6466 (株)TVE の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 86,100 | 86,100 | 86,100 | 86,100 | 1 | 861 |
| 2000-12-25 | 86,100 | 86,100 | 86,100 | 86,100 | 1 | 861 |
| 2000-12-21 | 93,800 | 93,800 | 93,800 | 93,800 | 2 | 938 |
| 2000-12-20 | 94,900 | 94,900 | 93,800 | 93,800 | 3 | 938 |
| 2000-12-19 | 93,800 | 93,800 | 93,800 | 93,800 | 2 | 938 |
| 2000-12-18 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2000-12-15 | 93,800 | 93,800 | 93,800 | 93,800 | 1 | 938 |
| 2000-12-13 | 95,000 | 95,000 | 93,800 | 95,000 | 27 | 950 |
| 2000-12-12 | 94,500 | 95,000 | 94,400 | 95,000 | 31 | 950 |
| 2000-12-11 | 90,100 | 94,400 | 90,100 | 94,400 | 2 | 944 |
| 2000-12-08 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2000-12-07 | 90,000 | 90,100 | 90,000 | 90,000 | 5 | 900 |
| 2000-12-06 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2000-12-05 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 930 |
| 2000-12-04 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2000-12-01 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 930 |
| 2000-11-30 | 92,100 | 92,100 | 92,100 | 92,100 | 1 | 921 |
| 2000-11-29 | 90,000 | 90,000 | 85,100 | 85,100 | 7 | 851 |
| 2000-11-28 | 85,000 | 90,000 | 85,000 | 90,000 | 6 | 900 |
| 2000-11-27 | 84,000 | 84,800 | 84,000 | 84,800 | 12 | 848 |
| 2000-11-22 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 800 |
| 2000-11-20 | 82,200 | 82,200 | 82,200 | 82,200 | 5 | 822 |
| 2000-11-17 | 82,200 | 82,200 | 82,200 | 82,200 | 2 | 822 |
| 2000-11-16 | 83,200 | 83,200 | 75,200 | 82,200 | 8 | 822 |
| 2000-11-15 | 80,000 | 83,200 | 77,200 | 83,200 | 4 | 832 |
| 2000-11-13 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 850 |
| 2000-11-10 | 80,000 | 80,000 | 80,000 | 80,000 | 22 | 800 |
| 2000-11-09 | 87,000 | 87,000 | 77,100 | 80,000 | 15 | 800 |
| 2000-11-07 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2000-11-02 | 88,500 | 89,100 | 88,500 | 89,100 | 3 | 891 |
| 2000-11-01 | 89,900 | 92,100 | 85,100 | 92,100 | 6 | 921 |
| 2000-10-31 | 90,200 | 90,200 | 85,000 | 90,000 | 11 | 900 |
| 2000-10-30 | 96,000 | 96,000 | 90,100 | 90,100 | 3 | 901 |
| 2000-10-27 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 960 |
| 2000-10-26 | 98,900 | 98,900 | 90,000 | 90,000 | 36 | 900 |
| 2000-10-23 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 990 |
| 2000-10-20 | 90,000 | 97,000 | 90,000 | 97,000 | 4 | 970 |
| 2000-10-17 | 92,000 | 94,900 | 90,100 | 94,900 | 3 | 949 |
| 2000-10-16 | 92,000 | 92,000 | 92,000 | 92,000 | 6 | 920 |
| 2000-10-13 | 95,000 | 95,000 | 90,100 | 90,100 | 3 | 901 |
| 2000-10-12 | 94,000 | 99,000 | 94,000 | 99,000 | 3 | 990 |
| 2000-10-11 | 92,000 | 94,000 | 90,000 | 94,000 | 11 | 940 |
| 2000-10-10 | 94,000 | 94,000 | 94,000 | 94,000 | 11 | 940 |
| 2000-10-06 | 95,000 | 95,000 | 94,000 | 94,000 | 8 | 940 |
| 2000-10-05 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2000-10-04 | 95,000 | 102,000 | 95,000 | 102,000 | 10 | 1,020 |
| 2000-10-03 | 106,000 | 106,000 | 101,000 | 105,000 | 8 | 1,050 |
| 2000-09-29 | 100,000 | 110,000 | 100,000 | 110,000 | 5 | 1,100 |
| 2000-09-27 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2000-09-26 | 112,000 | 112,000 | 105,000 | 108,000 | 20 | 1,080 |
| 2000-09-25 | 115,000 | 115,000 | 112,000 | 114,000 | 18 | 1,140 |
| 2000-09-22 | 110,000 | 111,000 | 110,000 | 111,000 | 46 | 1,110 |
| 2000-09-21 | 106,000 | 114,000 | 105,000 | 114,000 | 8 | 1,140 |
| 2000-09-20 | 110,000 | 114,000 | 110,000 | 114,000 | 9 | 1,140 |
| 2000-09-19 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2000-09-18 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2000-09-14 | 105,000 | 110,000 | 105,000 | 110,000 | 4 | 1,100 |
| 2000-09-13 | 101,000 | 105,000 | 101,000 | 105,000 | 40 | 1,050 |
| 2000-09-11 | 110,000 | 112,000 | 106,000 | 112,000 | 13 | 1,120 |
| 2000-09-08 | 110,000 | 110,000 | 110,000 | 110,000 | 5 | 1,100 |
| 2000-09-07 | 110,000 | 115,000 | 110,000 | 115,000 | 11 | 1,150 |
| 2000-09-06 | 109,000 | 109,000 | 109,000 | 109,000 | 19 | 1,090 |
| 2000-09-04 | 106,000 | 109,000 | 106,000 | 106,000 | 4 | 1,060 |
| 2000-09-01 | 106,000 | 106,000 | 106,000 | 106,000 | 5 | 1,060 |
| 2000-08-31 | 106,000 | 106,000 | 106,000 | 106,000 | 8 | 1,060 |
| 2000-08-30 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 1,060 |
| 2000-08-29 | 106,000 | 106,000 | 106,000 | 106,000 | 6 | 1,060 |
| 2000-08-28 | 110,000 | 110,000 | 109,000 | 109,000 | 8 | 1,090 |
| 2000-08-25 | 108,000 | 110,000 | 106,000 | 110,000 | 11 | 1,100 |
| 2000-08-24 | 106,000 | 106,000 | 106,000 | 106,000 | 6 | 1,060 |
| 2000-08-23 | 106,000 | 106,000 | 106,000 | 106,000 | 6 | 1,060 |
| 2000-08-22 | 106,000 | 106,000 | 106,000 | 106,000 | 18 | 1,060 |
| 2000-08-21 | 105,000 | 106,000 | 105,000 | 106,000 | 4 | 1,060 |
| 2000-08-16 | 105,000 | 105,000 | 103,000 | 105,000 | 5 | 1,050 |
| 2000-08-15 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 1,050 |
| 2000-08-14 | 105,000 | 105,000 | 105,000 | 105,000 | 6 | 1,050 |
| 2000-08-11 | 106,000 | 106,000 | 105,000 | 105,000 | 3 | 1,050 |
| 2000-08-10 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 1,050 |
| 2000-08-09 | 107,000 | 108,000 | 107,000 | 108,000 | 7 | 1,080 |
| 2000-08-08 | 107,000 | 107,000 | 106,000 | 106,000 | 11 | 1,060 |
| 2000-08-07 | 109,000 | 109,000 | 108,000 | 108,000 | 3 | 1,080 |
| 2000-08-04 | 109,000 | 109,000 | 109,000 | 109,000 | 7 | 1,090 |
| 2000-08-03 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 1,100 |
| 2000-08-02 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 1,100 |
| 2000-08-01 | 111,000 | 111,000 | 110,000 | 110,000 | 6 | 1,100 |
| 2000-07-31 | 113,000 | 113,000 | 111,000 | 111,000 | 2 | 1,110 |
| 2000-07-28 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2000-07-27 | 114,000 | 114,000 | 114,000 | 114,000 | 10 | 1,140 |
| 2000-07-26 | 114,000 | 114,000 | 114,000 | 114,000 | 7 | 1,140 |
| 2000-07-25 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 1,140 |
| 2000-07-24 | 112,000 | 112,000 | 112,000 | 112,000 | 13 | 1,120 |
| 2000-07-19 | 114,000 | 114,000 | 112,000 | 112,000 | 14 | 1,120 |
| 2000-07-18 | 115,000 | 115,000 | 114,000 | 114,000 | 15 | 1,140 |
| 2000-07-17 | 115,000 | 115,000 | 114,000 | 115,000 | 8 | 1,150 |
| 2000-07-14 | 113,000 | 115,000 | 113,000 | 115,000 | 5 | 1,150 |
| 2000-07-13 | 115,000 | 115,000 | 113,000 | 113,000 | 3 | 1,130 |
| 2000-07-12 | 113,000 | 113,000 | 112,000 | 112,000 | 3 | 1,120 |
| 2000-07-11 | 110,000 | 113,000 | 110,000 | 110,000 | 6 | 1,100 |
| 2000-07-10 | 113,000 | 113,000 | 110,000 | 110,000 | 21 | 1,100 |
| 2000-07-07 | 115,000 | 115,000 | 115,000 | 115,000 | 15 | 1,150 |
| 2000-07-06 | 113,000 | 115,000 | 113,000 | 115,000 | 5 | 1,150 |
| 2000-07-05 | 114,000 | 114,000 | 113,000 | 113,000 | 4 | 1,130 |
| 2000-07-04 | 115,000 | 115,000 | 113,000 | 115,000 | 10 | 1,150 |
| 2000-07-03 | 112,000 | 113,000 | 112,000 | 112,000 | 6 | 1,120 |
| 2000-06-30 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 1,120 |
| 2000-06-29 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 1,120 |
| 2000-06-28 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 1,120 |
| 2000-06-27 | 110,000 | 112,000 | 110,000 | 112,000 | 7 | 1,120 |
| 2000-06-26 | 110,000 | 110,000 | 108,000 | 108,000 | 13 | 1,080 |
| 2000-06-23 | 107,000 | 110,000 | 107,000 | 110,000 | 3 | 1,100 |
| 2000-06-22 | 109,000 | 109,000 | 107,000 | 107,000 | 13 | 1,070 |
| 2000-06-21 | 110,000 | 111,000 | 109,000 | 109,000 | 9 | 1,090 |
| 2000-06-20 | 109,000 | 109,000 | 109,000 | 109,000 | 6 | 1,090 |
| 2000-06-19 | 110,000 | 110,000 | 108,000 | 108,000 | 5 | 1,080 |
| 2000-06-16 | 107,000 | 107,000 | 106,000 | 107,000 | 11 | 1,070 |
| 2000-06-15 | 107,000 | 112,000 | 105,000 | 112,000 | 16 | 1,120 |
| 2000-06-14 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 1,120 |
| 2000-06-13 | 107,000 | 114,000 | 107,000 | 110,000 | 16 | 1,100 |
| 2000-06-12 | 107,000 | 110,000 | 105,000 | 110,000 | 21 | 1,100 |
| 2000-06-09 | 107,000 | 107,000 | 106,000 | 107,000 | 12 | 1,070 |
| 2000-06-08 | 111,000 | 111,000 | 108,000 | 109,000 | 15 | 1,090 |
| 2000-06-07 | 115,000 | 115,000 | 115,000 | 115,000 | 4 | 1,150 |
| 2000-06-06 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2000-06-05 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2000-06-02 | 119,000 | 119,000 | 115,000 | 115,000 | 3 | 1,150 |
| 2000-06-01 | 111,000 | 124,000 | 111,000 | 121,000 | 9 | 1,210 |
| 2000-05-31 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 1,200 |
| 2000-05-30 | 110,000 | 120,000 | 110,000 | 120,000 | 4 | 1,200 |
| 2000-05-29 | 105,000 | 124,000 | 105,000 | 120,000 | 24 | 1,200 |
| 2000-05-26 | 113,000 | 113,000 | 110,000 | 110,000 | 12 | 1,100 |
| 2000-05-25 | 101,000 | 115,000 | 101,000 | 114,000 | 6 | 1,140 |
| 2000-05-24 | 106,000 | 120,000 | 100,000 | 120,000 | 35 | 1,200 |
| 2000-05-23 | 112,000 | 112,000 | 107,000 | 107,000 | 7 | 1,070 |
| 2000-05-22 | 118,000 | 118,000 | 103,000 | 113,000 | 8 | 1,130 |
| 2000-05-19 | 120,000 | 121,000 | 116,000 | 121,000 | 6 | 1,210 |
| 2000-05-18 | 117,000 | 120,000 | 116,000 | 119,000 | 22 | 1,190 |
| 2000-05-17 | 120,000 | 121,000 | 115,000 | 120,000 | 25 | 1,200 |
| 2000-05-16 | 124,000 | 127,000 | 120,000 | 122,000 | 14 | 1,220 |
| 2000-05-15 | 125,000 | 125,000 | 124,000 | 124,000 | 11 | 1,240 |
| 2000-05-12 | 126,000 | 126,000 | 125,000 | 125,000 | 23 | 1,250 |
| 2000-05-11 | 132,000 | 132,000 | 125,000 | 125,000 | 7 | 1,250 |
| 2000-05-09 | 133,000 | 133,000 | 133,000 | 133,000 | 14 | 1,330 |
| 2000-05-08 | 133,000 | 133,000 | 133,000 | 133,000 | 3 | 1,330 |
| 2000-05-02 | 132,000 | 135,000 | 132,000 | 135,000 | 8 | 1,350 |
| 2000-05-01 | 133,000 | 133,000 | 133,000 | 133,000 | 2 | 1,330 |
| 2000-04-27 | 132,000 | 142,000 | 132,000 | 142,000 | 2 | 1,420 |
| 2000-04-26 | 145,000 | 145,000 | 145,000 | 145,000 | 7 | 1,450 |
| 2000-04-25 | 149,000 | 149,000 | 132,000 | 145,000 | 5 | 1,450 |
| 2000-04-24 | 150,000 | 150,000 | 125,000 | 150,000 | 11 | 1,500 |
| 2000-04-21 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2000-04-19 | 158,000 | 162,000 | 158,000 | 158,000 | 4 | 1,580 |
| 2000-04-18 | 158,000 | 158,000 | 158,000 | 158,000 | 11 | 1,580 |
| 2000-04-17 | 145,000 | 145,000 | 135,000 | 138,000 | 14 | 1,380 |
| 2000-04-14 | 151,000 | 160,000 | 145,000 | 145,000 | 13 | 1,450 |
| 2000-04-13 | 160,000 | 160,000 | 151,000 | 151,000 | 8 | 1,510 |
| 2000-04-12 | 154,000 | 160,000 | 154,000 | 160,000 | 14 | 1,600 |
| 2000-04-11 | 165,000 | 175,000 | 154,000 | 154,000 | 13 | 1,540 |
| 2000-04-10 | 173,000 | 173,000 | 170,000 | 170,000 | 10 | 1,700 |
| 2000-04-07 | 185,000 | 195,000 | 170,000 | 170,000 | 27 | 1,700 |
| 2000-04-06 | 210,000 | 210,000 | 182,000 | 200,000 | 16 | 2,000 |
| 2000-04-05 | 185,000 | 215,000 | 180,000 | 210,000 | 50 | 2,100 |
| 2000-04-04 | 238,000 | 238,000 | 195,000 | 195,000 | 123 | 1,950 |
| 2000-04-03 | 198,000 | 238,000 | 195,000 | 238,000 | 180 | 2,380 |
| 2000-03-31 | 170,000 | 188,000 | 170,000 | 188,000 | 46 | 1,880 |
| 2000-03-30 | 163,000 | 164,000 | 163,000 | 163,000 | 11 | 1,630 |
| 2000-03-29 | 156,000 | 163,000 | 156,000 | 163,000 | 28 | 1,630 |
| 2000-03-28 | 150,000 | 156,000 | 150,000 | 156,000 | 6 | 1,560 |
| 2000-03-27 | 146,000 | 150,000 | 146,000 | 150,000 | 5 | 1,500 |
| 2000-03-24 | 146,000 | 149,000 | 145,000 | 146,000 | 13 | 1,460 |
| 2000-03-23 | 133,000 | 146,000 | 133,000 | 144,000 | 5 | 1,440 |
| 2000-03-22 | 143,000 | 143,000 | 135,000 | 135,000 | 4 | 1,350 |
| 2000-03-21 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 1,330 |
| 2000-03-16 | 132,000 | 132,000 | 132,000 | 132,000 | 7 | 1,320 |
| 2000-03-15 | 131,000 | 131,000 | 131,000 | 131,000 | 2 | 1,310 |
分割・併合履歴 ： [2009-01-05]1株→100株
