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 |
|---|---|---|---|---|---|
| 2008/12/24 | 204,700 | 204,700 | 193,100 | 195,600 | 334 |
| 2008/12/22 | 196,100 | 206,000 | 196,000 | 204,700 | 149 |
| 2008/12/19 | 195,600 | 198,500 | 194,200 | 195,200 | 248 |
| 2008/12/18 | 200,500 | 205,000 | 194,000 | 202,100 | 172 |
| 2008/12/17 | 204,000 | 214,000 | 199,900 | 203,000 | 219 |
| 2008/12/16 | 203,000 | 203,000 | 195,000 | 200,000 | 77 |
| 2008/12/15 | 200,000 | 207,000 | 197,000 | 201,900 | 188 |
| 2008/12/12 | 200,900 | 205,500 | 193,600 | 197,000 | 154 |
| 2008/12/11 | 202,000 | 206,000 | 192,700 | 205,500 | 211 |
| 2008/12/10 | 206,000 | 214,100 | 198,000 | 200,000 | 157 |
| 2008/12/09 | 224,000 | 224,000 | 201,000 | 210,000 | 312 |
| 2008/12/08 | 227,100 | 232,500 | 197,500 | 212,000 | 536 |
| 2008/12/05 | 230,000 | 247,200 | 229,000 | 234,600 | 977 |
| 2008/12/04 | 211,000 | 227,500 | 209,500 | 226,500 | 850 |
| 2008/12/03 | 194,200 | 209,800 | 193,000 | 209,800 | 499 |
| 2008/12/02 | 194,400 | 194,800 | 190,100 | 191,200 | 451 |
| 2008/12/01 | 192,800 | 196,500 | 192,000 | 195,400 | 317 |
| 2008/11/28 | 185,000 | 196,000 | 183,100 | 190,000 | 398 |
| 2008/11/27 | 182,000 | 187,000 | 177,000 | 185,000 | 465 |
| 2008/11/26 | 168,000 | 184,800 | 165,100 | 181,500 | 568 |
| 2008/11/25 | 167,800 | 169,900 | 164,200 | 166,000 | 279 |
| 2008/11/21 | 160,000 | 163,300 | 153,000 | 161,200 | 645 |
| 2008/11/20 | 179,000 | 185,600 | 166,000 | 169,200 | 1,089 |
| 2008/11/19 | 186,000 | 186,000 | 186,000 | 186,000 | 321 |
| 2008/11/18 | 153,300 | 158,500 | 152,300 | 156,000 | 135 |
| 2008/11/17 | 154,000 | 163,200 | 151,200 | 158,500 | 223 |
| 2008/11/14 | 174,000 | 174,000 | 157,100 | 163,000 | 228 |
| 2008/11/13 | 156,000 | 168,000 | 147,800 | 165,000 | 460 |
| 2008/11/12 | 149,000 | 153,000 | 145,500 | 149,800 | 91 |
| 2008/11/11 | 143,100 | 149,000 | 142,000 | 147,000 | 69 |
| 2008/11/10 | 142,200 | 149,000 | 140,700 | 141,000 | 73 |
| 2008/11/07 | 133,200 | 145,400 | 131,000 | 138,200 | 120 |
| 2008/11/06 | 141,000 | 149,000 | 137,600 | 143,200 | 157 |
| 2008/11/05 | 140,900 | 154,900 | 140,900 | 154,900 | 260 |
| 2008/11/04 | 127,100 | 135,000 | 124,100 | 134,900 | 111 |
| 2008/10/31 | 121,500 | 127,000 | 121,000 | 123,100 | 70 |
| 2008/10/30 | 117,300 | 125,900 | 116,000 | 125,500 | 124 |
| 2008/10/29 | 130,200 | 130,200 | 115,000 | 118,000 | 185 |
| 2008/10/28 | 104,200 | 122,600 | 102,000 | 121,000 | 225 |
| 2008/10/27 | 120,200 | 123,000 | 102,600 | 102,600 | 110 |
| 2008/10/24 | 126,000 | 126,000 | 116,000 | 116,200 | 51 |
| 2008/10/23 | 123,100 | 125,900 | 120,100 | 125,900 | 76 |
| 2008/10/22 | 129,000 | 132,000 | 126,000 | 128,100 | 93 |
| 2008/10/21 | 131,700 | 134,500 | 130,000 | 133,000 | 98 |
| 2008/10/20 | 125,000 | 132,000 | 124,500 | 127,700 | 91 |
| 2008/10/17 | 133,100 | 137,000 | 121,000 | 125,000 | 101 |
| 2008/10/16 | 127,000 | 134,000 | 125,000 | 127,500 | 437 |
| 2008/10/15 | 140,000 | 157,000 | 140,000 | 155,000 | 253 |
| 2008/10/14 | 138,000 | 138,000 | 138,000 | 138,000 | 36 |
| 2008/10/10 | 99,000 | 120,000 | 95,600 | 118,000 | 252 |
| 2008/10/09 | 100,100 | 104,500 | 100,100 | 104,500 | 143 |
| 2008/10/08 | 104,500 | 105,100 | 93,500 | 93,500 | 287 |
| 2008/10/07 | 103,400 | 111,900 | 101,400 | 110,500 | 420 |
| 2008/10/06 | 137,900 | 137,900 | 121,400 | 121,400 | 222 |
| 2008/10/03 | 150,000 | 155,000 | 140,000 | 141,400 | 181 |
| 2008/10/02 | 166,300 | 167,500 | 156,000 | 156,000 | 110 |
| 2008/10/01 | 168,000 | 172,000 | 165,500 | 166,200 | 40 |
| 2008/09/30 | 165,000 | 169,000 | 162,000 | 166,100 | 68 |
| 2008/09/29 | 174,900 | 180,600 | 172,900 | 173,300 | 50 |
| 2008/09/26 | 180,000 | 180,400 | 172,100 | 177,900 | 70 |
| 2008/09/25 | 177,200 | 183,000 | 177,000 | 183,000 | 36 |
| 2008/09/24 | 177,900 | 184,900 | 177,500 | 182,700 | 70 |
| 2008/09/22 | 181,000 | 182,200 | 177,000 | 180,000 | 72 |
| 2008/09/19 | 170,600 | 177,000 | 170,600 | 176,200 | 83 |
| 2008/09/18 | 164,100 | 171,000 | 162,000 | 168,400 | 81 |
| 2008/09/17 | 179,800 | 179,800 | 170,000 | 170,100 | 95 |
| 2008/09/16 | 155,000 | 178,000 | 155,000 | 174,000 | 225 |
| 2008/09/12 | 172,200 | 173,000 | 169,000 | 171,700 | 56 |
| 2008/09/11 | 175,000 | 175,100 | 166,000 | 167,000 | 96 |
| 2008/09/10 | 178,500 | 181,000 | 177,000 | 177,500 | 34 |
| 2008/09/09 | 185,200 | 185,200 | 179,000 | 184,500 | 66 |
| 2008/09/08 | 179,000 | 189,000 | 179,000 | 188,200 | 85 |
| 2008/09/05 | 163,000 | 176,500 | 162,100 | 176,000 | 172 |
| 2008/09/04 | 190,000 | 192,100 | 173,600 | 175,000 | 163 |
| 2008/09/03 | 192,500 | 197,000 | 191,500 | 193,000 | 127 |
| 2008/09/02 | 188,100 | 194,900 | 188,100 | 191,500 | 66 |
| 2008/09/01 | 188,100 | 197,000 | 188,100 | 188,500 | 79 |
| 2008/08/29 | 183,500 | 194,000 | 183,100 | 188,000 | 89 |
| 2008/08/28 | 177,800 | 193,500 | 177,800 | 187,900 | 183 |
| 2008/08/27 | 175,000 | 176,000 | 172,500 | 176,000 | 49 |
| 2008/08/26 | 173,400 | 176,900 | 171,100 | 174,800 | 112 |
| 2008/08/25 | 173,300 | 174,500 | 171,100 | 173,500 | 87 |
| 2008/08/22 | 170,600 | 173,500 | 170,500 | 171,100 | 114 |
| 2008/08/21 | 173,000 | 173,700 | 171,100 | 172,200 | 97 |
| 2008/08/20 | 172,800 | 173,900 | 170,400 | 172,400 | 101 |
| 2008/08/19 | 171,500 | 174,500 | 170,500 | 173,900 | 80 |
| 2008/08/18 | 176,100 | 177,300 | 169,500 | 174,500 | 163 |
| 2008/08/15 | 175,500 | 175,500 | 170,100 | 174,300 | 176 |
| 2008/08/14 | 172,400 | 177,900 | 164,900 | 169,500 | 230 |
| 2008/08/13 | 168,200 | 180,000 | 158,000 | 175,100 | 467 |
| 2008/08/12 | 175,000 | 177,000 | 163,000 | 166,100 | 547 |
| 2008/08/11 | 174,000 | 179,000 | 170,000 | 175,000 | 1,214 |
| 2008/08/08 | 206,000 | 212,000 | 206,000 | 210,000 | 148 |
| 2008/08/07 | 215,800 | 216,000 | 210,000 | 213,000 | 128 |
| 2008/08/06 | 210,300 | 220,600 | 207,800 | 215,400 | 318 |
| 2008/08/05 | 215,000 | 217,800 | 206,000 | 207,000 | 324 |
| 2008/08/04 | 228,200 | 228,200 | 215,000 | 215,500 | 202 |
| 2008/08/01 | 253,000 | 253,900 | 234,300 | 236,000 | 311 |
| 2008/07/31 | 256,000 | 256,000 | 251,100 | 253,000 | 101 |
| 2008/07/30 | 261,100 | 261,500 | 253,600 | 254,100 | 135 |
| 2008/07/29 | 256,000 | 258,000 | 253,000 | 255,500 | 110 |
| 2008/07/28 | 264,000 | 264,000 | 258,500 | 264,000 | 57 |
| 2008/07/25 | 261,000 | 265,100 | 252,100 | 260,000 | 277 |
| 2008/07/24 | 280,000 | 282,000 | 266,500 | 269,000 | 324 |
| 2008/07/23 | 257,800 | 272,000 | 257,500 | 267,300 | 203 |
| 2008/07/22 | 266,000 | 266,000 | 251,000 | 255,500 | 192 |
| 2008/07/18 | 269,000 | 273,000 | 253,000 | 262,000 | 232 |
| 2008/07/17 | 263,000 | 268,000 | 260,000 | 264,000 | 153 |
| 2008/07/16 | 253,000 | 264,000 | 251,000 | 255,000 | 232 |
| 2008/07/15 | 267,000 | 271,000 | 258,000 | 261,000 | 227 |
| 2008/07/14 | 276,000 | 281,000 | 271,000 | 275,000 | 150 |
| 2008/07/11 | 280,000 | 285,000 | 268,000 | 284,000 | 167 |
| 2008/07/10 | 271,000 | 289,000 | 269,000 | 276,000 | 312 |
| 2008/07/09 | 301,000 | 302,000 | 276,000 | 279,000 | 444 |
| 2008/07/08 | 310,000 | 313,000 | 291,000 | 296,000 | 408 |
| 2008/07/07 | 292,000 | 309,000 | 290,000 | 305,000 | 260 |
| 2008/07/04 | 303,000 | 304,000 | 292,000 | 297,000 | 230 |
| 2008/07/03 | 292,000 | 315,000 | 288,000 | 301,000 | 448 |
| 2008/07/02 | 307,000 | 309,000 | 293,000 | 300,000 | 248 |
| 2008/07/01 | 306,000 | 312,000 | 301,000 | 302,000 | 367 |
| 2008/06/30 | 315,000 | 315,000 | 299,000 | 299,000 | 438 |
| 2008/06/27 | 316,000 | 327,000 | 309,000 | 313,000 | 668 |
| 2008/06/26 | 352,000 | 352,000 | 333,000 | 339,000 | 445 |
| 2008/06/25 | 364,000 | 368,000 | 346,000 | 348,000 | 392 |
| 2008/06/24 | 386,000 | 386,000 | 364,000 | 364,000 | 339 |
| 2008/06/23 | 366,000 | 385,000 | 363,000 | 381,000 | 223 |
| 2008/06/20 | 386,000 | 388,000 | 363,000 | 376,000 | 527 |
| 2008/06/19 | 395,000 | 400,000 | 380,000 | 385,000 | 1,373 |
| 2008/06/18 | 376,000 | 384,000 | 368,000 | 380,000 | 584 |
| 2008/06/17 | 348,000 | 379,000 | 342,000 | 373,000 | 569 |
| 2008/06/16 | 344,000 | 354,000 | 335,000 | 348,000 | 235 |
| 2008/06/13 | 365,000 | 365,000 | 333,000 | 334,000 | 486 |
| 2008/06/12 | 358,000 | 363,000 | 353,000 | 355,000 | 269 |
| 2008/06/11 | 365,000 | 372,000 | 351,000 | 369,000 | 277 |
| 2008/06/10 | 383,000 | 390,000 | 362,000 | 364,000 | 504 |
| 2008/06/09 | 366,000 | 390,000 | 365,000 | 386,000 | 405 |
| 2008/06/06 | 406,000 | 408,000 | 380,000 | 380,000 | 587 |
| 2008/06/05 | 401,000 | 401,000 | 384,000 | 397,000 | 525 |
| 2008/06/04 | 408,000 | 423,000 | 390,000 | 402,000 | 1,510 |
| 2008/06/03 | 364,000 | 411,000 | 364,000 | 408,000 | 1,989 |
| 2008/06/02 | 372,000 | 380,000 | 361,000 | 373,000 | 754 |
| 2008/05/30 | 384,000 | 388,000 | 367,000 | 371,000 | 932 |
| 2008/05/29 | 364,000 | 391,000 | 355,000 | 382,000 | 2,303 |
| 2008/05/28 | 341,000 | 370,000 | 337,000 | 364,000 | 2,147 |
| 2008/05/27 | 311,000 | 332,000 | 308,000 | 332,000 | 740 |
| 2008/05/26 | 317,000 | 323,000 | 306,000 | 315,000 | 524 |
| 2008/05/23 | 305,000 | 329,000 | 302,000 | 314,000 | 2,798 |
| 2008/05/22 | 281,000 | 289,000 | 281,000 | 289,000 | 124 |
| 2008/05/21 | 285,000 | 291,000 | 284,000 | 286,000 | 132 |
| 2008/05/20 | 279,000 | 294,000 | 277,000 | 287,000 | 506 |
| 2008/05/19 | 277,000 | 279,000 | 274,000 | 276,000 | 70 |
| 2008/05/16 | 281,000 | 285,000 | 275,000 | 276,000 | 144 |
| 2008/05/15 | 293,000 | 293,000 | 277,000 | 281,000 | 502 |
| 2008/05/14 | 281,000 | 294,000 | 281,000 | 289,000 | 132 |
| 2008/05/13 | 292,000 | 292,000 | 279,000 | 282,000 | 192 |
| 2008/05/12 | 285,000 | 288,000 | 279,000 | 287,000 | 213 |
| 2008/05/09 | 303,000 | 304,000 | 287,000 | 287,000 | 382 |
| 2008/05/08 | 299,000 | 302,000 | 292,000 | 299,000 | 307 |
| 2008/05/07 | 274,000 | 305,000 | 270,000 | 298,000 | 1,179 |
| 2008/05/02 | 267,000 | 271,000 | 266,000 | 271,000 | 167 |
| 2008/05/01 | 265,000 | 270,000 | 264,000 | 264,000 | 174 |
| 2008/04/30 | 265,000 | 277,000 | 263,000 | 263,000 | 309 |
| 2008/04/28 | 270,000 | 270,000 | 261,000 | 263,000 | 117 |
| 2008/04/25 | 271,000 | 273,000 | 266,000 | 267,000 | 86 |
| 2008/04/24 | 269,000 | 269,000 | 265,000 | 269,000 | 140 |
| 2008/04/23 | 261,000 | 271,000 | 261,000 | 264,000 | 144 |
| 2008/04/22 | 264,000 | 267,000 | 260,000 | 261,000 | 160 |
| 2008/04/21 | 250,000 | 280,000 | 250,000 | 268,000 | 478 |
| 2008/04/18 | 266,000 | 271,000 | 265,000 | 268,000 | 71 |
| 2008/04/17 | 274,000 | 276,000 | 264,000 | 266,000 | 101 |
| 2008/04/16 | 270,000 | 279,000 | 269,000 | 269,000 | 142 |
| 2008/04/15 | 264,000 | 272,000 | 264,000 | 266,000 | 100 |
| 2008/04/14 | 261,000 | 265,000 | 261,000 | 264,000 | 44 |
| 2008/04/11 | 272,000 | 273,000 | 265,000 | 272,000 | 123 |
| 2008/04/10 | 263,000 | 275,000 | 261,000 | 270,000 | 355 |
| 2008/04/09 | 264,000 | 268,000 | 253,000 | 262,000 | 203 |
| 2008/04/08 | 267,000 | 271,000 | 264,000 | 268,000 | 211 |
| 2008/04/07 | 272,000 | 278,000 | 263,000 | 267,000 | 289 |
| 2008/04/04 | 282,000 | 286,000 | 264,000 | 276,000 | 1,740 |
| 2008/04/03 | 266,000 | 266,000 | 259,000 | 266,000 | 627 |
| 2008/04/02 | 226,000 | 231,000 | 221,000 | 226,000 | 74 |
| 2008/04/01 | 230,000 | 230,000 | 210,000 | 215,000 | 69 |
| 2008/03/31 | 230,000 | 232,000 | 226,000 | 227,000 | 38 |
| 2008/03/28 | 227,000 | 228,000 | 221,000 | 227,000 | 28 |
| 2008/03/27 | 226,000 | 230,000 | 226,000 | 227,000 | 17 |
| 2008/03/26 | 233,000 | 233,000 | 226,000 | 230,000 | 36 |
| 2008/03/25 | 234,000 | 237,000 | 229,000 | 231,000 | 62 |
| 2008/03/24 | 220,000 | 237,000 | 217,000 | 228,000 | 88 |
| 2008/03/21 | 221,000 | 223,000 | 210,000 | 222,000 | 60 |
| 2008/03/19 | 216,000 | 218,000 | 211,000 | 213,000 | 64 |
| 2008/03/18 | 207,000 | 213,000 | 202,000 | 209,000 | 85 |
| 2008/03/17 | 215,000 | 216,000 | 206,000 | 210,000 | 103 |
| 2008/03/14 | 219,000 | 223,000 | 215,000 | 223,000 | 39 |
| 2008/03/13 | 219,000 | 225,000 | 214,000 | 220,000 | 77 |
| 2008/03/12 | 240,000 | 243,000 | 222,000 | 224,000 | 165 |
| 2008/03/11 | 205,000 | 222,000 | 201,000 | 220,000 | 131 |
| 2008/03/10 | 227,000 | 229,000 | 213,000 | 213,000 | 164 |
| 2008/03/07 | 235,000 | 239,000 | 230,000 | 235,000 | 85 |
| 2008/03/06 | 242,000 | 247,000 | 239,000 | 239,000 | 116 |
| 2008/03/05 | 241,000 | 244,000 | 240,000 | 241,000 | 42 |
| 2008/03/04 | 250,000 | 251,000 | 243,000 | 245,000 | 37 |
| 2008/03/03 | 241,000 | 249,000 | 236,000 | 245,000 | 140 |
| 2008/02/29 | 265,000 | 267,000 | 256,000 | 257,000 | 113 |
| 2008/02/28 | 252,000 | 270,000 | 252,000 | 269,000 | 168 |
| 2008/02/27 | 256,000 | 260,000 | 249,000 | 250,000 | 149 |
| 2008/02/26 | 278,000 | 278,000 | 257,000 | 258,000 | 130 |
| 2008/02/25 | 279,000 | 279,000 | 274,000 | 274,000 | 55 |
| 2008/02/22 | 276,000 | 281,000 | 270,000 | 279,000 | 70 |
| 2008/02/21 | 278,000 | 282,000 | 276,000 | 278,000 | 72 |
| 2008/02/20 | 285,000 | 289,000 | 275,000 | 276,000 | 147 |
| 2008/02/19 | 282,000 | 284,000 | 272,000 | 278,000 | 102 |
| 2008/02/18 | 270,000 | 285,000 | 270,000 | 276,000 | 167 |
| 2008/02/15 | 255,000 | 269,000 | 252,000 | 266,000 | 179 |
| 2008/02/14 | 265,000 | 268,000 | 250,000 | 268,000 | 242 |
| 2008/02/13 | 245,000 | 263,000 | 237,000 | 249,000 | 414 |
| 2008/02/12 | 233,000 | 236,000 | 227,000 | 231,000 | 274 |
| 2008/02/08 | 274,000 | 280,000 | 264,000 | 265,000 | 144 |
| 2008/02/07 | 289,000 | 292,000 | 264,000 | 278,000 | 291 |
| 2008/02/06 | 290,000 | 297,000 | 280,000 | 285,000 | 332 |
| 2008/02/05 | 322,000 | 328,000 | 307,000 | 310,000 | 473 |
| 2008/02/04 | 330,000 | 342,000 | 325,000 | 332,000 | 1,062 |
| 2008/02/01 | 319,000 | 345,000 | 300,000 | 325,000 | 2,198 |
| 2008/01/31 | 256,000 | 300,000 | 254,000 | 300,000 | 579 |
| 2008/01/30 | 249,000 | 270,000 | 246,000 | 260,000 | 333 |
| 2008/01/29 | 251,000 | 254,000 | 241,000 | 245,000 | 137 |
| 2008/01/28 | 252,000 | 257,000 | 241,000 | 242,000 | 187 |
| 2008/01/25 | 264,000 | 267,000 | 252,000 | 259,000 | 417 |
| 2008/01/24 | 251,000 | 270,000 | 245,000 | 265,000 | 177 |
| 2008/01/23 | 243,000 | 254,000 | 238,000 | 242,000 | 277 |
| 2008/01/22 | 238,000 | 244,000 | 227,000 | 232,000 | 230 |
| 2008/01/21 | 251,000 | 257,000 | 245,000 | 253,000 | 263 |
| 2008/01/18 | 238,000 | 265,000 | 227,000 | 263,000 | 444 |
| 2008/01/17 | 216,000 | 245,000 | 216,000 | 241,000 | 483 |
| 2008/01/16 | 222,000 | 241,000 | 210,000 | 213,000 | 349 |
| 2008/01/15 | 249,000 | 249,000 | 238,000 | 238,000 | 265 |
| 2008/01/11 | 251,000 | 255,000 | 240,000 | 241,000 | 243 |
| 2008/01/10 | 265,000 | 267,000 | 247,000 | 255,000 | 288 |
| 2008/01/09 | 253,000 | 269,000 | 245,000 | 264,000 | 357 |
| 2008/01/08 | 280,000 | 280,000 | 254,000 | 261,000 | 387 |
| 2008/01/07 | 290,000 | 293,000 | 272,000 | 278,000 | 158 |
| 2008/01/04 | 297,000 | 303,000 | 291,000 | 298,000 | 46 |