6466 (株)TVE の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 48,000 | 48,400 | 48,000 | 48,400 | 11 | 484 |
| 2002-12-27 | 44,000 | 44,500 | 44,000 | 44,500 | 5 | 445 |
| 2002-12-26 | 44,500 | 44,500 | 44,500 | 44,500 | 14 | 445 |
| 2002-12-25 | 41,300 | 44,500 | 41,300 | 44,500 | 9 | 445 |
| 2002-12-24 | 40,100 | 42,500 | 40,100 | 41,300 | 26 | 413 |
| 2002-12-20 | 38,400 | 38,600 | 38,400 | 38,500 | 12 | 385 |
| 2002-12-19 | 39,800 | 39,800 | 37,300 | 38,400 | 22 | 384 |
| 2002-12-18 | 42,500 | 45,000 | 39,700 | 39,800 | 28 | 398 |
| 2002-12-17 | 44,000 | 44,000 | 43,700 | 43,700 | 22 | 437 |
| 2002-12-16 | 44,900 | 44,900 | 43,700 | 44,000 | 8 | 440 |
| 2002-12-12 | 44,100 | 45,000 | 44,100 | 45,000 | 17 | 450 |
| 2002-12-11 | 44,000 | 45,600 | 44,000 | 44,100 | 7 | 441 |
| 2002-12-10 | 49,900 | 49,900 | 48,000 | 48,000 | 8 | 480 |
| 2002-12-09 | 44,100 | 50,000 | 44,100 | 50,000 | 17 | 500 |
| 2002-12-06 | 45,900 | 46,000 | 45,400 | 46,000 | 13 | 460 |
| 2002-12-05 | 43,800 | 45,400 | 43,800 | 45,400 | 20 | 454 |
| 2002-12-04 | 44,000 | 44,000 | 43,800 | 43,800 | 4 | 438 |
| 2002-12-03 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2002-12-02 | 44,100 | 44,100 | 44,100 | 44,100 | 7 | 441 |
| 2002-11-29 | 43,000 | 44,600 | 40,600 | 44,600 | 9 | 446 |
| 2002-11-28 | 39,100 | 43,000 | 39,000 | 43,000 | 35 | 430 |
| 2002-11-27 | 35,600 | 36,500 | 35,600 | 36,500 | 6 | 365 |
| 2002-11-26 | 34,000 | 35,000 | 34,000 | 35,000 | 37 | 350 |
| 2002-11-25 | 35,350 | 35,500 | 34,000 | 34,000 | 23 | 340 |
| 2002-11-22 | 35,100 | 35,100 | 35,100 | 35,100 | 4 | 351 |
| 2002-11-21 | 36,100 | 37,300 | 34,500 | 34,600 | 18 | 346 |
| 2002-11-20 | 36,300 | 39,000 | 36,300 | 39,000 | 12 | 390 |
| 2002-11-18 | 40,100 | 40,100 | 40,000 | 40,000 | 10 | 400 |
| 2002-11-15 | 43,950 | 43,950 | 43,950 | 43,950 | 4 | 439.50 |
| 2002-11-13 | 44,050 | 44,050 | 44,050 | 44,050 | 16 | 440.50 |
| 2002-11-12 | 40,850 | 44,050 | 40,850 | 44,050 | 5 | 440.50 |
| 2002-11-11 | 44,000 | 45,250 | 41,250 | 44,850 | 9 | 448.50 |
| 2002-11-08 | 44,850 | 44,850 | 44,850 | 44,850 | 2 | 448.50 |
| 2002-11-07 | 44,100 | 44,900 | 44,100 | 44,900 | 2 | 449 |
| 2002-11-06 | 44,100 | 44,100 | 44,100 | 44,100 | 4 | 441 |
| 2002-11-05 | 45,000 | 45,000 | 44,000 | 44,000 | 3 | 440 |
| 2002-11-01 | 45,050 | 45,050 | 45,000 | 45,000 | 3 | 450 |
| 2002-10-31 | 43,800 | 43,800 | 43,800 | 43,800 | 3 | 438 |
| 2002-10-30 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 470 |
| 2002-10-29 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 450 |
| 2002-10-28 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2002-10-25 | 45,000 | 45,000 | 44,100 | 44,100 | 9 | 441 |
| 2002-10-24 | 50,000 | 50,000 | 47,000 | 47,000 | 8 | 470 |
| 2002-10-23 | 48,000 | 49,000 | 48,000 | 49,000 | 2 | 490 |
| 2002-10-22 | 46,200 | 46,200 | 46,000 | 46,000 | 18 | 460 |
| 2002-10-21 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2002-10-18 | 49,100 | 49,100 | 47,500 | 49,000 | 4 | 490 |
| 2002-10-17 | 50,000 | 51,000 | 50,000 | 51,000 | 14 | 510 |
| 2002-10-16 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2002-10-15 | 49,100 | 50,000 | 49,100 | 50,000 | 6 | 500 |
| 2002-10-11 | 50,000 | 50,000 | 49,100 | 49,100 | 11 | 491 |
| 2002-10-10 | 50,000 | 50,000 | 46,700 | 49,900 | 4 | 499 |
| 2002-10-07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2002-10-03 | 52,900 | 52,900 | 52,900 | 52,900 | 4 | 529 |
| 2002-10-02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2002-09-30 | 53,300 | 53,300 | 50,300 | 50,300 | 6 | 503 |
| 2002-09-27 | 53,300 | 53,300 | 53,300 | 53,300 | 3 | 533 |
| 2002-09-26 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2002-09-25 | 52,300 | 52,900 | 52,300 | 52,900 | 39 | 529 |
| 2002-09-24 | 55,000 | 55,000 | 54,300 | 54,300 | 60 | 543 |
| 2002-09-20 | 54,100 | 54,200 | 54,100 | 54,200 | 2 | 542 |
| 2002-09-19 | 54,900 | 55,000 | 54,900 | 55,000 | 10 | 550 |
| 2002-09-18 | 54,300 | 54,300 | 54,300 | 54,300 | 5 | 543 |
| 2002-09-17 | 55,000 | 55,000 | 55,000 | 55,000 | 6 | 550 |
| 2002-09-13 | 54,500 | 54,500 | 54,500 | 54,500 | 6 | 545 |
| 2002-09-12 | 53,800 | 54,100 | 53,800 | 54,100 | 8 | 541 |
| 2002-09-11 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2002-09-10 | 51,500 | 51,500 | 51,500 | 51,500 | 8 | 515 |
| 2002-09-09 | 51,600 | 51,600 | 51,600 | 51,600 | 4 | 516 |
| 2002-09-06 | 51,000 | 51,000 | 50,600 | 50,600 | 6 | 506 |
| 2002-09-04 | 52,700 | 52,700 | 52,500 | 52,500 | 10 | 525 |
| 2002-09-03 | 53,000 | 53,000 | 53,000 | 53,000 | 7 | 530 |
| 2002-09-02 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2002-08-30 | 53,500 | 53,500 | 53,000 | 53,000 | 12 | 530 |
| 2002-08-29 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2002-08-28 | 55,000 | 55,000 | 53,000 | 54,000 | 32 | 540 |
| 2002-08-27 | 55,000 | 55,000 | 53,500 | 53,500 | 6 | 535 |
| 2002-08-26 | 57,500 | 57,500 | 54,500 | 54,500 | 17 | 545 |
| 2002-08-23 | 55,000 | 57,500 | 55,000 | 57,500 | 7 | 575 |
| 2002-08-21 | 55,000 | 55,500 | 55,000 | 55,500 | 9 | 555 |
| 2002-08-19 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2002-08-16 | 54,500 | 54,500 | 52,500 | 52,500 | 3 | 525 |
| 2002-08-14 | 55,500 | 55,500 | 55,000 | 55,500 | 10 | 555 |
| 2002-08-13 | 55,500 | 55,600 | 55,500 | 55,500 | 23 | 555 |
| 2002-08-12 | 55,700 | 55,700 | 55,500 | 55,500 | 7 | 555 |
| 2002-08-09 | 55,900 | 56,000 | 55,900 | 56,000 | 4 | 560 |
| 2002-08-06 | 56,000 | 56,000 | 56,000 | 56,000 | 23 | 560 |
| 2002-08-05 | 55,800 | 56,000 | 55,800 | 56,000 | 5 | 560 |
| 2002-08-01 | 55,700 | 55,700 | 55,700 | 55,700 | 4 | 557 |
| 2002-07-31 | 55,700 | 55,700 | 55,700 | 55,700 | 1 | 557 |
| 2002-07-30 | 57,600 | 57,600 | 57,600 | 57,600 | 4 | 576 |
| 2002-07-26 | 55,700 | 58,100 | 55,600 | 57,600 | 28 | 576 |
| 2002-07-25 | 56,400 | 56,400 | 56,400 | 56,400 | 1 | 564 |
| 2002-07-23 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2002-07-18 | 56,100 | 56,200 | 55,200 | 55,200 | 10 | 552 |
| 2002-07-17 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 550 |
| 2002-07-15 | 60,000 | 60,000 | 60,000 | 60,000 | 18 | 600 |
| 2002-07-12 | 60,000 | 60,000 | 60,000 | 60,000 | 16 | 600 |
| 2002-07-11 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2002-07-10 | 58,000 | 58,500 | 58,000 | 58,500 | 4 | 585 |
| 2002-07-09 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2002-07-08 | 57,000 | 57,000 | 57,000 | 57,000 | 13 | 570 |
| 2002-07-05 | 58,000 | 58,000 | 56,000 | 56,000 | 3 | 560 |
| 2002-07-04 | 55,000 | 55,000 | 55,000 | 55,000 | 6 | 550 |
| 2002-07-03 | 57,000 | 57,000 | 55,000 | 55,000 | 14 | 550 |
| 2002-06-27 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2002-06-26 | 57,000 | 57,000 | 57,000 | 57,000 | 9 | 570 |
| 2002-06-24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2002-06-17 | 62,000 | 62,000 | 60,000 | 60,000 | 4 | 600 |
| 2002-06-13 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 650 |
| 2002-06-12 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 650 |
| 2002-06-11 | 65,500 | 65,500 | 65,500 | 65,500 | 13 | 655 |
| 2002-06-05 | 65,000 | 65,500 | 65,000 | 65,500 | 13 | 655 |
| 2002-06-04 | 65,000 | 65,500 | 63,600 | 65,500 | 22 | 655 |
| 2002-06-03 | 64,500 | 64,900 | 64,500 | 64,900 | 15 | 649 |
| 2002-05-31 | 64,000 | 64,000 | 64,000 | 64,000 | 10 | 640 |
| 2002-05-30 | 64,500 | 64,500 | 62,000 | 62,000 | 26 | 620 |
| 2002-05-29 | 60,500 | 64,500 | 60,500 | 63,300 | 28 | 633 |
| 2002-05-28 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 600 |
| 2002-05-27 | 59,500 | 60,000 | 59,500 | 59,500 | 24 | 595 |
| 2002-05-24 | 59,500 | 59,500 | 59,500 | 59,500 | 2 | 595 |
| 2002-05-23 | 58,000 | 60,000 | 58,000 | 59,000 | 11 | 590 |
| 2002-05-22 | 57,000 | 58,000 | 57,000 | 58,000 | 20 | 580 |
| 2002-05-21 | 54,300 | 56,000 | 54,300 | 56,000 | 6 | 560 |
| 2002-05-20 | 54,300 | 54,300 | 54,300 | 54,300 | 2 | 543 |
| 2002-05-17 | 54,200 | 54,200 | 54,200 | 54,200 | 1 | 542 |
| 2002-05-16 | 54,000 | 54,000 | 52,100 | 52,100 | 6 | 521 |
| 2002-05-13 | 54,000 | 54,000 | 53,500 | 53,500 | 7 | 535 |
| 2002-05-09 | 57,900 | 57,900 | 54,000 | 54,000 | 4 | 540 |
| 2002-05-07 | 57,000 | 58,000 | 57,000 | 58,000 | 10 | 580 |
| 2002-05-01 | 56,700 | 56,700 | 56,700 | 56,700 | 2 | 567 |
| 2002-04-26 | 55,300 | 55,300 | 55,300 | 55,300 | 6 | 553 |
| 2002-04-25 | 55,800 | 55,800 | 55,000 | 55,300 | 18 | 553 |
| 2002-04-24 | 55,800 | 55,800 | 55,700 | 55,700 | 16 | 557 |
| 2002-04-23 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2002-04-19 | 56,000 | 56,000 | 55,700 | 55,700 | 4 | 557 |
| 2002-04-17 | 55,900 | 57,000 | 55,900 | 57,000 | 9 | 570 |
| 2002-04-15 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2002-04-11 | 59,100 | 59,100 | 59,000 | 59,000 | 18 | 590 |
| 2002-04-10 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2002-04-09 | 56,500 | 58,000 | 56,500 | 58,000 | 4 | 580 |
| 2002-04-08 | 56,000 | 56,000 | 55,600 | 55,600 | 20 | 556 |
| 2002-04-05 | 55,500 | 55,500 | 55,500 | 55,500 | 4 | 555 |
| 2002-04-03 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2002-04-02 | 55,600 | 56,000 | 55,600 | 56,000 | 2 | 560 |
| 2002-03-29 | 55,600 | 55,600 | 55,600 | 55,600 | 1 | 556 |
| 2002-03-28 | 56,700 | 56,700 | 56,700 | 56,700 | 6 | 567 |
| 2002-03-27 | 55,600 | 55,600 | 55,600 | 55,600 | 4 | 556 |
| 2002-03-26 | 59,900 | 60,000 | 59,600 | 59,600 | 34 | 596 |
| 2002-03-25 | 59,900 | 59,900 | 59,800 | 59,900 | 6 | 599 |
| 2002-03-22 | 58,000 | 59,400 | 58,000 | 59,400 | 8 | 594 |
| 2002-03-20 | 60,000 | 60,000 | 56,500 | 56,500 | 12 | 565 |
| 2002-03-19 | 56,000 | 58,500 | 56,000 | 56,500 | 13 | 565 |
| 2002-03-18 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2002-03-15 | 59,000 | 59,500 | 55,500 | 59,000 | 25 | 590 |
| 2002-03-14 | 57,400 | 58,000 | 56,000 | 58,000 | 34 | 580 |
| 2002-03-13 | 56,000 | 56,000 | 56,000 | 56,000 | 8 | 560 |
| 2002-03-12 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2002-03-11 | 55,000 | 56,000 | 55,000 | 56,000 | 9 | 560 |
| 2002-03-08 | 52,600 | 55,100 | 52,600 | 55,100 | 8 | 551 |
| 2002-03-06 | 52,000 | 52,400 | 52,000 | 52,400 | 4 | 524 |
| 2002-03-05 | 55,100 | 55,100 | 55,100 | 55,100 | 3 | 551 |
| 2002-03-04 | 55,000 | 55,000 | 55,000 | 55,000 | 12 | 550 |
| 2002-02-28 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2002-02-27 | 54,000 | 55,500 | 52,000 | 52,000 | 10 | 520 |
| 2002-02-26 | 51,600 | 54,000 | 51,300 | 54,000 | 13 | 540 |
| 2002-02-25 | 51,300 | 52,000 | 51,300 | 51,300 | 7 | 513 |
| 2002-02-20 | 51,100 | 51,100 | 51,100 | 51,100 | 3 | 511 |
| 2002-02-19 | 52,500 | 52,500 | 51,000 | 51,000 | 15 | 510 |
| 2002-02-18 | 54,000 | 54,000 | 53,000 | 53,000 | 9 | 530 |
| 2002-02-15 | 54,100 | 58,500 | 54,100 | 54,500 | 5 | 545 |
| 2002-02-14 | 54,300 | 54,500 | 54,300 | 54,500 | 10 | 545 |
| 2002-02-13 | 53,900 | 53,900 | 53,900 | 53,900 | 10 | 539 |
| 2002-02-08 | 53,900 | 53,900 | 53,900 | 53,900 | 3 | 539 |
| 2002-02-06 | 56,900 | 56,900 | 53,900 | 53,900 | 4 | 539 |
| 2002-01-30 | 58,700 | 58,700 | 58,700 | 58,700 | 5 | 587 |
| 2002-01-28 | 57,400 | 59,000 | 57,400 | 59,000 | 12 | 590 |
| 2002-01-25 | 53,100 | 57,400 | 52,000 | 57,400 | 9 | 574 |
| 2002-01-24 | 55,100 | 55,100 | 55,100 | 55,100 | 16 | 551 |
| 2002-01-22 | 53,100 | 55,600 | 53,100 | 55,100 | 8 | 551 |
| 2002-01-21 | 58,000 | 58,000 | 58,000 | 58,000 | 5 | 580 |
| 2002-01-18 | 57,900 | 57,900 | 57,900 | 57,900 | 5 | 579 |
| 2002-01-17 | 57,500 | 58,000 | 57,500 | 58,000 | 20 | 580 |
| 2002-01-16 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 600 |
| 2002-01-15 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 600 |
| 2002-01-10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2002-01-09 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 600 |
| 2002-01-08 | 60,000 | 63,000 | 60,000 | 63,000 | 14 | 630 |
| 2002-01-07 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2002-01-04 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
分割・併合履歴 ： [2009-01-05]1株→100株
