6466 (株)TVE の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,9001,9151,9001,9151,0001,915
2022-11-241,8651,9191,8601,9003,8001,900
2022-11-22---1,863-1,863
2022-11-211,8511,8641,8501,8632,1001,863
2022-11-181,8811,8811,8811,8811001,881
2022-11-171,8901,9201,8591,8591,6001,859
2022-11-161,8201,9301,8201,9304,7001,930
2022-11-151,8801,9191,8801,9002,2001,900
2022-11-141,9201,9501,8811,8811,3001,881
2022-11-111,9501,9501,8801,8802,1001,880
2022-11-101,8701,9111,8701,9101,9001,910
2022-11-09---1,910-1,910
2022-11-081,8861,9101,8861,9107001,910
2022-11-07---1,926-1,926
2022-11-04---1,926-1,926
2022-11-02---1,926-1,926
2022-11-01---1,926-1,926
2022-10-31---1,926-1,926
2022-10-28---1,926-1,926
2022-10-271,9261,9261,9261,9261001,926
2022-10-262,0162,0161,9261,9263001,926
2022-10-252,0062,0062,0062,0061002,006
2022-10-241,9361,9801,9361,9789001,978
2022-10-21---1,860-1,860
2022-10-20---1,860-1,860
2022-10-191,8601,8601,8601,8601001,860
2022-10-181,8801,9101,8511,8703,5001,870
2022-10-171,9211,9211,8801,8801,1001,880
2022-10-141,8811,8811,8811,8812001,881
2022-10-131,8861,8861,8861,8863001,886
2022-10-121,8911,8911,8851,8851,4001,885
2022-10-111,8811,8901,8811,8904001,890
2022-10-07---1,884-1,884
2022-10-061,8841,8841,8841,8841001,884
2022-10-051,8801,8811,8801,8805001,880
2022-10-041,8841,8841,8801,8806001,880
2022-10-03---1,885-1,885
2022-09-301,8831,8851,8831,8857001,885
2022-09-291,8801,8801,8801,8803001,880
2022-09-281,8861,9041,8861,9043001,904
2022-09-271,8861,8861,8801,8839001,883
2022-09-261,8961,9161,8801,9064,2001,906
2022-09-221,8921,9001,8921,8958001,895
2022-09-211,8901,8911,8801,8916001,891
2022-09-20---1,924-1,924
2022-09-161,9312,0101,8911,9242,0001,924
2022-09-151,9501,9501,9501,9502001,950
2022-09-141,9721,9721,9361,9366001,936
2022-09-132,0492,0491,9511,9521,8001,952
2022-09-121,9601,9601,9581,9601,2001,960
2022-09-091,9651,9801,9301,9601,2001,960
2022-09-081,9601,9891,9501,9891,0001,989
2022-09-071,9681,9831,9501,9801,2001,980
2022-09-061,9491,9681,9481,9682,2001,968
2022-09-05---1,948-1,948
2022-09-021,9281,9591,9191,9485,8001,948
2022-09-011,9332,0001,9271,9683,7001,968
2022-08-311,9511,9911,9301,9302,5001,930
2022-08-302,0102,0101,9501,9514,0001,951
2022-08-291,9671,9851,9201,9306,8001,930
2022-08-262,1352,1701,9611,96717,9001,967
2022-08-252,0042,3452,0042,07576,4002,075
2022-08-241,8891,9991,8801,9458,6001,945
2022-08-231,8411,8761,8411,8763001,876
2022-08-221,8421,8781,8381,8381,5001,838
2022-08-191,8961,9001,8781,8807001,880
2022-08-18---1,860-1,860
2022-08-171,8421,8601,8421,8607001,860
2022-08-16---1,842-1,842
2022-08-151,8421,8421,8421,8421001,842
2022-08-121,8781,8781,8231,8238001,823
2022-08-101,8651,8651,8651,8651001,865
2022-08-091,8291,8351,8291,8352001,835
2022-08-081,8641,8991,8131,8692,0001,869
2022-08-05---1,863-1,863
2022-08-04---1,863-1,863
2022-08-031,8401,8631,8401,8632001,863
2022-08-021,8151,8451,8151,8452001,845
2022-08-011,8491,8491,8491,8494001,849
2022-07-291,8251,8331,8251,8332001,833
2022-07-28---1,833-1,833
2022-07-271,8331,8331,8331,8333001,833
2022-07-261,8941,8941,8691,8726001,872
2022-07-251,8131,8631,8131,8616001,861
2022-07-221,8431,8431,8431,8433001,843
2022-07-211,8881,8881,8431,8436001,843
2022-07-201,8961,9341,8301,8646,3001,864
2022-07-191,9992,0771,9001,93613,0001,936
2022-07-151,9901,9901,9231,9255,3001,925
2022-07-14---1,928-1,928
2022-07-131,8891,9291,8891,9286001,928
2022-07-121,9221,9501,9031,9251,3001,925
2022-07-111,8831,9221,8831,9221,0001,922
2022-07-081,8571,8881,8571,8845001,884
2022-07-07---1,897-1,897
2022-07-06---1,897-1,897
2022-07-051,8431,9201,8431,8972,5001,897
2022-07-041,8051,8791,8051,8398001,839
2022-07-011,8471,8851,7651,7652,3001,765
2022-06-301,7721,8471,7441,8471,2001,847
2022-06-291,7591,7741,7461,7727001,772
2022-06-281,7501,7521,7501,7504001,750
2022-06-271,7501,7901,7301,7512,2001,751
2022-06-241,7141,7221,7141,7223001,722
2022-06-231,7101,7101,7101,7101001,710
2022-06-221,7441,7471,7281,7288001,728
2022-06-211,7451,7451,7451,7452001,745
2022-06-201,7051,7241,6961,7243001,724
2022-06-171,7051,7051,7051,7051001,705
2022-06-161,7401,8031,7391,7457,4001,745
2022-06-15---1,900-1,900
2022-06-141,9201,9251,8781,9002,9001,900
2022-06-131,9031,9241,8921,9102,1001,910
2022-06-101,8041,8631,8041,8633001,863
2022-06-091,8021,8021,8021,8021001,802
2022-06-081,8151,8301,7901,8002,1001,800
2022-06-07---1,815-1,815
2022-06-061,8001,8181,8001,8151,0001,815
2022-06-031,7881,7881,7881,7882001,788
2022-06-021,7701,7991,7701,7991,3001,799
2022-06-011,7501,7501,7121,7206001,720
2022-05-311,7901,7901,7501,7505,6001,750
2022-05-301,7151,7151,7061,7104,4001,710
2022-05-27---1,755-1,755
2022-05-261,7801,7931,7551,7558001,755
2022-05-251,7151,7151,7001,7003001,700
2022-05-241,6751,7151,6751,7152001,715
2022-05-231,7311,7311,6751,6751,1001,675
2022-05-201,6841,7311,6841,7311,2001,731
2022-05-191,6591,6991,6491,6831,4001,683
2022-05-181,7851,7851,7131,7391,5001,739
2022-05-171,7601,7901,7601,7601,2001,760
2022-05-161,7981,8371,7541,7903,1001,790
2022-05-131,9181,9981,9181,9981,1001,998
2022-05-12---1,917-1,917
2022-05-111,9171,9171,9171,9171001,917
2022-05-10---1,933-1,933
2022-05-091,9331,9331,9331,9332001,933
2022-05-061,9341,9501,9101,9332,6001,933
2022-05-02---1,894-1,894
2022-04-281,8941,8941,8941,8941001,894
2022-04-271,8831,9221,8831,9223001,922
2022-04-261,9661,9981,9231,9237001,923
2022-04-25---1,906-1,906
2022-04-221,9061,9061,9061,9061001,906
2022-04-211,9071,9071,9071,9071001,907
2022-04-20---1,920-1,920
2022-04-191,9071,9201,9071,9208001,920
2022-04-181,9201,9201,9071,9074001,907
2022-04-15---1,960-1,960
2022-04-14---1,960-1,960
2022-04-13---1,960-1,960
2022-04-121,9602,0011,9201,9602,0001,960
2022-04-111,9001,9581,9001,9202,9001,920
2022-04-08---1,885-1,885
2022-04-071,8991,8991,8851,8853001,885
2022-04-061,8861,8991,8861,8993001,899
2022-04-05---1,893-1,893
2022-04-04---1,893-1,893
2022-04-011,8681,8931,8681,8936001,893
2022-03-311,8981,8981,8981,8986001,898
2022-03-30---1,914-1,914
2022-03-291,9101,9191,9061,9141,6001,914
2022-03-281,9551,9561,9161,9191,7001,919
2022-03-251,9041,9541,9031,9547001,954
2022-03-241,9541,9541,9101,9103001,910
2022-03-231,9151,9581,9151,9583001,958
2022-03-221,9411,9501,9411,9505001,950
2022-03-181,9411,9411,9411,9411001,941
2022-03-171,9451,9451,9411,9413001,941
2022-03-161,9501,9501,9501,9501001,950
2022-03-151,9771,9771,9401,9404001,940
2022-03-14---1,901-1,901
2022-03-11---1,901-1,901
2022-03-101,9001,9011,9001,9012001,901
2022-03-091,9031,9031,9011,9014001,901
2022-03-081,9101,9151,9101,9153001,915
2022-03-072,0372,0901,9491,9493,4001,949
2022-03-042,0002,0181,9681,9978001,997
2022-03-031,9981,9981,9971,9983001,998
2022-03-021,9111,9891,9111,9897001,989
2022-03-011,9431,9841,9431,9841,2001,984
2022-02-281,9001,9431,9001,9431,2001,943
2022-02-251,8501,8501,8501,8501001,850
2022-02-241,8341,8341,8341,8341001,834
2022-02-221,8001,8341,8001,8342001,834
2022-02-211,8331,8331,8301,8302001,830
2022-02-181,8331,8331,8331,8331001,833
2022-02-171,8341,8341,8331,8338001,833
2022-02-161,8341,8341,8341,8342001,834
2022-02-151,8341,8341,8341,8347001,834
2022-02-141,8511,8521,7491,8522,4001,852
2022-02-101,8281,8341,8051,8341,0001,834
2022-02-09---1,868-1,868
2022-02-081,8681,8681,8681,8681001,868
2022-02-071,8681,8681,8681,8681001,868
2022-02-041,8161,8161,8161,8161001,816
2022-02-031,8481,8551,8481,8552001,855
2022-02-02---1,888-1,888
2022-02-01---1,888-1,888
2022-01-311,8511,8881,8451,8888001,888
2022-01-281,8591,8591,8511,8517001,851
2022-01-271,8911,8911,8911,8911001,891
2022-01-261,9691,9701,8801,8912,4001,891
2022-01-251,9461,9461,8911,8917001,891
2022-01-241,9461,9461,9461,9461001,946
2022-01-21---1,946-1,946
2022-01-201,9261,9461,9261,9463001,946
2022-01-191,9851,9851,9851,9852001,985
2022-01-181,9761,9861,9761,9865001,986
2022-01-171,9751,9751,9751,9751001,975
2022-01-141,9651,9791,9651,9757001,975
2022-01-13---1,901-1,901
2022-01-121,9201,9201,8811,9015001,901
2022-01-111,9001,9001,9001,9002001,900
2022-01-071,9031,9031,9031,9031001,903
2022-01-061,9101,9431,8701,9438001,943
2022-01-051,9992,0001,9502,0001,0002,000
2022-01-041,9491,9491,9491,9496001,949

分割・併合履歴 : [2009-01-05]1株→100株