6466 (株)TVE の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 58,000 | 58,500 | 58,000 | 58,500 | 3 | 585 |
| 2001-12-27 | 56,500 | 58,500 | 56,500 | 58,500 | 9 | 585 |
| 2001-12-26 | 56,500 | 56,500 | 56,500 | 56,500 | 5 | 565 |
| 2001-12-25 | 57,500 | 57,500 | 56,500 | 56,500 | 6 | 565 |
| 2001-12-21 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2001-12-20 | 57,500 | 57,500 | 57,500 | 57,500 | 4 | 575 |
| 2001-12-19 | 51,500 | 57,500 | 51,500 | 57,500 | 9 | 575 |
| 2001-12-18 | 58,700 | 59,000 | 54,000 | 54,000 | 9 | 540 |
| 2001-12-17 | 51,500 | 59,000 | 51,500 | 59,000 | 2 | 590 |
| 2001-12-14 | 55,000 | 56,500 | 54,500 | 56,500 | 6 | 565 |
| 2001-12-13 | 50,200 | 54,800 | 50,200 | 54,800 | 12 | 548 |
| 2001-12-12 | 57,000 | 57,000 | 54,100 | 54,100 | 17 | 541 |
| 2001-12-11 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 590 |
| 2001-12-10 | 59,000 | 59,000 | 59,000 | 59,000 | 16 | 590 |
| 2001-12-07 | 61,000 | 61,000 | 59,000 | 59,000 | 6 | 590 |
| 2001-12-06 | 60,000 | 61,000 | 60,000 | 61,000 | 24 | 610 |
| 2001-11-30 | 60,900 | 60,900 | 60,900 | 60,900 | 2 | 609 |
| 2001-11-29 | 61,000 | 61,000 | 61,000 | 61,000 | 6 | 610 |
| 2001-11-28 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2001-11-27 | 64,000 | 64,000 | 61,000 | 61,000 | 7 | 610 |
| 2001-11-26 | 64,000 | 64,000 | 64,000 | 64,000 | 12 | 640 |
| 2001-11-21 | 61,000 | 64,000 | 61,000 | 64,000 | 7 | 640 |
| 2001-11-20 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2001-11-19 | 64,800 | 64,800 | 61,000 | 61,000 | 4 | 610 |
| 2001-11-16 | 60,300 | 60,300 | 60,300 | 60,300 | 4 | 603 |
| 2001-11-14 | 60,300 | 60,300 | 60,000 | 60,000 | 7 | 600 |
| 2001-11-13 | 61,000 | 61,000 | 60,500 | 60,500 | 19 | 605 |
| 2001-11-12 | 63,000 | 63,000 | 62,500 | 62,500 | 23 | 625 |
| 2001-11-09 | 64,500 | 64,500 | 63,000 | 63,000 | 5 | 630 |
| 2001-11-08 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2001-11-07 | 69,000 | 69,000 | 66,000 | 66,000 | 8 | 660 |
| 2001-11-06 | 69,000 | 69,000 | 69,000 | 69,000 | 4 | 690 |
| 2001-11-05 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2001-11-01 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 699 |
| 2001-10-31 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 699 |
| 2001-10-29 | 71,100 | 71,100 | 71,000 | 71,000 | 9 | 710 |
| 2001-10-26 | 69,600 | 71,000 | 69,500 | 71,000 | 10 | 710 |
| 2001-10-25 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 695 |
| 2001-10-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2001-10-23 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2001-10-22 | 70,500 | 71,000 | 68,500 | 69,000 | 29 | 690 |
| 2001-10-15 | 69,000 | 73,000 | 68,000 | 73,000 | 11 | 730 |
| 2001-10-11 | 73,000 | 73,000 | 70,000 | 70,000 | 6 | 700 |
| 2001-10-10 | 72,900 | 73,000 | 72,900 | 73,000 | 20 | 730 |
| 2001-10-04 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 730 |
| 2001-10-02 | 73,000 | 77,000 | 73,000 | 73,000 | 9 | 730 |
| 2001-09-26 | 80,000 | 80,000 | 80,000 | 80,000 | 11 | 800 |
| 2001-09-21 | 78,900 | 80,000 | 78,900 | 80,000 | 59 | 800 |
| 2001-09-19 | 69,000 | 80,000 | 69,000 | 80,000 | 2 | 800 |
| 2001-09-17 | 66,500 | 79,000 | 66,500 | 79,000 | 3 | 790 |
| 2001-09-14 | 75,000 | 75,000 | 75,000 | 75,000 | 12 | 750 |
| 2001-09-12 | 75,000 | 75,000 | 75,000 | 75,000 | 6 | 750 |
| 2001-09-11 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2001-09-10 | 78,100 | 80,000 | 78,100 | 80,000 | 12 | 800 |
| 2001-09-06 | 78,000 | 78,100 | 78,000 | 78,100 | 3 | 781 |
| 2001-09-05 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2001-09-04 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 800 |
| 2001-08-31 | 80,000 | 80,000 | 80,000 | 80,000 | 8 | 800 |
| 2001-08-30 | 82,000 | 82,000 | 80,000 | 80,000 | 12 | 800 |
| 2001-08-28 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 845 |
| 2001-08-27 | 86,000 | 86,000 | 86,000 | 86,000 | 9 | 860 |
| 2001-08-24 | 80,000 | 86,000 | 80,000 | 86,000 | 3 | 860 |
| 2001-08-23 | 84,000 | 84,000 | 84,000 | 84,000 | 4 | 840 |
| 2001-08-22 | 85,000 | 85,000 | 84,000 | 84,000 | 8 | 840 |
| 2001-08-20 | 84,900 | 84,900 | 84,900 | 84,900 | 2 | 849 |
| 2001-08-17 | 84,900 | 84,900 | 84,900 | 84,900 | 1 | 849 |
| 2001-08-16 | 84,900 | 84,900 | 84,900 | 84,900 | 11 | 849 |
| 2001-08-14 | 84,900 | 84,900 | 84,900 | 84,900 | 5 | 849 |
| 2001-08-10 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 850 |
| 2001-08-09 | 84,900 | 84,900 | 84,900 | 84,900 | 3 | 849 |
| 2001-08-07 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 850 |
| 2001-08-06 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 850 |
| 2001-08-02 | 83,900 | 85,000 | 83,900 | 85,000 | 7 | 850 |
| 2001-07-31 | 87,400 | 87,400 | 85,000 | 85,000 | 9 | 850 |
| 2001-07-26 | 87,500 | 87,500 | 87,500 | 87,500 | 11 | 875 |
| 2001-07-25 | 82,400 | 87,500 | 82,400 | 87,500 | 3 | 875 |
| 2001-07-24 | 87,400 | 87,400 | 87,400 | 87,400 | 3 | 874 |
| 2001-07-23 | 87,500 | 87,500 | 87,500 | 87,500 | 3 | 875 |
| 2001-07-19 | 89,900 | 89,900 | 88,000 | 88,000 | 2 | 880 |
| 2001-07-18 | 89,900 | 89,900 | 89,900 | 89,900 | 5 | 899 |
| 2001-07-13 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2001-07-12 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 900 |
| 2001-07-10 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 900 |
| 2001-07-09 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2001-07-06 | 91,000 | 91,000 | 91,000 | 91,000 | 17 | 910 |
| 2001-07-05 | 88,800 | 91,000 | 88,800 | 91,000 | 7 | 910 |
| 2001-07-03 | 87,800 | 88,800 | 87,800 | 88,800 | 2 | 888 |
| 2001-06-27 | 88,200 | 88,200 | 88,200 | 88,200 | 4 | 882 |
| 2001-06-26 | 88,000 | 88,000 | 88,000 | 88,000 | 11 | 880 |
| 2001-06-25 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 880 |
| 2001-06-22 | 88,000 | 88,000 | 88,000 | 88,000 | 3 | 880 |
| 2001-06-13 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2001-06-12 | 91,000 | 91,000 | 91,000 | 91,000 | 7 | 910 |
| 2001-06-11 | 91,000 | 91,000 | 91,000 | 91,000 | 6 | 910 |
| 2001-06-08 | 87,600 | 90,000 | 87,600 | 90,000 | 4 | 900 |
| 2001-06-07 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2001-06-06 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 880 |
| 2001-06-04 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2001-06-01 | 90,500 | 90,500 | 90,500 | 90,500 | 2 | 905 |
| 2001-05-30 | 90,200 | 90,200 | 90,100 | 90,100 | 5 | 901 |
| 2001-05-29 | 88,000 | 90,000 | 88,000 | 90,000 | 17 | 900 |
| 2001-05-28 | 97,900 | 97,900 | 87,900 | 87,900 | 9 | 879 |
| 2001-05-23 | 98,000 | 98,000 | 97,900 | 97,900 | 2 | 979 |
| 2001-05-22 | 97,900 | 97,900 | 97,900 | 97,900 | 10 | 979 |
| 2001-05-21 | 98,000 | 98,000 | 98,000 | 98,000 | 4 | 980 |
| 2001-05-18 | 90,000 | 98,900 | 90,000 | 98,900 | 2 | 989 |
| 2001-05-17 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 980 |
| 2001-05-16 | 99,800 | 99,800 | 98,000 | 98,000 | 4 | 980 |
| 2001-05-15 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 1,000 |
| 2001-05-14 | 98,600 | 100,000 | 98,600 | 100,000 | 12 | 1,000 |
| 2001-05-11 | 98,000 | 98,500 | 98,000 | 98,500 | 6 | 985 |
| 2001-05-10 | 98,100 | 98,100 | 98,000 | 98,000 | 7 | 980 |
| 2001-05-07 | 98,000 | 98,000 | 98,000 | 98,000 | 15 | 980 |
| 2001-05-02 | 95,000 | 95,000 | 95,000 | 95,000 | 4 | 950 |
| 2001-05-01 | 95,000 | 95,000 | 91,000 | 95,000 | 5 | 950 |
| 2001-04-27 | 94,000 | 95,000 | 94,000 | 95,000 | 17 | 950 |
| 2001-04-26 | 93,000 | 93,000 | 93,000 | 93,000 | 12 | 930 |
| 2001-04-25 | 90,000 | 92,000 | 90,000 | 92,000 | 27 | 920 |
| 2001-04-24 | 90,000 | 90,000 | 90,000 | 90,000 | 12 | 900 |
| 2001-04-23 | 90,000 | 90,000 | 89,000 | 90,000 | 24 | 900 |
| 2001-04-20 | 89,800 | 92,000 | 89,800 | 92,000 | 19 | 920 |
| 2001-04-19 | 89,800 | 89,800 | 89,800 | 89,800 | 9 | 898 |
| 2001-04-18 | 89,800 | 89,800 | 89,800 | 89,800 | 1 | 898 |
| 2001-04-17 | 89,800 | 89,800 | 89,800 | 89,800 | 3 | 898 |
| 2001-04-16 | 90,000 | 90,000 | 89,900 | 89,900 | 10 | 899 |
| 2001-04-12 | 87,400 | 87,400 | 87,400 | 87,400 | 2 | 874 |
| 2001-04-11 | 87,400 | 87,400 | 87,400 | 87,400 | 3 | 874 |
| 2001-04-10 | 89,000 | 89,000 | 87,000 | 87,000 | 42 | 870 |
| 2001-04-09 | 87,000 | 89,000 | 87,000 | 89,000 | 2 | 890 |
| 2001-04-04 | 85,000 | 85,000 | 83,000 | 83,000 | 14 | 830 |
| 2001-04-03 | 85,000 | 85,000 | 85,000 | 85,000 | 8 | 850 |
| 2001-03-30 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2001-03-29 | 90,200 | 90,200 | 90,200 | 90,200 | 5 | 902 |
| 2001-03-26 | 89,900 | 90,000 | 89,900 | 90,000 | 20 | 900 |
| 2001-03-23 | 88,000 | 89,900 | 88,000 | 89,900 | 2 | 899 |
| 2001-03-22 | 89,900 | 89,900 | 88,000 | 88,000 | 47 | 880 |
| 2001-03-21 | 89,900 | 89,900 | 89,900 | 89,900 | 1 | 899 |
| 2001-03-19 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2001-03-15 | 88,000 | 88,000 | 88,000 | 88,000 | 6 | 880 |
| 2001-03-14 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2001-03-13 | 82,500 | 82,500 | 82,500 | 82,500 | 1 | 825 |
| 2001-03-12 | 82,500 | 82,500 | 82,500 | 82,500 | 5 | 825 |
| 2001-03-09 | 82,100 | 82,100 | 82,100 | 82,100 | 3 | 821 |
| 2001-03-07 | 85,100 | 85,100 | 85,100 | 85,100 | 1 | 851 |
| 2001-03-05 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2001-02-27 | 90,100 | 90,100 | 90,100 | 90,100 | 6 | 901 |
| 2001-02-26 | 88,100 | 90,100 | 88,100 | 90,100 | 3 | 901 |
| 2001-02-23 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2001-02-22 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2001-02-21 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2001-02-19 | 94,000 | 94,000 | 89,000 | 89,000 | 11 | 890 |
| 2001-02-14 | 83,100 | 83,100 | 83,000 | 83,000 | 13 | 830 |
| 2001-02-09 | 80,700 | 82,000 | 80,700 | 82,000 | 38 | 820 |
| 2001-02-06 | 86,900 | 86,900 | 86,900 | 86,900 | 1 | 869 |
| 2001-02-05 | 86,900 | 86,900 | 86,900 | 86,900 | 2 | 869 |
| 2001-02-02 | 83,100 | 83,100 | 83,100 | 83,100 | 6 | 831 |
| 2001-01-31 | 83,000 | 83,000 | 80,000 | 83,000 | 9 | 830 |
| 2001-01-30 | 80,000 | 80,000 | 80,000 | 80,000 | 11 | 800 |
| 2001-01-29 | 85,000 | 85,000 | 85,000 | 85,000 | 7 | 850 |
| 2001-01-26 | 82,300 | 82,300 | 82,300 | 82,300 | 1 | 823 |
| 2001-01-24 | 85,000 | 85,000 | 82,100 | 82,100 | 10 | 821 |
| 2001-01-23 | 89,000 | 89,000 | 85,000 | 85,000 | 2 | 850 |
| 2001-01-22 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2001-01-19 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2001-01-18 | 97,000 | 97,000 | 97,000 | 97,000 | 13 | 970 |
| 2001-01-17 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 970 |
| 2001-01-16 | 97,000 | 97,000 | 97,000 | 97,000 | 13 | 970 |
| 2001-01-15 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 910 |
| 2001-01-11 | 90,500 | 90,500 | 90,500 | 90,500 | 10 | 905 |
| 2001-01-10 | 90,500 | 90,500 | 90,500 | 90,500 | 7 | 905 |
| 2001-01-09 | 90,500 | 90,500 | 90,500 | 90,500 | 5 | 905 |
| 2001-01-05 | 90,000 | 90,500 | 90,000 | 90,500 | 5 | 905 |
| 2001-01-04 | 89,900 | 89,900 | 89,900 | 89,900 | 1 | 899 |
分割・併合履歴 ： [2009-01-05]1株→100株
