 15 |
| 2003/03/04 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2003/02/28 | 58,000 | 60,000 | 58,000 | 60,000 | 29 |
| 2003/02/27 | 59,600 | 59,600 | 59,500 | 59,500 | 14 |
| 2003/02/26 | 59,600 | 61,500 | 59,600 | 61,500 | 30 |
| 2003/02/25 | 59,000 | 59,300 | 59,000 | 59,300 | 20 |
| 2003/02/24 | 60,100 | 61,000 | 59,500 | 61,000 | 42 |
| 2003/02/21 | 57,000 | 60,000 | 57,000 | 60,000 | 20 |
| 2003/02/20 | 60,000 | 60,000 | 58,200 | 58,500 | 25 |
| 2003/02/18 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2003/02/17 | 60,400 | 60,500 | 60,000 | 60,500 | 17 |
| 2003/02/14 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2003/02/13 | 60,000 | 60,000 | 59,000 | 60,000 | 27 |
| 2003/02/12 | 60,000 | 60,000 | 60,000 | 60,000 | 16 |
| 2003/02/10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/02/07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/02/06 | 59,800 | 60,500 | 59,700 | 60,500 | 7 |
| 2003/02/05 | 59,900 | 59,900 | 59,900 | 59,900 | 2 |
| 2003/02/04 | 58,000 | 58,000 | 58,000 | 58,000 | 5 |
| 2003/02/03 | 61,000 | 61,000 | 60,500 | 60,500 | 33 |
| 2003/01/31 | 60,200 | 60,200 | 59,700 | 60,000 | 6 |
| 2003/01/30 | 62,700 | 62,700 | 58,200 | 58,200 | 63 |
| 2003/01/29 | 58,700 | 61,200 | 58,700 | 61,200 | 30 |
| 2003/01/28 | 56,000 | 59,000 | 56,000 | 58,900 | 35 |
| 2003/01/27 | 52,100 | 56,400 | 52,000 | 56,000 | 30 |
| 2003/01/24 | 52,000 | 52,000 | 52,000 | 52,000 | 11 |
| 2003/01/23 | 51,000 | 52,000 | 51,000 | 52,000 | 10 |
| 2003/01/22 | 50,000 | 50,000 | 50,000 | 50,000 | 26 |
| 2003/01/21 | 51,000 | 52,000 | 51,000 | 52,000 | 15 |
| 2003/01/20 | 50,000 | 50,200 | 50,000 | 50,200 | 11 |
| 2003/01/17 | 47,350 | 47,350 | 47,350 | 47,350 | 8 |
| 2003/01/16 | 47,100 | 47,200 | 47,100 | 47,200 | 2 |
| 2003/01/15 | 49,000 | 50,000 | 49,000 | 50,000 | 13 |
| 2003/01/14 | 48,000 | 49,100 | 48,000 | 49,100 | 6 |
| 2003/01/10 | 45,500 | 46,500 | 45,500 | 46,400 | 10 |
| 2003/01/09 | 45,500 | 45,500 | 45,400 | 45,500 | 6 |
| 2003/01/08 | 49,000 | 49,000 | 49,000 | 49,000 | 5 |
| 2003/01/07 | 49,000 | 52,000 | 49,000 | 49,100 | 12 |