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 |
---|---|---|---|---|---|
2009/12/30 | 1,770 | 1,800 | 1,750 | 1,800 | 6,400 |
2009/12/29 | 1,809 | 1,813 | 1,751 | 1,800 | 6,300 |
2009/12/28 | 1,757 | 1,799 | 1,751 | 1,797 | 22,300 |
2009/12/25 | 1,694 | 1,702 | 1,660 | 1,702 | 14,700 |
2009/12/24 | 1,640 | 1,662 | 1,636 | 1,662 | 6,700 |
2009/12/22 | 1,580 | 1,633 | 1,580 | 1,605 | 7,300 |
2009/12/21 | 1,555 | 1,569 | 1,550 | 1,559 | 4,100 |
2009/12/18 | 1,527 | 1,537 | 1,520 | 1,537 | 3,100 |
2009/12/17 | 1,528 | 1,537 | 1,526 | 1,527 | 3,400 |
2009/12/16 | 1,523 | 1,540 | 1,523 | 1,526 | 4,700 |
2009/12/15 | 1,531 | 1,550 | 1,531 | 1,550 | 800 |
2009/12/14 | 1,541 | 1,550 | 1,535 | 1,550 | 5,600 |
2009/12/11 | 1,515 | 1,538 | 1,511 | 1,538 | 2,900 |
2009/12/10 | 1,540 | 1,540 | 1,501 | 1,520 | 6,100 |
2009/12/09 | 1,541 | 1,553 | 1,530 | 1,539 | 3,200 |
2009/12/08 | 1,551 | 1,551 | 1,541 | 1,550 | 2,500 |
2009/12/07 | 1,559 | 1,565 | 1,540 | 1,552 | 3,700 |
2009/12/04 | 1,525 | 1,529 | 1,515 | 1,529 | 4,400 |
2009/12/03 | 1,500 | 1,530 | 1,500 | 1,521 | 7,200 |
2009/12/02 | 1,525 | 1,528 | 1,485 | 1,505 | 6,200 |
2009/12/01 | 1,515 | 1,523 | 1,510 | 1,520 | 3,800 |
2009/11/30 | 1,514 | 1,538 | 1,510 | 1,525 | 3,800 |
2009/11/27 | 1,523 | 1,530 | 1,490 | 1,494 | 5,100 |
2009/11/26 | 1,588 | 1,588 | 1,566 | 1,566 | 1,100 |
2009/11/25 | 1,585 | 1,590 | 1,550 | 1,570 | 2,000 |
2009/11/24 | 1,603 | 1,603 | 1,570 | 1,572 | 1,800 |
2009/11/20 | 1,540 | 1,605 | 1,540 | 1,600 | 1,700 |
2009/11/19 | 1,550 | 1,565 | 1,530 | 1,552 | 4,800 |
2009/11/18 | 1,580 | 1,599 | 1,520 | 1,520 | 12,400 |
2009/11/17 | 1,639 | 1,639 | 1,580 | 1,610 | 4,200 |
2009/11/16 | 1,668 | 1,668 | 1,640 | 1,640 | 5,700 |
2009/11/13 | 1,670 | 1,697 | 1,660 | 1,697 | 3,400 |
2009/11/12 | 1,670 | 1,699 | 1,660 | 1,699 | 4,400 |
2009/11/11 | 1,690 | 1,700 | 1,660 | 1,700 | 5,400 |
2009/11/10 | 1,708 | 1,720 | 1,700 | 1,700 | 4,000 |
2009/11/09 | 1,709 | 1,710 | 1,709 | 1,709 | 600 |
2009/11/06 | 1,691 | 1,706 | 1,681 | 1,690 | 2,400 |
2009/11/05 | 1,685 | 1,706 | 1,685 | 1,702 | 4,000 |
2009/11/04 | 1,690 | 1,720 | 1,672 | 1,720 | 2,900 |
2009/11/02 | 1,680 | 1,680 | 1,664 | 1,670 | 3,200 |
2009/10/30 | 1,701 | 1,707 | 1,693 | 1,701 | 1,600 |
2009/10/29 | 1,700 | 1,700 | 1,692 | 1,700 | 1,900 |
2009/10/28 | 1,714 | 1,715 | 1,708 | 1,715 | 700 |
2009/10/27 | 1,750 | 1,750 | 1,711 | 1,715 | 3,100 |
2009/10/26 | 1,779 | 1,780 | 1,750 | 1,750 | 5,600 |
2009/10/23 | 1,746 | 1,790 | 1,746 | 1,779 | 2,000 |
2009/10/22 | 1,792 | 1,792 | 1,748 | 1,748 | 2,900 |
2009/10/21 | 1,780 | 1,800 | 1,750 | 1,792 | 10,100 |
2009/10/20 | 1,843 | 1,843 | 1,771 | 1,790 | 4,500 |
2009/10/19 | 1,844 | 1,844 | 1,750 | 1,820 | 3,700 |
2009/10/16 | 1,788 | 1,830 | 1,781 | 1,815 | 5,600 |
2009/10/15 | 1,788 | 1,788 | 1,770 | 1,788 | 3,100 |
2009/10/14 | 1,785 | 1,795 | 1,750 | 1,758 | 5,700 |
2009/10/13 | 1,780 | 1,790 | 1,755 | 1,755 | 2,300 |
2009/10/09 | 1,739 | 1,750 | 1,720 | 1,750 | 5,500 |
2009/10/08 | 1,720 | 1,740 | 1,700 | 1,739 | 7,100 |
2009/10/07 | 1,625 | 1,745 | 1,622 | 1,745 | 11,300 |
2009/10/06 | 1,657 | 1,657 | 1,619 | 1,620 | 4,300 |
2009/10/05 | 1,635 | 1,690 | 1,625 | 1,627 | 14,800 |
2009/10/02 | 1,680 | 1,718 | 1,679 | 1,680 | 17,000 |
2009/10/01 | 1,805 | 1,830 | 1,790 | 1,800 | 5,900 |
2009/09/30 | 1,860 | 1,860 | 1,810 | 1,820 | 10,100 |
2009/09/29 | 1,840 | 1,868 | 1,820 | 1,868 | 9,200 |
2009/09/28 | 1,902 | 1,902 | 1,796 | 1,805 | 23,700 |
2009/09/25 | 1,965 | 1,969 | 1,932 | 1,932 | 8,800 |
2009/09/24 | 1,965 | 1,980 | 1,960 | 1,970 | 6,600 |
2009/09/18 | 1,960 | 1,975 | 1,955 | 1,961 | 8,500 |
2009/09/17 | 1,963 | 1,970 | 1,954 | 1,960 | 6,900 |
2009/09/16 | 1,950 | 1,986 | 1,950 | 1,970 | 5,300 |
2009/09/15 | 1,985 | 1,987 | 1,940 | 1,964 | 17,300 |
2009/09/14 | 2,010 | 2,010 | 1,980 | 1,995 | 8,700 |
2009/09/11 | 2,030 | 2,045 | 2,010 | 2,030 | 8,600 |
2009/09/10 | 2,035 | 2,060 | 2,000 | 2,010 | 17,500 |
2009/09/09 | 2,020 | 2,020 | 1,991 | 2,000 | 7,900 |
2009/09/08 | 2,035 | 2,070 | 2,000 | 2,000 | 11,400 |
2009/09/07 | 2,025 | 2,065 | 1,995 | 2,065 | 9,500 |
2009/09/04 | 2,040 | 2,045 | 1,990 | 1,999 | 17,400 |
2009/09/03 | 2,085 | 2,085 | 2,045 | 2,055 | 12,700 |
2009/09/02 | 2,125 | 2,125 | 2,080 | 2,090 | 13,100 |
2009/09/01 | 2,135 | 2,135 | 2,120 | 2,130 | 8,100 |
2009/08/31 | 2,205 | 2,210 | 2,140 | 2,150 | 6,800 |
2009/08/28 | 2,190 | 2,215 | 2,160 | 2,200 | 4,300 |
2009/08/27 | 2,230 | 2,230 | 2,180 | 2,185 | 8,500 |
2009/08/26 | 2,235 | 2,235 | 2,205 | 2,220 | 5,200 |
2009/08/25 | 2,295 | 2,295 | 2,200 | 2,210 | 8,500 |
2009/08/24 | 2,340 | 2,340 | 2,280 | 2,280 | 5,700 |
2009/08/21 | 2,320 | 2,325 | 2,215 | 2,285 | 12,500 |
2009/08/20 | 2,220 | 2,335 | 2,200 | 2,325 | 22,700 |
2009/08/19 | 2,220 | 2,220 | 2,180 | 2,185 | 3,100 |
2009/08/18 | 2,225 | 2,230 | 2,190 | 2,220 | 4,800 |
2009/08/17 | 2,220 | 2,255 | 2,220 | 2,235 | 10,500 |
2009/08/14 | 2,300 | 2,315 | 2,255 | 2,260 | 6,400 |
2009/08/13 | 2,250 | 2,315 | 2,250 | 2,285 | 18,700 |
2009/08/12 | 2,220 | 2,240 | 2,210 | 2,240 | 3,700 |
2009/08/11 | 2,205 | 2,215 | 2,205 | 2,215 | 3,100 |
2009/08/10 | 2,225 | 2,230 | 2,190 | 2,220 | 5,800 |
2009/08/07 | 2,210 | 2,210 | 2,160 | 2,160 | 2,700 |
2009/08/06 | 2,200 | 2,240 | 2,170 | 2,200 | 7,200 |
2009/08/05 | 2,160 | 2,250 | 2,160 | 2,160 | 9,800 |
2009/08/04 | 2,230 | 2,230 | 2,140 | 2,140 | 5,400 |
2009/08/03 | 2,185 | 2,230 | 2,185 | 2,225 | 4,900 |
2009/07/31 | 2,155 | 2,195 | 2,150 | 2,185 | 6,600 |
2009/07/30 | 2,120 | 2,140 | 2,115 | 2,125 | 5,800 |
2009/07/29 | 2,125 | 2,135 | 2,115 | 2,130 | 8,900 |
2009/07/28 | 2,205 | 2,205 | 2,120 | 2,155 | 16,000 |
2009/07/27 | 2,190 | 2,215 | 2,170 | 2,215 | 13,800 |
2009/07/24 | 2,245 | 2,245 | 2,165 | 2,185 | 10,700 |
2009/07/23 | 2,205 | 2,210 | 2,180 | 2,195 | 9,500 |
2009/07/22 | 2,220 | 2,250 | 2,180 | 2,205 | 8,100 |
2009/07/21 | 2,230 | 2,240 | 2,210 | 2,230 | 1,600 |
2009/07/17 | 2,200 | 2,250 | 2,200 | 2,210 | 4,400 |
2009/07/16 | 2,255 | 2,265 | 2,200 | 2,210 | 3,200 |
2009/07/15 | 2,180 | 2,280 | 2,165 | 2,215 | 5,800 |
2009/07/14 | 2,150 | 2,160 | 2,105 | 2,145 | 8,000 |
2009/07/13 | 2,200 | 2,250 | 2,065 | 2,070 | 16,200 |
2009/07/10 | 2,225 | 2,270 | 2,195 | 2,270 | 8,300 |
2009/07/09 | 2,180 | 2,275 | 2,145 | 2,275 | 14,900 |
2009/07/08 | 2,270 | 2,270 | 2,215 | 2,240 | 9,700 |
2009/07/07 | 2,370 | 2,380 | 2,285 | 2,300 | 16,900 |
2009/07/06 | 2,360 | 2,385 | 2,360 | 2,360 | 4,900 |
2009/07/03 | 2,390 | 2,420 | 2,375 | 2,400 | 9,700 |
2009/07/02 | 2,460 | 2,460 | 2,430 | 2,450 | 4,600 |
2009/07/01 | 2,455 | 2,465 | 2,440 | 2,465 | 4,800 |
2009/06/30 | 2,500 | 2,505 | 2,445 | 2,485 | 8,500 |
2009/06/29 | 2,500 | 2,515 | 2,460 | 2,480 | 14,800 |
2009/06/26 | 2,480 | 2,495 | 2,455 | 2,495 | 28,400 |
2009/06/25 | 2,440 | 2,450 | 2,400 | 2,435 | 19,200 |
2009/06/24 | 2,400 | 2,400 | 2,375 | 2,375 | 3,300 |
2009/06/23 | 2,440 | 2,450 | 2,380 | 2,400 | 13,800 |
2009/06/22 | 2,455 | 2,455 | 2,415 | 2,445 | 6,200 |
2009/06/19 | 2,420 | 2,460 | 2,410 | 2,430 | 10,200 |
2009/06/18 | 2,440 | 2,440 | 2,400 | 2,410 | 5,900 |
2009/06/17 | 2,420 | 2,440 | 2,415 | 2,435 | 11,800 |
2009/06/16 | 2,335 | 2,445 | 2,310 | 2,420 | 25,400 |
2009/06/15 | 2,355 | 2,380 | 2,355 | 2,365 | 7,100 |
2009/06/12 | 2,380 | 2,380 | 2,325 | 2,350 | 12,600 |
2009/06/11 | 2,380 | 2,390 | 2,350 | 2,380 | 10,700 |
2009/06/10 | 2,345 | 2,385 | 2,340 | 2,345 | 13,300 |
2009/06/09 | 2,395 | 2,395 | 2,345 | 2,385 | 6,200 |
2009/06/08 | 2,375 | 2,400 | 2,345 | 2,395 | 7,800 |
2009/06/05 | 2,410 | 2,415 | 2,370 | 2,370 | 10,400 |
2009/06/04 | 2,390 | 2,440 | 2,380 | 2,395 | 6,000 |
2009/06/03 | 2,395 | 2,400 | 2,350 | 2,400 | 5,800 |
2009/06/02 | 2,480 | 2,480 | 2,395 | 2,395 | 22,200 |
2009/06/01 | 2,300 | 2,360 | 2,300 | 2,360 | 18,700 |
2009/05/29 | 2,310 | 2,320 | 2,270 | 2,290 | 15,100 |
2009/05/28 | 2,295 | 2,295 | 2,275 | 2,280 | 8,400 |
2009/05/27 | 2,305 | 2,335 | 2,295 | 2,310 | 7,000 |
2009/05/26 | 2,320 | 2,345 | 2,295 | 2,295 | 5,200 |
2009/05/25 | 2,360 | 2,360 | 2,310 | 2,320 | 6,300 |
2009/05/22 | 2,290 | 2,370 | 2,275 | 2,360 | 8,000 |
2009/05/21 | 2,325 | 2,325 | 2,280 | 2,295 | 11,900 |
2009/05/20 | 2,340 | 2,340 | 2,300 | 2,325 | 8,600 |
2009/05/19 | 2,325 | 2,345 | 2,315 | 2,320 | 4,000 |
2009/05/18 | 2,360 | 2,360 | 2,310 | 2,315 | 4,300 |
2009/05/15 | 2,300 | 2,355 | 2,300 | 2,355 | 2,600 |
2009/05/14 | 2,305 | 2,330 | 2,280 | 2,290 | 5,100 |
2009/05/13 | 2,400 | 2,400 | 2,335 | 2,345 | 8,100 |
2009/05/12 | 2,400 | 2,540 | 2,360 | 2,395 | 39,900 |
2009/05/11 | 2,485 | 2,490 | 2,435 | 2,450 | 9,300 |
2009/05/08 | 2,350 | 2,460 | 2,345 | 2,435 | 7,000 |
2009/05/07 | 2,330 | 2,360 | 2,315 | 2,335 | 4,900 |
2009/05/01 | 2,330 | 2,360 | 2,310 | 2,310 | 5,100 |
2009/04/30 | 2,350 | 2,370 | 2,345 | 2,360 | 3,200 |
2009/04/28 | 2,395 | 2,395 | 2,350 | 2,355 | 6,500 |
2009/04/27 | 2,460 | 2,460 | 2,340 | 2,430 | 3,400 |
2009/04/24 | 2,420 | 2,440 | 2,395 | 2,425 | 4,900 |
2009/04/23 | 2,480 | 2,480 | 2,380 | 2,410 | 9,200 |
2009/04/22 | 2,460 | 2,495 | 2,410 | 2,440 | 18,700 |
2009/04/21 | 2,340 | 2,410 | 2,310 | 2,410 | 11,700 |
2009/04/20 | 2,300 | 2,430 | 2,300 | 2,400 | 31,500 |
2009/04/17 | 2,310 | 2,325 | 2,265 | 2,285 | 22,500 |
2009/04/16 | 2,180 | 2,200 | 2,175 | 2,195 | 3,500 |
2009/04/15 | 2,150 | 2,180 | 2,135 | 2,150 | 3,400 |
2009/04/14 | 2,155 | 2,170 | 2,135 | 2,150 | 6,300 |
2009/04/13 | 2,160 | 2,180 | 2,155 | 2,165 | 7,000 |
2009/04/10 | 2,230 | 2,240 | 2,180 | 2,200 | 7,600 |
2009/04/09 | 2,220 | 2,245 | 2,110 | 2,200 | 20,200 |
2009/04/08 | 2,270 | 2,270 | 2,235 | 2,240 | 6,700 |
2009/04/07 | 2,240 | 2,280 | 2,235 | 2,270 | 8,600 |
2009/04/06 | 2,250 | 2,280 | 2,240 | 2,240 | 5,100 |
2009/04/03 | 2,255 | 2,300 | 2,250 | 2,270 | 12,700 |
2009/04/02 | 2,250 | 2,270 | 2,230 | 2,245 | 8,400 |
2009/04/01 | 2,235 | 2,245 | 2,220 | 2,235 | 5,800 |
2009/03/31 | 2,250 | 2,290 | 2,240 | 2,250 | 6,900 |
2009/03/30 | 2,350 | 2,350 | 2,285 | 2,290 | 3,200 |
2009/03/27 | 2,380 | 2,400 | 2,310 | 2,320 | 8,200 |
2009/03/26 | 2,310 | 2,340 | 2,290 | 2,340 | 7,000 |
2009/03/25 | 2,305 | 2,345 | 2,305 | 2,310 | 2,200 |
2009/03/24 | 2,370 | 2,370 | 2,305 | 2,305 | 4,100 |
2009/03/23 | 2,265 | 2,350 | 2,265 | 2,340 | 3,500 |
2009/03/19 | 2,275 | 2,290 | 2,265 | 2,265 | 2,200 |
2009/03/18 | 2,390 | 2,390 | 2,250 | 2,270 | 6,500 |
2009/03/17 | 2,395 | 2,400 | 2,360 | 2,400 | 4,800 |
2009/03/16 | 2,320 | 2,390 | 2,285 | 2,390 | 6,200 |
2009/03/13 | 2,255 | 2,300 | 2,240 | 2,245 | 3,700 |
2009/03/12 | 2,240 | 2,255 | 2,225 | 2,235 | 3,400 |
2009/03/11 | 2,280 | 2,300 | 2,220 | 2,220 | 7,900 |
2009/03/10 | 2,280 | 2,285 | 2,235 | 2,240 | 9,500 |
2009/03/09 | 2,265 | 2,295 | 2,250 | 2,255 | 7,300 |
2009/03/06 | 2,375 | 2,380 | 2,305 | 2,305 | 5,500 |
2009/03/05 | 2,415 | 2,425 | 2,400 | 2,400 | 4,600 |
2009/03/04 | 2,400 | 2,415 | 2,365 | 2,395 | 5,900 |
2009/03/03 | 2,440 | 2,445 | 2,400 | 2,420 | 5,800 |
2009/03/02 | 2,445 | 2,560 | 2,440 | 2,465 | 5,000 |
2009/02/27 | 2,450 | 2,485 | 2,440 | 2,450 | 2,500 |
2009/02/26 | 2,495 | 2,530 | 2,470 | 2,470 | 7,300 |
2009/02/25 | 2,460 | 2,495 | 2,420 | 2,465 | 5,600 |
2009/02/24 | 2,365 | 2,400 | 2,270 | 2,400 | 9,600 |
2009/02/23 | 2,415 | 2,415 | 2,350 | 2,360 | 6,700 |
2009/02/20 | 2,540 | 2,540 | 2,450 | 2,470 | 8,000 |
2009/02/19 | 2,570 | 2,570 | 2,465 | 2,500 | 5,900 |
2009/02/18 | 2,495 | 2,570 | 2,410 | 2,550 | 5,900 |
2009/02/17 | 2,600 | 2,600 | 2,495 | 2,540 | 6,700 |
2009/02/16 | 2,645 | 2,650 | 2,550 | 2,600 | 10,600 |
2009/02/13 | 2,630 | 2,690 | 2,575 | 2,640 | 15,400 |
2009/02/12 | 2,470 | 2,670 | 2,400 | 2,550 | 48,500 |
2009/02/10 | 2,400 | 2,435 | 2,225 | 2,350 | 12,100 |
2009/02/09 | 2,435 | 2,485 | 2,400 | 2,400 | 6,900 |
2009/02/06 | 2,485 | 2,500 | 2,385 | 2,475 | 7,000 |
2009/02/05 | 2,490 | 2,545 | 2,440 | 2,440 | 8,100 |
2009/02/04 | 2,405 | 2,535 | 2,405 | 2,520 | 10,500 |
2009/02/03 | 2,330 | 2,490 | 2,315 | 2,420 | 9,900 |
2009/02/02 | 2,445 | 2,540 | 2,330 | 2,330 | 9,100 |
2009/01/30 | 2,515 | 2,620 | 2,450 | 2,485 | 6,700 |
2009/01/29 | 2,675 | 2,690 | 2,510 | 2,525 | 17,800 |
2009/01/28 | 2,540 | 2,730 | 2,530 | 2,635 | 39,200 |
2009/01/27 | 2,450 | 2,540 | 2,450 | 2,540 | 19,600 |
2009/01/26 | 2,390 | 2,450 | 2,360 | 2,420 | 11,300 |
2009/01/23 | 2,430 | 2,510 | 2,420 | 2,455 | 20,500 |
2009/01/22 | 2,505 | 2,540 | 2,430 | 2,500 | 29,200 |
2009/01/21 | 2,300 | 2,490 | 2,235 | 2,440 | 16,300 |
2009/01/20 | 2,245 | 2,400 | 2,200 | 2,370 | 17,200 |
2009/01/19 | 2,300 | 2,330 | 2,280 | 2,285 | 10,500 |
2009/01/16 | 2,235 | 2,340 | 2,235 | 2,330 | 16,400 |
2009/01/15 | 2,150 | 2,180 | 2,065 | 2,170 | 11,800 |
2009/01/14 | 2,170 | 2,235 | 2,170 | 2,230 | 7,500 |
2009/01/13 | 2,225 | 2,235 | 2,150 | 2,150 | 12,200 |
2009/01/09 | 2,265 | 2,300 | 2,205 | 2,260 | 14,400 |
2009/01/08 | 2,345 | 2,345 | 2,265 | 2,265 | 12,900 |
2009/01/07 | 2,360 | 2,420 | 2,265 | 2,380 | 37,800 |
2009/01/06 | 2,090 | 2,200 | 2,050 | 2,200 | 23,800 |
2009/01/05 | 2,100 | 2,165 | 2,070 | 2,090 | 14,300 |
2009/01/05 | 1 -> 100.00 分割 |