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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,200 | 1,201 | 1,200 | 1,200 | 900 |
| 2011/12/29 | 1,214 | 1,214 | 1,209 | 1,209 | 200 |
| 2011/12/28 | 1,184 | 1,215 | 1,184 | 1,192 | 800 |
| 2011/12/27 | 1,215 | 1,215 | 1,191 | 1,200 | 3,500 |
| 2011/12/26 | 1,175 | 1,193 | 1,175 | 1,193 | 2,700 |
| 2011/12/22 | 1,152 | 1,168 | 1,152 | 1,165 | 6,300 |
| 2011/12/21 | 1,180 | 1,181 | 1,148 | 1,160 | 3,500 |
| 2011/12/20 | 1,161 | 1,180 | 1,151 | 1,180 | 2,300 |
| 2011/12/19 | 1,179 | 1,185 | 1,165 | 1,165 | 3,900 |
| 2011/12/16 | 1,188 | 1,188 | 1,186 | 1,186 | 300 |
| 2011/12/15 | 1,207 | 1,207 | 1,189 | 1,189 | 1,600 |
| 2011/12/14 | 1,199 | 1,200 | 1,193 | 1,200 | 1,900 |
| 2011/12/13 | 1,227 | 1,228 | 1,198 | 1,202 | 2,000 |
| 2011/12/12 | 1,227 | 1,227 | 1,200 | 1,225 | 1,000 |
| 2011/12/09 | 1,210 | 1,210 | 1,190 | 1,210 | 4,300 |
| 2011/12/08 | 1,200 | 1,230 | 1,197 | 1,229 | 1,800 |
| 2011/12/07 | 1,191 | 1,200 | 1,191 | 1,191 | 300 |
| 2011/12/06 | 1,220 | 1,220 | 1,193 | 1,193 | 2,600 |
| 2011/12/05 | 1,200 | 1,211 | 1,200 | 1,210 | 1,900 |
| 2011/12/02 | 1,192 | 1,199 | 1,183 | 1,189 | 2,900 |
| 2011/12/01 | 1,174 | 1,194 | 1,174 | 1,194 | 1,200 |
| 2011/11/30 | 1,165 | 1,185 | 1,165 | 1,182 | 2,300 |
| 2011/11/29 | 0 | 0 | 0 | 1,183 | 0 |
| 2011/11/28 | 1,172 | 1,183 | 1,162 | 1,183 | 2,400 |
| 2011/11/25 | 1,154 | 1,163 | 1,154 | 1,163 | 700 |
| 2011/11/24 | 1,138 | 1,155 | 1,135 | 1,153 | 1,500 |
| 2011/11/22 | 1,147 | 1,150 | 1,138 | 1,138 | 1,000 |
| 2011/11/21 | 1,155 | 1,155 | 1,140 | 1,150 | 400 |
| 2011/11/18 | 1,165 | 1,166 | 1,155 | 1,156 | 800 |
| 2011/11/17 | 1,149 | 1,149 | 1,145 | 1,147 | 500 |
| 2011/11/16 | 1,165 | 1,165 | 1,122 | 1,159 | 2,400 |
| 2011/11/15 | 1,165 | 1,197 | 1,165 | 1,177 | 900 |
| 2011/11/14 | 1,190 | 1,199 | 1,177 | 1,179 | 3,600 |
| 2011/11/11 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
| 2011/11/10 | 1,165 | 1,165 | 1,153 | 1,153 | 2,000 |
| 2011/11/09 | 1,151 | 1,175 | 1,151 | 1,165 | 2,700 |
| 2011/11/08 | 1,190 | 1,200 | 1,172 | 1,172 | 4,400 |
| 2011/11/07 | 1,175 | 1,195 | 1,175 | 1,195 | 1,700 |
| 2011/11/04 | 1,172 | 1,176 | 1,172 | 1,176 | 1,100 |
| 2011/11/02 | 1,175 | 1,176 | 1,172 | 1,172 | 1,600 |
| 2011/11/01 | 1,178 | 1,184 | 1,176 | 1,180 | 1,000 |
| 2011/10/31 | 1,191 | 1,198 | 1,185 | 1,185 | 5,500 |
| 2011/10/28 | 1,193 | 1,199 | 1,189 | 1,189 | 1,400 |
| 2011/10/27 | 1,165 | 1,179 | 1,165 | 1,170 | 1,300 |
| 2011/10/26 | 1,169 | 1,184 | 1,165 | 1,184 | 1,500 |
| 2011/10/25 | 1,160 | 1,197 | 1,160 | 1,197 | 1,400 |
| 2011/10/24 | 1,177 | 1,177 | 1,160 | 1,160 | 5,900 |
| 2011/10/21 | 1,190 | 1,190 | 1,172 | 1,173 | 4,500 |
| 2011/10/20 | 1,187 | 1,201 | 1,187 | 1,201 | 1,000 |
| 2011/10/19 | 1,176 | 1,187 | 1,176 | 1,187 | 3,400 |
| 2011/10/18 | 1,190 | 1,190 | 1,180 | 1,180 | 1,800 |
| 2011/10/17 | 1,204 | 1,204 | 1,189 | 1,190 | 6,300 |
| 2011/10/14 | 1,220 | 1,220 | 1,194 | 1,205 | 2,700 |
| 2011/10/13 | 1,223 | 1,223 | 1,204 | 1,222 | 2,700 |
| 2011/10/12 | 1,208 | 1,210 | 1,194 | 1,194 | 2,000 |
| 2011/10/11 | 1,188 | 1,200 | 1,186 | 1,192 | 1,100 |
| 2011/10/07 | 1,191 | 1,193 | 1,172 | 1,172 | 2,300 |
| 2011/10/06 | 1,193 | 1,199 | 1,185 | 1,187 | 1,900 |
| 2011/10/05 | 1,240 | 1,240 | 1,195 | 1,200 | 3,700 |
| 2011/10/04 | 1,270 | 1,270 | 1,230 | 1,250 | 1,800 |
| 2011/10/03 | 1,298 | 1,298 | 1,270 | 1,270 | 3,800 |
| 2011/09/30 | 1,299 | 1,299 | 1,299 | 1,299 | 600 |
| 2011/09/29 | 1,310 | 1,310 | 1,285 | 1,296 | 1,800 |
| 2011/09/28 | 1,305 | 1,318 | 1,300 | 1,306 | 1,900 |
| 2011/09/27 | 1,327 | 1,330 | 1,312 | 1,330 | 2,200 |
| 2011/09/26 | 1,365 | 1,365 | 1,300 | 1,327 | 5,300 |
| 2011/09/22 | 1,338 | 1,355 | 1,337 | 1,351 | 1,700 |
| 2011/09/21 | 1,345 | 1,349 | 1,339 | 1,349 | 2,500 |
| 2011/09/20 | 1,340 | 1,345 | 1,340 | 1,345 | 2,500 |
| 2011/09/16 | 1,350 | 1,350 | 1,345 | 1,345 | 1,500 |
| 2011/09/15 | 1,346 | 1,350 | 1,344 | 1,344 | 2,100 |
| 2011/09/14 | 1,350 | 1,353 | 1,350 | 1,351 | 600 |
| 2011/09/13 | 1,354 | 1,362 | 1,350 | 1,351 | 2,300 |
| 2011/09/12 | 1,361 | 1,362 | 1,351 | 1,351 | 2,100 |
| 2011/09/09 | 1,379 | 1,379 | 1,372 | 1,372 | 2,200 |
| 2011/09/08 | 1,378 | 1,380 | 1,378 | 1,378 | 2,000 |
| 2011/09/07 | 1,358 | 1,378 | 1,358 | 1,378 | 1,200 |
| 2011/09/06 | 1,354 | 1,378 | 1,354 | 1,356 | 1,100 |
| 2011/09/05 | 1,352 | 1,360 | 1,352 | 1,360 | 2,600 |
| 2011/09/02 | 1,377 | 1,378 | 1,368 | 1,378 | 600 |
| 2011/09/01 | 1,370 | 1,382 | 1,361 | 1,379 | 2,700 |
| 2011/08/31 | 1,370 | 1,378 | 1,370 | 1,370 | 10,100 |
| 2011/08/30 | 1,370 | 1,375 | 1,367 | 1,375 | 4,300 |
| 2011/08/29 | 1,369 | 1,395 | 1,360 | 1,366 | 3,100 |
| 2011/08/26 | 1,369 | 1,369 | 1,344 | 1,368 | 1,900 |
| 2011/08/25 | 1,355 | 1,358 | 1,341 | 1,358 | 1,500 |
| 2011/08/24 | 1,357 | 1,357 | 1,350 | 1,355 | 1,300 |
| 2011/08/23 | 1,352 | 1,353 | 1,350 | 1,350 | 2,700 |
| 2011/08/22 | 1,365 | 1,365 | 1,351 | 1,351 | 3,700 |
| 2011/08/19 | 1,360 | 1,366 | 1,356 | 1,365 | 3,900 |
| 2011/08/18 | 1,366 | 1,367 | 1,357 | 1,366 | 3,000 |
| 2011/08/17 | 1,351 | 1,367 | 1,341 | 1,367 | 3,500 |
| 2011/08/16 | 1,385 | 1,385 | 1,350 | 1,351 | 8,700 |
| 2011/08/15 | 1,415 | 1,415 | 1,384 | 1,385 | 9,900 |
| 2011/08/12 | 1,368 | 1,387 | 1,368 | 1,387 | 3,400 |
| 2011/08/11 | 1,349 | 1,387 | 1,340 | 1,354 | 1,800 |
| 2011/08/10 | 1,348 | 1,410 | 1,348 | 1,379 | 3,800 |
| 2011/08/09 | 1,265 | 1,349 | 1,265 | 1,299 | 11,500 |
| 2011/08/08 | 1,365 | 1,394 | 1,355 | 1,355 | 5,300 |
| 2011/08/05 | 1,390 | 1,399 | 1,375 | 1,399 | 3,100 |
| 2011/08/04 | 1,411 | 1,420 | 1,410 | 1,410 | 3,400 |
| 2011/08/03 | 1,422 | 1,430 | 1,410 | 1,410 | 3,200 |
| 2011/08/02 | 1,460 | 1,460 | 1,427 | 1,433 | 6,000 |
| 2011/08/01 | 1,463 | 1,469 | 1,463 | 1,463 | 1,700 |
| 2011/07/29 | 1,485 | 1,485 | 1,470 | 1,480 | 2,300 |
| 2011/07/28 | 1,510 | 1,510 | 1,480 | 1,490 | 2,400 |
| 2011/07/27 | 1,532 | 1,532 | 1,513 | 1,513 | 1,600 |
| 2011/07/26 | 1,547 | 1,547 | 1,520 | 1,521 | 2,400 |
| 2011/07/25 | 1,522 | 1,522 | 1,511 | 1,522 | 1,600 |
| 2011/07/22 | 1,538 | 1,538 | 1,521 | 1,521 | 1,800 |
| 2011/07/21 | 1,567 | 1,567 | 1,535 | 1,535 | 1,800 |
| 2011/07/20 | 1,558 | 1,567 | 1,550 | 1,555 | 2,100 |
| 2011/07/19 | 1,605 | 1,605 | 1,552 | 1,557 | 2,600 |
| 2011/07/15 | 1,603 | 1,603 | 1,591 | 1,600 | 1,000 |
| 2011/07/14 | 1,605 | 1,610 | 1,605 | 1,609 | 1,900 |
| 2011/07/13 | 1,604 | 1,605 | 1,604 | 1,605 | 600 |
| 2011/07/12 | 1,613 | 1,613 | 1,602 | 1,603 | 3,100 |
| 2011/07/11 | 1,602 | 1,610 | 1,600 | 1,610 | 2,600 |
| 2011/07/08 | 1,615 | 1,625 | 1,602 | 1,602 | 6,300 |
| 2011/07/07 | 1,630 | 1,630 | 1,612 | 1,613 | 3,600 |
| 2011/07/06 | 1,621 | 1,630 | 1,620 | 1,630 | 3,200 |
| 2011/07/05 | 1,620 | 1,624 | 1,619 | 1,619 | 2,600 |
| 2011/07/04 | 1,605 | 1,615 | 1,592 | 1,610 | 2,000 |
| 2011/07/01 | 1,618 | 1,618 | 1,581 | 1,594 | 4,000 |
| 2011/06/30 | 1,575 | 1,620 | 1,563 | 1,611 | 8,700 |
| 2011/06/29 | 1,577 | 1,580 | 1,562 | 1,566 | 1,300 |
| 2011/06/28 | 1,557 | 1,585 | 1,553 | 1,584 | 700 |
| 2011/06/27 | 1,594 | 1,594 | 1,550 | 1,569 | 2,600 |
| 2011/06/24 | 1,600 | 1,602 | 1,585 | 1,602 | 2,900 |
| 2011/06/23 | 1,605 | 1,607 | 1,597 | 1,603 | 6,200 |
| 2011/06/22 | 1,598 | 1,609 | 1,597 | 1,607 | 7,200 |
| 2011/06/21 | 1,592 | 1,600 | 1,591 | 1,598 | 10,500 |
| 2011/06/20 | 1,562 | 1,562 | 1,540 | 1,552 | 3,000 |
| 2011/06/17 | 1,540 | 1,570 | 1,540 | 1,541 | 8,300 |
| 2011/06/16 | 1,528 | 1,540 | 1,528 | 1,540 | 4,800 |
| 2011/06/15 | 1,530 | 1,531 | 1,528 | 1,528 | 4,000 |
| 2011/06/14 | 1,529 | 1,531 | 1,524 | 1,530 | 3,800 |
| 2011/06/13 | 1,529 | 1,529 | 1,522 | 1,529 | 5,300 |
| 2011/06/10 | 1,512 | 1,545 | 1,508 | 1,529 | 1,700 |
| 2011/06/09 | 1,549 | 1,550 | 1,515 | 1,550 | 11,700 |
| 2011/06/08 | 1,585 | 1,610 | 1,530 | 1,550 | 6,800 |
| 2011/06/07 | 1,554 | 1,600 | 1,549 | 1,600 | 28,300 |
| 2011/06/06 | 1,529 | 1,549 | 1,520 | 1,549 | 9,300 |
| 2011/06/03 | 1,472 | 1,529 | 1,472 | 1,529 | 13,700 |
| 2011/06/02 | 1,440 | 1,465 | 1,439 | 1,465 | 10,900 |
| 2011/06/01 | 1,426 | 1,443 | 1,415 | 1,442 | 6,100 |
| 2011/05/31 | 1,420 | 1,426 | 1,416 | 1,426 | 7,100 |
| 2011/05/30 | 1,428 | 1,442 | 1,420 | 1,425 | 5,500 |
| 2011/05/27 | 1,425 | 1,444 | 1,414 | 1,425 | 12,500 |
| 2011/05/26 | 1,412 | 1,415 | 1,395 | 1,406 | 12,500 |
| 2011/05/25 | 1,430 | 1,430 | 1,404 | 1,404 | 6,900 |
| 2011/05/24 | 1,440 | 1,450 | 1,437 | 1,446 | 3,300 |
| 2011/05/23 | 1,450 | 1,480 | 1,433 | 1,458 | 27,900 |
| 2011/05/20 | 1,418 | 1,418 | 1,390 | 1,390 | 7,100 |
| 2011/05/19 | 1,403 | 1,430 | 1,403 | 1,403 | 4,300 |
| 2011/05/18 | 1,420 | 1,428 | 1,407 | 1,408 | 5,900 |
| 2011/05/17 | 1,404 | 1,405 | 1,385 | 1,405 | 10,600 |
| 2011/05/16 | 1,418 | 1,431 | 1,390 | 1,400 | 6,200 |
| 2011/05/13 | 1,547 | 1,547 | 1,375 | 1,418 | 25,200 |
| 2011/05/12 | 1,547 | 1,554 | 1,531 | 1,531 | 9,600 |
| 2011/05/11 | 1,570 | 1,571 | 1,545 | 1,545 | 15,200 |
| 2011/05/10 | 1,578 | 1,578 | 1,560 | 1,573 | 7,100 |
| 2011/05/09 | 1,634 | 1,634 | 1,555 | 1,568 | 13,100 |
| 2011/05/06 | 1,664 | 1,678 | 1,664 | 1,675 | 700 |
| 2011/05/02 | 1,719 | 1,719 | 1,663 | 1,695 | 2,400 |
| 2011/04/28 | 1,667 | 1,720 | 1,667 | 1,720 | 1,700 |
| 2011/04/27 | 1,698 | 1,699 | 1,667 | 1,667 | 10,100 |
| 2011/04/26 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2011/04/25 | 1,682 | 1,698 | 1,675 | 1,682 | 2,900 |
| 2011/04/22 | 1,710 | 1,710 | 1,670 | 1,698 | 2,200 |
| 2011/04/21 | 1,710 | 1,735 | 1,702 | 1,710 | 3,300 |
| 2011/04/20 | 1,711 | 1,722 | 1,690 | 1,710 | 7,100 |
| 2011/04/19 | 1,737 | 1,737 | 1,683 | 1,710 | 7,500 |
| 2011/04/18 | 1,750 | 1,770 | 1,730 | 1,750 | 9,200 |
| 2011/04/15 | 1,620 | 1,745 | 1,620 | 1,742 | 22,600 |
| 2011/04/14 | 1,600 | 1,618 | 1,599 | 1,618 | 5,400 |
| 2011/04/13 | 1,553 | 1,589 | 1,553 | 1,589 | 7,600 |
| 2011/04/12 | 1,560 | 1,560 | 1,515 | 1,552 | 20,500 |
| 2011/04/11 | 1,575 | 1,580 | 1,550 | 1,551 | 16,100 |
| 2011/04/08 | 1,548 | 1,598 | 1,548 | 1,550 | 9,600 |
| 2011/04/07 | 1,572 | 1,599 | 1,572 | 1,575 | 3,400 |
| 2011/04/06 | 1,555 | 1,598 | 1,550 | 1,565 | 6,800 |
| 2011/04/05 | 1,586 | 1,586 | 1,571 | 1,578 | 14,700 |
| 2011/04/04 | 1,601 | 1,616 | 1,585 | 1,605 | 13,700 |
| 2011/04/01 | 1,595 | 1,600 | 1,575 | 1,576 | 9,600 |
| 2011/03/31 | 1,609 | 1,620 | 1,575 | 1,595 | 22,800 |
| 2011/03/30 | 1,600 | 1,600 | 1,565 | 1,595 | 22,500 |
| 2011/03/29 | 1,618 | 1,637 | 1,581 | 1,635 | 11,300 |
| 2011/03/28 | 1,739 | 1,739 | 1,690 | 1,693 | 12,100 |
| 2011/03/25 | 1,750 | 1,750 | 1,720 | 1,728 | 3,500 |
| 2011/03/24 | 1,750 | 1,760 | 1,700 | 1,750 | 8,600 |
| 2011/03/23 | 1,800 | 1,820 | 1,731 | 1,740 | 22,300 |
| 2011/03/22 | 1,800 | 1,890 | 1,760 | 1,780 | 30,400 |
| 2011/03/18 | 1,605 | 1,770 | 1,605 | 1,750 | 19,300 |
| 2011/03/17 | 1,310 | 1,600 | 1,280 | 1,559 | 26,600 |
| 2011/03/16 | 1,360 | 1,590 | 1,302 | 1,430 | 53,100 |
| 2011/03/15 | 1,480 | 1,480 | 1,480 | 1,480 | 6,500 |
| 2011/03/14 | 1,880 | 1,880 | 1,880 | 1,880 | 23,100 |
| 2011/03/11 | 2,360 | 2,381 | 2,301 | 2,380 | 10,900 |
| 2011/03/10 | 2,440 | 2,497 | 2,360 | 2,415 | 10,400 |
| 2011/03/09 | 2,361 | 2,480 | 2,361 | 2,480 | 15,200 |
| 2011/03/08 | 2,296 | 2,375 | 2,279 | 2,359 | 9,400 |
| 2011/03/07 | 2,241 | 2,300 | 2,241 | 2,286 | 7,500 |
| 2011/03/04 | 2,230 | 2,235 | 2,225 | 2,235 | 1,200 |
| 2011/03/03 | 2,217 | 2,230 | 2,216 | 2,220 | 5,300 |
| 2011/03/02 | 2,219 | 2,223 | 2,211 | 2,223 | 2,500 |
| 2011/03/01 | 2,215 | 2,230 | 2,211 | 2,215 | 2,600 |
| 2011/02/28 | 2,195 | 2,218 | 2,182 | 2,218 | 3,500 |
| 2011/02/25 | 2,185 | 2,200 | 2,170 | 2,200 | 6,300 |
| 2011/02/24 | 2,180 | 2,217 | 2,165 | 2,200 | 7,500 |
| 2011/02/23 | 2,180 | 2,228 | 2,172 | 2,202 | 7,700 |
| 2011/02/22 | 2,237 | 2,240 | 2,210 | 2,230 | 7,700 |
| 2011/02/21 | 2,220 | 2,230 | 2,213 | 2,228 | 4,700 |
| 2011/02/18 | 2,216 | 2,230 | 2,210 | 2,210 | 5,400 |
| 2011/02/17 | 2,190 | 2,215 | 2,190 | 2,215 | 1,800 |
| 2011/02/16 | 2,210 | 2,221 | 2,182 | 2,182 | 3,400 |
| 2011/02/15 | 2,210 | 2,228 | 2,180 | 2,210 | 7,800 |
| 2011/02/14 | 2,195 | 2,210 | 2,190 | 2,203 | 5,600 |
| 2011/02/10 | 2,170 | 2,190 | 2,165 | 2,190 | 3,300 |
| 2011/02/09 | 2,162 | 2,185 | 2,160 | 2,185 | 4,000 |
| 2011/02/08 | 2,185 | 2,190 | 2,160 | 2,160 | 3,700 |
| 2011/02/07 | 2,180 | 2,190 | 2,150 | 2,168 | 8,100 |
| 2011/02/04 | 2,184 | 2,192 | 2,176 | 2,180 | 3,800 |
| 2011/02/03 | 2,183 | 2,201 | 2,183 | 2,183 | 2,500 |
| 2011/02/02 | 2,175 | 2,200 | 2,161 | 2,175 | 2,100 |
| 2011/02/01 | 2,190 | 2,190 | 2,159 | 2,159 | 800 |
| 2011/01/31 | 2,124 | 2,190 | 2,124 | 2,190 | 900 |
| 2011/01/28 | 2,202 | 2,202 | 2,174 | 2,174 | 500 |
| 2011/01/27 | 2,175 | 2,200 | 2,170 | 2,200 | 300 |
| 2011/01/26 | 2,169 | 2,176 | 2,169 | 2,176 | 800 |
| 2011/01/25 | 2,121 | 2,160 | 2,121 | 2,160 | 1,300 |
| 2011/01/24 | 2,125 | 2,127 | 2,115 | 2,120 | 1,500 |
| 2011/01/21 | 2,194 | 2,194 | 2,154 | 2,154 | 2,300 |
| 2011/01/20 | 2,210 | 2,210 | 2,192 | 2,200 | 2,800 |
| 2011/01/19 | 2,230 | 2,230 | 2,207 | 2,210 | 1,700 |
| 2011/01/18 | 2,216 | 2,236 | 2,202 | 2,236 | 1,400 |
| 2011/01/17 | 2,247 | 2,247 | 2,220 | 2,225 | 2,900 |
| 2011/01/14 | 2,250 | 2,250 | 2,200 | 2,210 | 3,800 |
| 2011/01/13 | 2,220 | 2,250 | 2,215 | 2,247 | 4,300 |
| 2011/01/12 | 2,230 | 2,230 | 2,201 | 2,220 | 4,100 |
| 2011/01/11 | 2,165 | 2,220 | 2,165 | 2,220 | 4,400 |
| 2011/01/07 | 2,177 | 2,177 | 2,160 | 2,165 | 2,700 |
| 2011/01/06 | 2,180 | 2,180 | 2,162 | 2,177 | 6,300 |
| 2011/01/05 | 2,160 | 2,161 | 2,145 | 2,150 | 3,300 |
| 2011/01/04 | 2,164 | 2,164 | 2,134 | 2,140 | 4,900 |