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 |
|---|---|---|---|---|---|
| 2007/12/28 | 305,000 | 309,000 | 303,000 | 307,000 | 63 |
| 2007/12/27 | 310,000 | 312,000 | 306,000 | 310,000 | 56 |
| 2007/12/26 | 316,000 | 322,000 | 307,000 | 311,000 | 108 |
| 2007/12/25 | 323,000 | 323,000 | 308,000 | 311,000 | 173 |
| 2007/12/21 | 298,000 | 320,000 | 295,000 | 313,000 | 154 |
| 2007/12/20 | 296,000 | 305,000 | 292,000 | 295,000 | 254 |
| 2007/12/19 | 311,000 | 322,000 | 288,000 | 292,000 | 481 |
| 2007/12/18 | 318,000 | 327,000 | 302,000 | 314,000 | 545 |
| 2007/12/17 | 352,000 | 352,000 | 325,000 | 333,000 | 183 |
| 2007/12/14 | 366,000 | 370,000 | 337,000 | 352,000 | 225 |
| 2007/12/13 | 373,000 | 383,000 | 359,000 | 362,000 | 171 |
| 2007/12/12 | 372,000 | 378,000 | 366,000 | 378,000 | 152 |
| 2007/12/11 | 378,000 | 388,000 | 375,000 | 380,000 | 189 |
| 2007/12/10 | 398,000 | 398,000 | 375,000 | 379,000 | 229 |
| 2007/12/07 | 394,000 | 404,000 | 388,000 | 393,000 | 307 |
| 2007/12/06 | 404,000 | 406,000 | 376,000 | 393,000 | 635 |
| 2007/12/05 | 405,000 | 408,000 | 386,000 | 402,000 | 259 |
| 2007/12/04 | 422,000 | 425,000 | 407,000 | 408,000 | 278 |
| 2007/12/03 | 420,000 | 434,000 | 405,000 | 434,000 | 333 |
| 2007/11/30 | 400,000 | 428,000 | 397,000 | 428,000 | 335 |
| 2007/11/29 | 400,000 | 412,000 | 394,000 | 395,000 | 241 |
| 2007/11/28 | 397,000 | 399,000 | 381,000 | 390,000 | 279 |
| 2007/11/27 | 382,000 | 403,000 | 380,000 | 402,000 | 200 |
| 2007/11/26 | 390,000 | 405,000 | 358,000 | 387,000 | 613 |
| 2007/11/22 | 414,000 | 414,000 | 374,000 | 383,000 | 847 |
| 2007/11/21 | 420,000 | 433,000 | 415,000 | 415,000 | 612 |
| 2007/11/20 | 496,000 | 525,000 | 491,000 | 515,000 | 333 |
| 2007/11/19 | 560,000 | 570,000 | 527,000 | 536,000 | 262 |
| 2007/11/16 | 580,000 | 586,000 | 560,000 | 570,000 | 144 |
| 2007/11/15 | 597,000 | 604,000 | 588,000 | 588,000 | 96 |
| 2007/11/14 | 610,000 | 615,000 | 588,000 | 593,000 | 150 |
| 2007/11/13 | 566,000 | 610,000 | 566,000 | 591,000 | 93 |
| 2007/11/12 | 560,000 | 576,000 | 555,000 | 568,000 | 73 |
| 2007/11/09 | 585,000 | 612,000 | 585,000 | 585,000 | 137 |
| 2007/11/08 | 575,000 | 600,000 | 570,000 | 595,000 | 220 |
| 2007/11/07 | 639,000 | 639,000 | 599,000 | 599,000 | 322 |
| 2007/11/06 | 622,000 | 649,000 | 622,000 | 638,000 | 201 |
| 2007/11/05 | 655,000 | 663,000 | 623,000 | 623,000 | 234 |
| 2007/11/02 | 652,000 | 673,000 | 646,000 | 664,000 | 164 |
| 2007/11/01 | 685,000 | 685,000 | 668,000 | 672,000 | 251 |
| 2007/10/31 | 683,000 | 688,000 | 672,000 | 685,000 | 382 |
| 2007/10/30 | 675,000 | 685,000 | 662,000 | 685,000 | 471 |
| 2007/10/29 | 649,000 | 670,000 | 647,000 | 666,000 | 299 |
| 2007/10/26 | 624,000 | 649,000 | 623,000 | 645,000 | 102 |
| 2007/10/25 | 644,000 | 645,000 | 625,000 | 634,000 | 134 |
| 2007/10/24 | 641,000 | 649,000 | 636,000 | 644,000 | 192 |
| 2007/10/23 | 631,000 | 650,000 | 624,000 | 636,000 | 104 |
| 2007/10/22 | 613,000 | 638,000 | 611,000 | 621,000 | 149 |
| 2007/10/19 | 643,000 | 655,000 | 634,000 | 653,000 | 115 |
| 2007/10/18 | 630,000 | 656,000 | 630,000 | 650,000 | 291 |
| 2007/10/17 | 663,000 | 676,000 | 628,000 | 650,000 | 311 |
| 2007/10/16 | 679,000 | 688,000 | 664,000 | 678,000 | 333 |
| 2007/10/15 | 680,000 | 689,000 | 675,000 | 684,000 | 332 |
| 2007/10/12 | 669,000 | 685,000 | 666,000 | 670,000 | 427 |
| 2007/10/11 | 674,000 | 680,000 | 657,000 | 671,000 | 303 |
| 2007/10/10 | 690,000 | 690,000 | 665,000 | 669,000 | 465 |
| 2007/10/09 | 657,000 | 692,000 | 654,000 | 673,000 | 1,313 |
| 2007/10/05 | 657,000 | 657,000 | 638,000 | 650,000 | 507 |
| 2007/10/04 | 640,000 | 665,000 | 635,000 | 659,000 | 1,402 |
| 2007/10/03 | 620,000 | 647,000 | 615,000 | 643,000 | 831 |
| 2007/10/02 | 620,000 | 627,000 | 611,000 | 622,000 | 459 |
| 2007/10/01 | 623,000 | 628,000 | 612,000 | 617,000 | 370 |
| 2007/09/28 | 620,000 | 631,000 | 610,000 | 622,000 | 994 |
| 2007/09/27 | 610,000 | 618,000 | 595,000 | 611,000 | 1,012 |
| 2007/09/26 | 571,000 | 603,000 | 566,000 | 600,000 | 1,144 |
| 2007/09/25 | 557,000 | 564,000 | 550,000 | 551,000 | 132 |
| 2007/09/21 | 569,000 | 573,000 | 557,000 | 566,000 | 218 |
| 2007/09/20 | 561,000 | 574,000 | 550,000 | 573,000 | 204 |
| 2007/09/19 | 550,000 | 565,000 | 547,000 | 564,000 | 352 |
| 2007/09/18 | 551,000 | 556,000 | 538,000 | 539,000 | 172 |
| 2007/09/14 | 555,000 | 561,000 | 548,000 | 560,000 | 226 |
| 2007/09/13 | 547,000 | 564,000 | 547,000 | 558,000 | 232 |
| 2007/09/12 | 563,000 | 575,000 | 545,000 | 549,000 | 447 |
| 2007/09/11 | 576,000 | 582,000 | 555,000 | 555,000 | 405 |
| 2007/09/10 | 570,000 | 588,000 | 566,000 | 579,000 | 176 |
| 2007/09/07 | 581,000 | 594,000 | 578,000 | 590,000 | 187 |
| 2007/09/06 | 575,000 | 585,000 | 566,000 | 582,000 | 498 |
| 2007/09/05 | 611,000 | 620,000 | 580,000 | 580,000 | 607 |
| 2007/09/04 | 578,000 | 621,000 | 578,000 | 607,000 | 1,039 |
| 2007/09/03 | 569,000 | 592,000 | 562,000 | 588,000 | 900 |
| 2007/08/31 | 547,000 | 556,000 | 534,000 | 554,000 | 510 |
| 2007/08/30 | 548,000 | 550,000 | 532,000 | 548,000 | 326 |
| 2007/08/29 | 522,000 | 542,000 | 522,000 | 529,000 | 435 |
| 2007/08/28 | 566,000 | 570,000 | 552,000 | 552,000 | 188 |
| 2007/08/27 | 573,000 | 575,000 | 558,000 | 573,000 | 227 |
| 2007/08/24 | 575,000 | 575,000 | 555,000 | 564,000 | 277 |
| 2007/08/23 | 547,000 | 565,000 | 541,000 | 565,000 | 460 |
| 2007/08/22 | 518,000 | 540,000 | 517,000 | 528,000 | 467 |
| 2007/08/21 | 536,000 | 556,000 | 520,000 | 522,000 | 623 |
| 2007/08/20 | 560,000 | 564,000 | 530,000 | 542,000 | 503 |
| 2007/08/17 | 590,000 | 598,000 | 510,000 | 520,000 | 827 |
| 2007/08/16 | 600,000 | 618,000 | 570,000 | 600,000 | 637 |
| 2007/08/15 | 624,000 | 646,000 | 616,000 | 624,000 | 713 |
| 2007/08/14 | 609,000 | 657,000 | 608,000 | 637,000 | 1,538 |
| 2007/08/13 | 590,000 | 613,000 | 583,000 | 600,000 | 474 |
| 2007/08/10 | 566,000 | 592,000 | 560,000 | 570,000 | 625 |
| 2007/08/09 | 623,000 | 630,000 | 566,000 | 586,000 | 673 |
| 2007/08/08 | 640,000 | 654,000 | 611,000 | 621,000 | 525 |
| 2007/08/07 | 657,000 | 663,000 | 640,000 | 641,000 | 287 |
| 2007/08/06 | 636,000 | 658,000 | 633,000 | 650,000 | 235 |
| 2007/08/03 | 655,000 | 662,000 | 645,000 | 656,000 | 603 |
| 2007/08/02 | 634,000 | 647,000 | 611,000 | 645,000 | 649 |
| 2007/08/01 | 652,000 | 659,000 | 622,000 | 624,000 | 732 |
| 2007/07/31 | 678,000 | 683,000 | 656,000 | 656,000 | 520 |
| 2007/07/30 | 659,000 | 672,000 | 649,000 | 671,000 | 905 |
| 2007/07/27 | 650,000 | 694,000 | 647,000 | 669,000 | 1,426 |
| 2007/07/26 | 688,000 | 692,000 | 658,000 | 673,000 | 2,376 |
| 2007/07/25 | 640,000 | 698,000 | 635,000 | 681,000 | 6,884 |
| 2007/07/24 | 629,000 | 631,000 | 595,000 | 613,000 | 1,239 |
| 2007/07/23 | 559,000 | 628,000 | 555,000 | 622,000 | 1,750 |
| 2007/07/20 | 580,000 | 597,000 | 566,000 | 569,000 | 505 |
| 2007/07/19 | 604,000 | 614,000 | 577,000 | 586,000 | 952 |
| 2007/07/18 | 569,000 | 621,000 | 552,000 | 603,000 | 1,407 |
| 2007/07/17 | 607,000 | 614,000 | 576,000 | 582,000 | 988 |
| 2007/07/13 | 622,000 | 623,000 | 576,000 | 615,000 | 2,367 |
| 2007/07/12 | 688,000 | 688,000 | 577,000 | 592,000 | 3,398 |
| 2007/07/11 | 642,000 | 693,000 | 628,000 | 669,000 | 5,311 |
| 2007/07/10 | 593,000 | 664,000 | 593,000 | 662,000 | 3,345 |
| 2007/07/09 | 580,000 | 588,000 | 560,000 | 583,000 | 705 |
| 2007/07/06 | 570,000 | 593,000 | 548,000 | 564,000 | 1,432 |
| 2007/07/05 | 619,000 | 639,000 | 556,000 | 570,000 | 2,289 |
| 2007/07/04 | 580,000 | 635,000 | 571,000 | 614,000 | 2,445 |
| 2007/07/03 | 591,000 | 595,000 | 566,000 | 590,000 | 1,699 |
| 2007/07/02 | 520,000 | 591,000 | 515,000 | 585,000 | 2,431 |
| 2007/06/29 | 530,000 | 544,000 | 514,000 | 529,000 | 1,457 |
| 2007/06/28 | 475,000 | 513,000 | 475,000 | 513,000 | 1,416 |
| 2007/06/27 | 468,000 | 474,000 | 457,000 | 463,000 | 814 |
| 2007/06/26 | 456,000 | 460,000 | 447,000 | 453,000 | 220 |
| 2007/06/25 | 455,000 | 458,000 | 439,000 | 444,000 | 261 |
| 2007/06/22 | 457,000 | 474,000 | 454,000 | 460,000 | 597 |
| 2007/06/21 | 425,000 | 467,000 | 425,000 | 460,000 | 922 |
| 2007/06/20 | 435,000 | 443,000 | 426,000 | 430,000 | 518 |
| 2007/06/19 | 415,000 | 438,000 | 413,000 | 425,000 | 410 |
| 2007/06/18 | 416,000 | 418,000 | 408,000 | 413,000 | 142 |
| 2007/06/15 | 391,000 | 417,000 | 391,000 | 402,000 | 201 |
| 2007/06/14 | 397,000 | 399,000 | 385,000 | 386,000 | 76 |
| 2007/06/13 | 387,000 | 392,000 | 384,000 | 385,000 | 94 |
| 2007/06/12 | 387,000 | 393,000 | 385,000 | 392,000 | 144 |
| 2007/06/11 | 404,000 | 404,000 | 383,000 | 383,000 | 151 |
| 2007/06/08 | 404,000 | 404,000 | 396,000 | 398,000 | 82 |
| 2007/06/07 | 401,000 | 412,000 | 401,000 | 409,000 | 93 |
| 2007/06/06 | 415,000 | 418,000 | 403,000 | 408,000 | 123 |
| 2007/06/05 | 422,000 | 425,000 | 413,000 | 417,000 | 151 |
| 2007/06/04 | 410,000 | 427,000 | 405,000 | 425,000 | 280 |
| 2007/06/01 | 395,000 | 412,000 | 394,000 | 410,000 | 145 |
| 2007/05/31 | 411,000 | 412,000 | 396,000 | 400,000 | 194 |
| 2007/05/30 | 421,000 | 422,000 | 400,000 | 413,000 | 203 |
| 2007/05/29 | 414,000 | 420,000 | 400,000 | 420,000 | 470 |
| 2007/05/28 | 362,000 | 407,000 | 352,000 | 406,000 | 481 |
| 2007/05/25 | 362,000 | 368,000 | 357,000 | 357,000 | 106 |
| 2007/05/24 | 362,000 | 375,000 | 362,000 | 366,000 | 86 |
| 2007/05/23 | 383,000 | 388,000 | 362,000 | 362,000 | 292 |
| 2007/05/22 | 390,000 | 398,000 | 378,000 | 381,000 | 112 |
| 2007/05/21 | 381,000 | 388,000 | 373,000 | 385,000 | 88 |
| 2007/05/18 | 400,000 | 400,000 | 371,000 | 376,000 | 195 |
| 2007/05/17 | 383,000 | 403,000 | 383,000 | 401,000 | 110 |
| 2007/05/16 | 373,000 | 405,000 | 356,000 | 390,000 | 501 |
| 2007/05/15 | 413,000 | 413,000 | 383,000 | 384,000 | 421 |
| 2007/05/14 | 434,000 | 439,000 | 428,000 | 428,000 | 124 |
| 2007/05/11 | 439,000 | 443,000 | 436,000 | 437,000 | 104 |
| 2007/05/10 | 441,000 | 448,000 | 437,000 | 447,000 | 162 |
| 2007/05/09 | 452,000 | 452,000 | 442,000 | 445,000 | 85 |
| 2007/05/08 | 454,000 | 456,000 | 438,000 | 455,000 | 243 |
| 2007/05/07 | 463,000 | 463,000 | 451,000 | 454,000 | 263 |
| 2007/05/02 | 460,000 | 467,000 | 456,000 | 462,000 | 369 |
| 2007/05/01 | 445,000 | 468,000 | 441,000 | 465,000 | 848 |
| 2007/04/27 | 450,000 | 461,000 | 443,000 | 450,000 | 1,051 |
| 2007/04/26 | 429,000 | 451,000 | 420,000 | 450,000 | 1,201 |
| 2007/04/25 | 419,000 | 428,000 | 414,000 | 428,000 | 330 |
| 2007/04/24 | 409,000 | 419,000 | 405,000 | 409,000 | 146 |
| 2007/04/23 | 421,000 | 423,000 | 407,000 | 415,000 | 206 |
| 2007/04/20 | 418,000 | 438,000 | 418,000 | 424,000 | 365 |
| 2007/04/19 | 435,000 | 440,000 | 417,000 | 419,000 | 393 |
| 2007/04/18 | 434,000 | 442,000 | 428,000 | 430,000 | 504 |
| 2007/04/17 | 415,000 | 445,000 | 415,000 | 444,000 | 863 |
| 2007/04/16 | 424,000 | 428,000 | 412,000 | 412,000 | 284 |
| 2007/04/13 | 445,000 | 449,000 | 423,000 | 429,000 | 962 |
| 2007/04/12 | 396,000 | 445,000 | 396,000 | 442,000 | 1,767 |
| 2007/04/11 | 374,000 | 402,000 | 373,000 | 395,000 | 701 |
| 2007/04/10 | 383,000 | 389,000 | 372,000 | 378,000 | 397 |
| 2007/04/09 | 403,000 | 406,000 | 388,000 | 392,000 | 408 |
| 2007/04/06 | 414,000 | 420,000 | 396,000 | 408,000 | 487 |
| 2007/04/05 | 419,000 | 431,000 | 413,000 | 414,000 | 677 |
| 2007/04/04 | 419,000 | 438,000 | 411,000 | 428,000 | 1,581 |
| 2007/04/03 | 379,000 | 410,000 | 372,000 | 410,000 | 856 |
| 2007/04/02 | 401,000 | 408,000 | 366,000 | 370,000 | 764 |
| 2007/03/30 | 390,000 | 400,000 | 385,000 | 386,000 | 963 |
| 2007/03/29 | 342,000 | 390,000 | 340,000 | 379,000 | 884 |
| 2007/03/28 | 339,000 | 349,000 | 338,000 | 345,000 | 347 |
| 2007/03/27 | 343,000 | 348,000 | 335,000 | 348,000 | 142 |
| 2007/03/26 | 345,000 | 353,000 | 340,000 | 350,000 | 492 |
| 2007/03/23 | 326,000 | 336,000 | 321,000 | 333,000 | 315 |
| 2007/03/22 | 314,000 | 329,000 | 314,000 | 322,000 | 253 |
| 2007/03/20 | 312,000 | 314,000 | 307,000 | 314,000 | 85 |
| 2007/03/19 | 319,000 | 323,000 | 311,000 | 313,000 | 207 |
| 2007/03/16 | 309,000 | 318,000 | 307,000 | 310,000 | 510 |
| 2007/03/15 | 286,000 | 319,000 | 286,000 | 319,000 | 1,027 |
| 2007/03/14 | 268,000 | 279,000 | 268,000 | 279,000 | 108 |
| 2007/03/13 | 262,000 | 264,000 | 262,000 | 264,000 | 15 |
| 2007/03/12 | 265,000 | 265,000 | 261,000 | 262,000 | 53 |
| 2007/03/09 | 266,000 | 267,000 | 262,000 | 266,000 | 17 |
| 2007/03/08 | 260,000 | 266,000 | 260,000 | 265,000 | 3 |
| 2007/03/07 | 263,000 | 263,000 | 260,000 | 260,000 | 11 |
| 2007/03/06 | 255,000 | 260,000 | 255,000 | 259,000 | 50 |
| 2007/03/05 | 256,000 | 262,000 | 256,000 | 256,000 | 20 |
| 2007/03/02 | 267,000 | 267,000 | 263,000 | 263,000 | 8 |
| 2007/03/01 | 270,000 | 274,000 | 260,000 | 265,000 | 56 |
| 2007/02/28 | 255,000 | 275,000 | 255,000 | 274,000 | 87 |
| 2007/02/27 | 283,000 | 284,000 | 279,000 | 279,000 | 17 |
| 2007/02/26 | 287,000 | 287,000 | 282,000 | 283,000 | 58 |
| 2007/02/23 | 284,000 | 286,000 | 278,000 | 286,000 | 63 |
| 2007/02/22 | 282,000 | 283,000 | 278,000 | 283,000 | 62 |
| 2007/02/21 | 280,000 | 283,000 | 279,000 | 279,000 | 37 |
| 2007/02/20 | 278,000 | 279,000 | 276,000 | 279,000 | 88 |
| 2007/02/19 | 277,000 | 279,000 | 275,000 | 276,000 | 169 |
| 2007/02/16 | 265,000 | 269,000 | 265,000 | 269,000 | 14 |
| 2007/02/15 | 265,000 | 265,000 | 265,000 | 265,000 | 3 |
| 2007/02/14 | 266,000 | 268,000 | 264,000 | 265,000 | 24 |
| 2007/02/13 | 268,000 | 270,000 | 266,000 | 266,000 | 65 |
| 2007/02/09 | 259,000 | 267,000 | 259,000 | 267,000 | 25 |
| 2007/02/08 | 259,000 | 262,000 | 256,000 | 260,000 | 15 |
| 2007/02/07 | 260,000 | 260,000 | 254,000 | 260,000 | 18 |
| 2007/02/06 | 264,000 | 264,000 | 261,000 | 261,000 | 4 |
| 2007/02/05 | 261,000 | 265,000 | 260,000 | 262,000 | 90 |
| 2007/02/02 | 264,000 | 264,000 | 261,000 | 262,000 | 17 |
| 2007/02/01 | 265,000 | 266,000 | 264,000 | 264,000 | 11 |
| 2007/01/31 | 266,000 | 266,000 | 265,000 | 265,000 | 5 |
| 2007/01/30 | 265,000 | 266,000 | 264,000 | 265,000 | 20 |
| 2007/01/29 | 269,000 | 269,000 | 261,000 | 264,000 | 28 |
| 2007/01/26 | 275,000 | 275,000 | 268,000 | 272,000 | 30 |
| 2007/01/25 | 269,000 | 274,000 | 266,000 | 274,000 | 86 |
| 2007/01/24 | 263,000 | 279,000 | 258,000 | 279,000 | 159 |
| 2007/01/23 | 259,000 | 260,000 | 257,000 | 258,000 | 19 |
| 2007/01/22 | 257,000 | 260,000 | 256,000 | 257,000 | 80 |
| 2007/01/19 | 255,000 | 257,000 | 254,000 | 255,000 | 13 |
| 2007/01/18 | 251,000 | 258,000 | 251,000 | 258,000 | 47 |
| 2007/01/17 | 252,000 | 256,000 | 252,000 | 255,000 | 19 |
| 2007/01/16 | 255,000 | 255,000 | 250,000 | 250,000 | 9 |
| 2007/01/15 | 254,000 | 254,000 | 248,000 | 252,000 | 24 |
| 2007/01/12 | 265,000 | 265,000 | 251,000 | 252,000 | 41 |
| 2007/01/11 | 261,000 | 261,000 | 257,000 | 260,000 | 20 |
| 2007/01/10 | 270,000 | 270,000 | 262,000 | 262,000 | 28 |
| 2007/01/09 | 270,000 | 270,000 | 266,000 | 268,000 | 31 |
| 2007/01/05 | 266,000 | 268,000 | 262,000 | 262,000 | 38 |
| 2007/01/04 | 258,000 | 268,000 | 258,000 | 268,000 | 53 |