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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,568 | 1,625 | 1,568 | 1,625 | 3,700 |
| 2015/12/29 | 1,544 | 1,610 | 1,540 | 1,575 | 13,500 |
| 2015/12/28 | 1,439 | 1,488 | 1,414 | 1,478 | 5,400 |
| 2015/12/25 | 1,465 | 1,465 | 1,421 | 1,439 | 6,000 |
| 2015/12/24 | 1,423 | 1,435 | 1,395 | 1,405 | 5,000 |
| 2015/12/22 | 1,417 | 1,431 | 1,403 | 1,431 | 1,500 |
| 2015/12/21 | 1,398 | 1,417 | 1,380 | 1,417 | 5,100 |
| 2015/12/18 | 1,400 | 1,403 | 1,400 | 1,403 | 1,900 |
| 2015/12/17 | 1,420 | 1,435 | 1,397 | 1,397 | 5,600 |
| 2015/12/16 | 1,410 | 1,415 | 1,403 | 1,412 | 5,900 |
| 2015/12/15 | 1,429 | 1,429 | 1,410 | 1,410 | 1,100 |
| 2015/12/14 | 1,437 | 1,437 | 1,406 | 1,417 | 6,400 |
| 2015/12/11 | 1,431 | 1,431 | 1,424 | 1,424 | 400 |
| 2015/12/10 | 1,469 | 1,469 | 1,411 | 1,411 | 4,300 |
| 2015/12/09 | 1,440 | 1,450 | 1,440 | 1,443 | 3,500 |
| 2015/12/08 | 1,479 | 1,480 | 1,470 | 1,470 | 1,900 |
| 2015/12/07 | 1,500 | 1,500 | 1,478 | 1,479 | 1,300 |
| 2015/12/04 | 1,505 | 1,505 | 1,451 | 1,474 | 4,500 |
| 2015/12/03 | 1,550 | 1,550 | 1,520 | 1,540 | 4,200 |
| 2015/12/02 | 1,575 | 1,575 | 1,552 | 1,552 | 700 |
| 2015/12/01 | 1,580 | 1,581 | 1,580 | 1,581 | 700 |
| 2015/11/30 | 1,580 | 1,586 | 1,579 | 1,580 | 3,800 |
| 2015/11/27 | 1,580 | 1,590 | 1,574 | 1,579 | 10,000 |
| 2015/11/26 | 1,605 | 1,605 | 1,573 | 1,573 | 400 |
| 2015/11/25 | 1,572 | 1,612 | 1,572 | 1,576 | 1,100 |
| 2015/11/24 | 1,660 | 1,663 | 1,610 | 1,612 | 2,700 |
| 2015/11/20 | 1,570 | 1,580 | 1,565 | 1,580 | 12,800 |
| 2015/11/19 | 1,618 | 1,618 | 1,578 | 1,590 | 500 |
| 2015/11/18 | 1,634 | 1,634 | 1,578 | 1,579 | 3,300 |
| 2015/11/17 | 1,650 | 1,650 | 1,643 | 1,643 | 2,400 |
| 2015/11/16 | 1,647 | 1,650 | 1,607 | 1,650 | 2,500 |
| 2015/11/13 | 1,500 | 1,680 | 1,500 | 1,651 | 16,900 |
| 2015/11/12 | 1,624 | 1,635 | 1,607 | 1,620 | 4,100 |
| 2015/11/11 | 1,610 | 1,612 | 1,607 | 1,607 | 2,200 |
| 2015/11/10 | 1,610 | 1,610 | 1,596 | 1,599 | 2,600 |
| 2015/11/09 | 1,630 | 1,636 | 1,601 | 1,610 | 8,900 |
| 2015/11/06 | 1,511 | 1,511 | 1,510 | 1,510 | 1,100 |
| 2015/11/05 | 1,512 | 1,512 | 1,511 | 1,511 | 700 |
| 2015/11/04 | 1,510 | 1,513 | 1,491 | 1,512 | 5,400 |
| 2015/11/02 | 1,514 | 1,514 | 1,510 | 1,510 | 2,500 |
| 2015/10/30 | 1,511 | 1,514 | 1,511 | 1,514 | 200 |
| 2015/10/29 | 1,500 | 1,510 | 1,500 | 1,510 | 1,000 |
| 2015/10/28 | 1,500 | 1,503 | 1,500 | 1,500 | 11,300 |
| 2015/10/27 | 1,510 | 1,510 | 1,501 | 1,502 | 2,000 |
| 2015/10/26 | 1,535 | 1,540 | 1,505 | 1,506 | 1,200 |
| 2015/10/23 | 1,500 | 1,500 | 1,470 | 1,480 | 1,900 |
| 2015/10/22 | 1,500 | 1,500 | 1,490 | 1,500 | 2,600 |
| 2015/10/21 | 1,500 | 1,501 | 1,490 | 1,501 | 1,600 |
| 2015/10/20 | 1,503 | 1,505 | 1,500 | 1,500 | 500 |
| 2015/10/19 | 1,506 | 1,506 | 1,500 | 1,505 | 900 |
| 2015/10/16 | 1,490 | 1,506 | 1,466 | 1,506 | 1,000 |
| 2015/10/15 | 1,476 | 1,476 | 1,476 | 1,476 | 200 |
| 2015/10/14 | 1,476 | 1,477 | 1,476 | 1,477 | 1,300 |
| 2015/10/13 | 1,465 | 1,477 | 1,452 | 1,460 | 2,500 |
| 2015/10/09 | 1,448 | 1,460 | 1,420 | 1,448 | 1,000 |
| 2015/10/08 | 1,477 | 1,477 | 1,447 | 1,447 | 4,800 |
| 2015/10/07 | 1,477 | 1,480 | 1,443 | 1,477 | 1,600 |
| 2015/10/06 | 1,483 | 1,483 | 1,472 | 1,481 | 500 |
| 2015/10/05 | 1,480 | 1,483 | 1,449 | 1,469 | 1,800 |
| 2015/10/02 | 1,446 | 1,469 | 1,446 | 1,469 | 2,300 |
| 2015/10/01 | 1,493 | 1,499 | 1,464 | 1,469 | 1,000 |
| 2015/09/30 | 1,468 | 1,493 | 1,468 | 1,493 | 700 |
| 2015/09/29 | 1,524 | 1,524 | 1,430 | 1,450 | 5,900 |
| 2015/09/28 | 1,526 | 1,526 | 1,456 | 1,500 | 1,100 |
| 2015/09/25 | 1,510 | 1,510 | 1,480 | 1,500 | 2,600 |
| 2015/09/24 | 1,507 | 1,520 | 1,486 | 1,520 | 2,900 |
| 2015/09/18 | 1,524 | 1,524 | 1,461 | 1,507 | 2,000 |
| 2015/09/17 | 1,519 | 1,519 | 1,519 | 1,519 | 200 |
| 2015/09/16 | 1,500 | 1,515 | 1,500 | 1,500 | 1,300 |
| 2015/09/15 | 1,549 | 1,550 | 1,477 | 1,500 | 5,400 |
| 2015/09/14 | 1,608 | 1,608 | 1,503 | 1,529 | 3,200 |
| 2015/09/11 | 1,561 | 1,609 | 1,561 | 1,609 | 1,900 |
| 2015/09/10 | 1,560 | 1,560 | 1,520 | 1,535 | 800 |
| 2015/09/09 | 1,556 | 1,570 | 1,531 | 1,570 | 2,700 |
| 2015/09/08 | 1,512 | 1,549 | 1,510 | 1,540 | 1,800 |
| 2015/09/07 | 1,508 | 1,519 | 1,482 | 1,512 | 900 |
| 2015/09/04 | 1,575 | 1,575 | 1,478 | 1,547 | 2,200 |
| 2015/09/03 | 1,550 | 1,589 | 1,515 | 1,550 | 4,300 |
| 2015/09/02 | 1,478 | 1,569 | 1,478 | 1,544 | 5,700 |
| 2015/09/01 | 1,674 | 1,692 | 1,540 | 1,540 | 6,900 |
| 2015/08/31 | 1,700 | 1,714 | 1,652 | 1,714 | 2,100 |
| 2015/08/28 | 1,715 | 1,715 | 1,689 | 1,705 | 2,000 |
| 2015/08/27 | 1,600 | 1,649 | 1,600 | 1,649 | 11,200 |
| 2015/08/26 | 1,570 | 1,582 | 1,420 | 1,582 | 9,100 |
| 2015/08/25 | 1,500 | 1,589 | 1,382 | 1,530 | 17,000 |
| 2015/08/24 | 1,555 | 1,625 | 1,521 | 1,531 | 26,500 |
| 2015/08/21 | 1,700 | 1,742 | 1,681 | 1,702 | 7,300 |
| 2015/08/20 | 1,795 | 1,795 | 1,734 | 1,755 | 7,600 |
| 2015/08/19 | 1,830 | 1,830 | 1,751 | 1,795 | 13,300 |
| 2015/08/18 | 1,830 | 1,850 | 1,796 | 1,830 | 18,000 |
| 2015/08/17 | 1,821 | 1,909 | 1,803 | 1,842 | 35,600 |
| 2015/08/14 | 1,610 | 1,743 | 1,610 | 1,741 | 22,500 |
| 2015/08/13 | 1,560 | 1,609 | 1,535 | 1,597 | 4,300 |
| 2015/08/12 | 1,601 | 1,605 | 1,551 | 1,572 | 7,300 |
| 2015/08/11 | 1,621 | 1,628 | 1,600 | 1,601 | 7,900 |
| 2015/08/10 | 1,670 | 1,700 | 1,603 | 1,620 | 18,900 |
| 2015/08/07 | 1,592 | 1,610 | 1,580 | 1,580 | 3,400 |
| 2015/08/06 | 1,599 | 1,608 | 1,579 | 1,594 | 1,900 |
| 2015/08/05 | 1,580 | 1,594 | 1,579 | 1,593 | 4,200 |
| 2015/08/04 | 1,560 | 1,600 | 1,560 | 1,579 | 9,800 |
| 2015/08/03 | 1,595 | 1,595 | 1,550 | 1,560 | 1,600 |
| 2015/07/31 | 1,579 | 1,590 | 1,547 | 1,589 | 2,500 |
| 2015/07/30 | 1,581 | 1,581 | 1,557 | 1,580 | 400 |
| 2015/07/29 | 1,570 | 1,581 | 1,570 | 1,581 | 1,400 |
| 2015/07/28 | 1,563 | 1,566 | 1,563 | 1,566 | 400 |
| 2015/07/27 | 1,575 | 1,575 | 1,527 | 1,527 | 1,000 |
| 2015/07/24 | 1,580 | 1,580 | 1,520 | 1,567 | 2,300 |
| 2015/07/23 | 1,548 | 1,580 | 1,548 | 1,580 | 2,300 |
| 2015/07/22 | 1,592 | 1,592 | 1,578 | 1,588 | 1,100 |
| 2015/07/21 | 1,575 | 1,590 | 1,552 | 1,590 | 1,000 |
| 2015/07/17 | 1,548 | 1,560 | 1,548 | 1,560 | 2,500 |
| 2015/07/16 | 1,535 | 1,540 | 1,535 | 1,540 | 600 |
| 2015/07/15 | 1,528 | 1,539 | 1,500 | 1,520 | 3,800 |
| 2015/07/14 | 1,507 | 1,525 | 1,501 | 1,523 | 3,700 |
| 2015/07/13 | 1,526 | 1,526 | 1,477 | 1,477 | 700 |
| 2015/07/10 | 1,534 | 1,534 | 1,495 | 1,500 | 2,000 |
| 2015/07/09 | 1,516 | 1,540 | 1,490 | 1,535 | 3,000 |
| 2015/07/08 | 1,525 | 1,540 | 1,498 | 1,517 | 6,700 |
| 2015/07/07 | 1,493 | 1,500 | 1,493 | 1,495 | 4,900 |
| 2015/07/06 | 1,495 | 1,495 | 1,461 | 1,490 | 2,100 |
| 2015/07/03 | 1,493 | 1,496 | 1,460 | 1,496 | 1,900 |
| 2015/07/02 | 1,488 | 1,493 | 1,463 | 1,493 | 1,000 |
| 2015/07/01 | 1,460 | 1,488 | 1,455 | 1,488 | 1,200 |
| 2015/06/30 | 1,385 | 1,460 | 1,385 | 1,460 | 3,800 |
| 2015/06/29 | 1,455 | 1,455 | 1,380 | 1,415 | 3,200 |
| 2015/06/26 | 1,513 | 1,513 | 1,460 | 1,461 | 6,900 |
| 2015/06/25 | 1,500 | 1,515 | 1,500 | 1,513 | 1,300 |
| 2015/06/24 | 1,528 | 1,528 | 1,465 | 1,522 | 4,500 |
| 2015/06/23 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2015/06/22 | 1,528 | 1,528 | 1,499 | 1,499 | 5,800 |
| 2015/06/19 | 1,529 | 1,529 | 1,517 | 1,524 | 600 |
| 2015/06/18 | 1,537 | 1,537 | 1,510 | 1,529 | 1,400 |
| 2015/06/17 | 1,543 | 1,543 | 1,453 | 1,520 | 4,000 |
| 2015/06/16 | 1,550 | 1,550 | 1,531 | 1,543 | 1,200 |
| 2015/06/15 | 1,539 | 1,550 | 1,539 | 1,550 | 1,500 |
| 2015/06/12 | 1,575 | 1,575 | 1,539 | 1,539 | 4,000 |
| 2015/06/11 | 1,550 | 1,562 | 1,550 | 1,555 | 2,300 |
| 2015/06/10 | 1,565 | 1,577 | 1,500 | 1,560 | 3,000 |
| 2015/06/09 | 1,585 | 1,585 | 1,570 | 1,570 | 1,300 |
| 2015/06/08 | 1,559 | 1,580 | 1,558 | 1,578 | 1,400 |
| 2015/06/05 | 1,569 | 1,569 | 1,553 | 1,559 | 300 |
| 2015/06/04 | 1,557 | 1,557 | 1,533 | 1,557 | 1,000 |
| 2015/06/03 | 1,557 | 1,565 | 1,525 | 1,557 | 2,000 |
| 2015/06/02 | 1,566 | 1,574 | 1,559 | 1,559 | 2,000 |
| 2015/06/01 | 1,555 | 1,566 | 1,550 | 1,566 | 1,100 |
| 2015/05/29 | 1,545 | 1,566 | 1,540 | 1,566 | 5,800 |
| 2015/05/28 | 1,586 | 1,586 | 1,552 | 1,573 | 3,200 |
| 2015/05/27 | 1,569 | 1,587 | 1,559 | 1,559 | 1,400 |
| 2015/05/26 | 1,567 | 1,567 | 1,556 | 1,565 | 1,000 |
| 2015/05/25 | 1,576 | 1,579 | 1,553 | 1,561 | 4,000 |
| 2015/05/22 | 1,523 | 1,561 | 1,523 | 1,553 | 1,800 |
| 2015/05/21 | 1,529 | 1,599 | 1,521 | 1,521 | 3,900 |
| 2015/05/20 | 1,500 | 1,534 | 1,500 | 1,530 | 900 |
| 2015/05/19 | 1,478 | 1,501 | 1,444 | 1,500 | 5,800 |
| 2015/05/18 | 1,530 | 1,530 | 1,502 | 1,509 | 5,700 |
| 2015/05/15 | 1,530 | 1,530 | 1,500 | 1,530 | 14,500 |
| 2015/05/14 | 1,468 | 1,649 | 1,460 | 1,552 | 44,800 |
| 2015/05/13 | 1,365 | 1,365 | 1,352 | 1,365 | 500 |
| 2015/05/12 | 1,386 | 1,386 | 1,363 | 1,365 | 600 |
| 2015/05/11 | 1,386 | 1,387 | 1,386 | 1,386 | 600 |
| 2015/05/08 | 1,375 | 1,375 | 1,374 | 1,374 | 200 |
| 2015/05/07 | 1,386 | 1,386 | 1,360 | 1,375 | 1,500 |
| 2015/05/01 | 1,372 | 1,375 | 1,372 | 1,375 | 2,000 |
| 2015/04/30 | 1,360 | 1,374 | 1,359 | 1,374 | 1,000 |
| 2015/04/28 | 1,361 | 1,370 | 1,350 | 1,359 | 3,000 |
| 2015/04/27 | 1,371 | 1,375 | 1,348 | 1,369 | 2,500 |
| 2015/04/24 | 1,371 | 1,374 | 1,346 | 1,349 | 1,400 |
| 2015/04/23 | 1,373 | 1,373 | 1,352 | 1,370 | 400 |
| 2015/04/22 | 1,376 | 1,376 | 1,345 | 1,376 | 1,300 |
| 2015/04/21 | 1,380 | 1,380 | 1,357 | 1,377 | 3,100 |
| 2015/04/20 | 1,360 | 1,380 | 1,360 | 1,380 | 800 |
| 2015/04/17 | 1,395 | 1,397 | 1,351 | 1,390 | 4,700 |
| 2015/04/16 | 1,390 | 1,390 | 1,367 | 1,386 | 1,800 |
| 2015/04/15 | 1,375 | 1,377 | 1,368 | 1,377 | 2,000 |
| 2015/04/14 | 1,391 | 1,400 | 1,366 | 1,366 | 4,200 |
| 2015/04/13 | 1,395 | 1,395 | 1,355 | 1,394 | 2,000 |
| 2015/04/10 | 1,351 | 1,360 | 1,351 | 1,360 | 3,900 |
| 2015/04/09 | 1,345 | 1,345 | 1,327 | 1,340 | 900 |
| 2015/04/08 | 1,345 | 1,345 | 1,320 | 1,344 | 700 |
| 2015/04/07 | 1,345 | 1,345 | 1,320 | 1,344 | 600 |
| 2015/04/06 | 1,359 | 1,359 | 1,313 | 1,313 | 1,100 |
| 2015/04/03 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2015/04/02 | 1,349 | 1,359 | 1,349 | 1,359 | 1,400 |
| 2015/04/01 | 1,330 | 1,347 | 1,327 | 1,347 | 1,600 |
| 2015/03/31 | 1,358 | 1,358 | 1,358 | 1,358 | 200 |
| 2015/03/30 | 1,354 | 1,356 | 1,354 | 1,356 | 200 |
| 2015/03/27 | 1,340 | 1,341 | 1,340 | 1,340 | 1,300 |
| 2015/03/26 | 1,351 | 1,351 | 1,346 | 1,346 | 1,500 |
| 2015/03/25 | 1,333 | 1,340 | 1,333 | 1,340 | 200 |
| 2015/03/24 | 1,348 | 1,360 | 1,339 | 1,351 | 800 |
| 2015/03/23 | 1,330 | 1,350 | 1,330 | 1,348 | 2,600 |
| 2015/03/20 | 1,320 | 1,330 | 1,320 | 1,330 | 2,400 |
| 2015/03/19 | 1,320 | 1,328 | 1,300 | 1,300 | 3,100 |
| 2015/03/18 | 1,330 | 1,330 | 1,288 | 1,320 | 4,500 |
| 2015/03/17 | 1,329 | 1,330 | 1,328 | 1,329 | 1,800 |
| 2015/03/16 | 1,330 | 1,330 | 1,320 | 1,329 | 3,800 |
| 2015/03/13 | 1,329 | 1,329 | 1,320 | 1,320 | 600 |
| 2015/03/12 | 1,325 | 1,330 | 1,300 | 1,329 | 800 |
| 2015/03/11 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2015/03/10 | 1,313 | 1,330 | 1,311 | 1,311 | 1,100 |
| 2015/03/09 | 1,320 | 1,329 | 1,290 | 1,329 | 2,800 |
| 2015/03/06 | 1,308 | 1,323 | 1,308 | 1,320 | 800 |
| 2015/03/05 | 1,307 | 1,308 | 1,306 | 1,308 | 1,300 |
| 2015/03/04 | 1,304 | 1,306 | 1,284 | 1,306 | 900 |
| 2015/03/03 | 1,292 | 1,300 | 1,292 | 1,300 | 1,900 |
| 2015/03/02 | 1,295 | 1,295 | 1,238 | 1,292 | 1,300 |
| 2015/02/27 | 1,297 | 1,299 | 1,295 | 1,295 | 1,400 |
| 2015/02/26 | 1,291 | 1,298 | 1,285 | 1,297 | 1,400 |
| 2015/02/25 | 1,298 | 1,298 | 1,270 | 1,270 | 800 |
| 2015/02/24 | 1,299 | 1,299 | 1,299 | 1,299 | 1,500 |
| 2015/02/23 | 1,294 | 1,297 | 1,294 | 1,297 | 300 |
| 2015/02/20 | 1,297 | 1,298 | 1,285 | 1,285 | 1,400 |
| 2015/02/19 | 1,298 | 1,298 | 1,270 | 1,270 | 2,700 |
| 2015/02/18 | 1,298 | 1,300 | 1,280 | 1,295 | 1,600 |
| 2015/02/17 | 1,300 | 1,300 | 1,283 | 1,285 | 5,100 |
| 2015/02/16 | 1,297 | 1,297 | 1,271 | 1,283 | 900 |
| 2015/02/13 | 1,229 | 1,330 | 1,214 | 1,298 | 11,600 |
| 2015/02/12 | 1,199 | 1,215 | 1,194 | 1,214 | 4,400 |
| 2015/02/10 | 1,200 | 1,200 | 1,171 | 1,181 | 1,000 |
| 2015/02/09 | 1,166 | 1,166 | 1,160 | 1,161 | 1,300 |
| 2015/02/06 | 1,161 | 1,181 | 1,152 | 1,166 | 2,900 |
| 2015/02/05 | 1,166 | 1,180 | 1,166 | 1,180 | 200 |
| 2015/02/04 | 1,161 | 1,177 | 1,156 | 1,170 | 4,300 |
| 2015/02/03 | 1,219 | 1,220 | 1,170 | 1,170 | 4,800 |
| 2015/02/02 | 1,198 | 1,198 | 1,180 | 1,196 | 600 |
| 2015/01/30 | 1,184 | 1,209 | 1,184 | 1,187 | 400 |
| 2015/01/29 | 1,208 | 1,208 | 1,200 | 1,200 | 1,100 |
| 2015/01/28 | 1,181 | 1,207 | 1,181 | 1,195 | 900 |
| 2015/01/27 | 1,190 | 1,197 | 1,190 | 1,195 | 1,700 |
| 2015/01/26 | 1,190 | 1,195 | 1,186 | 1,195 | 1,700 |
| 2015/01/23 | 1,199 | 1,199 | 1,180 | 1,186 | 3,500 |
| 2015/01/22 | 1,206 | 1,206 | 1,187 | 1,199 | 700 |
| 2015/01/21 | 1,188 | 1,210 | 1,188 | 1,199 | 500 |
| 2015/01/20 | 1,188 | 1,240 | 1,188 | 1,201 | 10,400 |
| 2015/01/19 | 1,167 | 1,191 | 1,167 | 1,190 | 4,000 |
| 2015/01/16 | 1,179 | 1,179 | 1,167 | 1,167 | 300 |
| 2015/01/15 | 1,163 | 1,165 | 1,161 | 1,165 | 300 |
| 2015/01/14 | 1,177 | 1,190 | 1,155 | 1,173 | 4,300 |
| 2015/01/13 | 1,197 | 1,197 | 1,173 | 1,177 | 1,600 |
| 2015/01/08 | 1,167 | 1,187 | 1,167 | 1,187 | 1,500 |
| 2015/01/07 | 1,173 | 1,176 | 1,168 | 1,174 | 1,700 |
| 2015/01/06 | 1,176 | 1,176 | 1,164 | 1,173 | 2,900 |
| 2015/01/05 | 1,176 | 1,186 | 1,161 | 1,182 | 4,200 |