6466 (株)TVE の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 84,500 | 85,000 | 84,400 | 84,700 | 25 | 847 |
| 2003-12-29 | 84,000 | 84,900 | 84,000 | 84,000 | 21 | 840 |
| 2003-12-26 | 82,800 | 84,000 | 82,800 | 84,000 | 8 | 840 |
| 2003-12-25 | 82,800 | 83,000 | 82,600 | 82,600 | 15 | 826 |
| 2003-12-24 | 83,300 | 83,300 | 82,500 | 82,500 | 9 | 825 |
| 2003-12-22 | 83,200 | 83,200 | 83,200 | 83,200 | 5 | 832 |
| 2003-12-19 | 82,500 | 83,100 | 82,500 | 83,100 | 3 | 831 |
| 2003-12-18 | 85,000 | 85,000 | 84,500 | 84,500 | 9 | 845 |
| 2003-12-17 | 86,000 | 86,000 | 85,000 | 86,000 | 8 | 860 |
| 2003-12-16 | 86,000 | 86,000 | 86,000 | 86,000 | 50 | 860 |
| 2003-12-15 | 86,000 | 87,000 | 86,000 | 86,000 | 70 | 860 |
| 2003-12-12 | 84,000 | 86,100 | 84,000 | 86,000 | 122 | 860 |
| 2003-12-11 | 82,100 | 82,300 | 82,100 | 82,300 | 4 | 823 |
| 2003-12-10 | 82,000 | 84,000 | 81,400 | 84,000 | 17 | 840 |
| 2003-12-09 | 84,000 | 84,000 | 83,000 | 83,000 | 8 | 830 |
| 2003-12-05 | 85,400 | 85,400 | 85,400 | 85,400 | 1 | 854 |
| 2003-12-04 | 86,000 | 86,000 | 84,800 | 86,000 | 36 | 860 |
| 2003-12-03 | 84,000 | 84,000 | 84,000 | 84,000 | 5 | 840 |
| 2003-12-02 | 86,600 | 86,600 | 85,000 | 85,000 | 15 | 850 |
| 2003-12-01 | 87,700 | 87,700 | 86,700 | 86,700 | 13 | 867 |
| 2003-11-28 | 85,900 | 85,900 | 83,400 | 83,700 | 51 | 837 |
| 2003-11-27 | 87,000 | 87,000 | 86,000 | 86,000 | 13 | 860 |
| 2003-11-26 | 83,600 | 86,000 | 83,500 | 86,000 | 53 | 860 |
| 2003-11-25 | 76,000 | 83,200 | 76,000 | 77,000 | 26 | 770 |
| 2003-11-21 | 78,000 | 80,000 | 78,000 | 80,000 | 3 | 800 |
| 2003-11-20 | 81,700 | 82,000 | 81,500 | 81,500 | 12 | 815 |
| 2003-11-19 | 79,000 | 82,000 | 77,800 | 82,000 | 24 | 820 |
| 2003-11-18 | 78,100 | 78,100 | 76,800 | 76,800 | 20 | 768 |
| 2003-11-17 | 82,200 | 82,200 | 82,000 | 82,000 | 4 | 820 |
| 2003-11-13 | 82,000 | 82,000 | 82,000 | 82,000 | 4 | 820 |
| 2003-11-12 | 82,200 | 82,200 | 82,000 | 82,000 | 9 | 820 |
| 2003-11-11 | 82,000 | 82,200 | 82,000 | 82,200 | 13 | 822 |
| 2003-11-10 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 845 |
| 2003-11-07 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 840 |
| 2003-11-06 | 85,000 | 85,000 | 82,000 | 82,000 | 8 | 820 |
| 2003-11-05 | 84,500 | 84,500 | 84,500 | 84,500 | 9 | 845 |
| 2003-11-04 | 84,000 | 85,300 | 83,500 | 84,500 | 37 | 845 |
| 2003-10-30 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2003-10-29 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 850 |
| 2003-10-28 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 850 |
| 2003-10-27 | 84,100 | 85,100 | 84,100 | 85,000 | 9 | 850 |
| 2003-10-24 | 81,000 | 84,000 | 81,000 | 84,000 | 20 | 840 |
| 2003-10-23 | 87,900 | 87,900 | 80,900 | 82,000 | 6 | 820 |
| 2003-10-22 | 85,500 | 85,500 | 85,500 | 85,500 | 8 | 855 |
| 2003-10-21 | 88,000 | 88,000 | 88,000 | 88,000 | 5 | 880 |
| 2003-10-20 | 88,000 | 88,000 | 88,000 | 88,000 | 6 | 880 |
| 2003-10-17 | 90,900 | 91,000 | 88,000 | 90,000 | 62 | 900 |
| 2003-10-16 | 86,000 | 90,400 | 85,700 | 90,400 | 34 | 904 |
| 2003-10-15 | 85,000 | 85,500 | 85,000 | 85,000 | 64 | 850 |
| 2003-10-14 | 85,000 | 85,000 | 84,000 | 85,000 | 9 | 850 |
| 2003-10-10 | 84,800 | 85,000 | 84,800 | 85,000 | 6 | 850 |
| 2003-10-08 | 85,000 | 85,000 | 83,200 | 83,200 | 6 | 832 |
| 2003-10-07 | 83,000 | 83,000 | 83,000 | 83,000 | 4 | 830 |
| 2003-10-06 | 85,000 | 85,000 | 83,600 | 85,000 | 21 | 850 |
| 2003-10-03 | 83,000 | 83,500 | 83,000 | 83,500 | 5 | 835 |
| 2003-10-02 | 79,400 | 82,300 | 79,400 | 82,300 | 15 | 823 |
| 2003-10-01 | 82,000 | 84,500 | 81,500 | 84,500 | 11 | 845 |
| 2003-09-30 | 82,200 | 82,200 | 82,000 | 82,000 | 3 | 820 |
| 2003-09-29 | 82,200 | 82,200 | 82,200 | 82,200 | 5 | 822 |
| 2003-09-26 | 86,000 | 86,000 | 82,000 | 82,000 | 10 | 820 |
| 2003-09-25 | 86,000 | 86,100 | 85,000 | 86,100 | 47 | 861 |
| 2003-09-24 | 90,000 | 92,000 | 90,000 | 92,000 | 93 | 920 |
| 2003-09-22 | 92,000 | 92,000 | 90,000 | 90,000 | 90 | 900 |
| 2003-09-19 | 87,400 | 87,400 | 85,800 | 87,000 | 24 | 870 |
| 2003-09-18 | 86,000 | 86,500 | 85,000 | 85,600 | 41 | 856 |
| 2003-09-17 | 84,500 | 86,000 | 84,500 | 86,000 | 77 | 860 |
| 2003-09-16 | 83,500 | 84,200 | 83,500 | 84,200 | 13 | 842 |
| 2003-09-12 | 83,000 | 83,900 | 82,900 | 83,900 | 19 | 839 |
| 2003-09-11 | 84,000 | 84,000 | 83,000 | 83,000 | 35 | 830 |
| 2003-09-10 | 83,900 | 84,000 | 83,800 | 84,000 | 34 | 840 |
| 2003-09-09 | 82,000 | 83,100 | 82,000 | 83,000 | 7 | 830 |
| 2003-09-08 | 83,600 | 83,600 | 82,000 | 82,500 | 20 | 825 |
| 2003-09-05 | 84,400 | 84,700 | 82,000 | 84,700 | 32 | 847 |
| 2003-09-04 | 84,000 | 84,000 | 84,000 | 84,000 | 3 | 840 |
| 2003-09-03 | 83,200 | 84,700 | 83,200 | 84,700 | 2 | 847 |
| 2003-09-02 | 84,000 | 84,000 | 83,100 | 83,100 | 7 | 831 |
| 2003-09-01 | 82,000 | 84,800 | 82,000 | 84,800 | 29 | 848 |
| 2003-08-28 | 82,000 | 83,900 | 82,000 | 82,000 | 15 | 820 |
| 2003-08-27 | 84,000 | 84,000 | 82,000 | 82,000 | 29 | 820 |
| 2003-08-26 | 84,000 | 84,000 | 81,000 | 84,000 | 88 | 840 |
| 2003-08-25 | 80,000 | 84,000 | 80,000 | 81,000 | 17 | 810 |
| 2003-08-22 | 79,200 | 79,500 | 78,500 | 78,600 | 47 | 786 |
| 2003-08-21 | 78,900 | 78,900 | 78,000 | 78,000 | 5 | 780 |
| 2003-08-20 | 78,500 | 78,500 | 78,000 | 78,500 | 22 | 785 |
| 2003-08-19 | 78,000 | 78,900 | 78,000 | 78,900 | 6 | 789 |
| 2003-08-18 | 78,000 | 78,400 | 77,800 | 77,800 | 9 | 778 |
| 2003-08-15 | 77,500 | 78,000 | 77,500 | 78,000 | 4 | 780 |
| 2003-08-14 | 78,000 | 78,000 | 76,700 | 76,700 | 7 | 767 |
| 2003-08-13 | 77,100 | 78,000 | 76,700 | 78,000 | 26 | 780 |
| 2003-08-12 | 77,100 | 77,100 | 77,100 | 77,100 | 1 | 771 |
| 2003-08-11 | 78,500 | 78,500 | 77,000 | 77,000 | 18 | 770 |
| 2003-08-08 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 780 |
| 2003-08-07 | 78,000 | 78,200 | 78,000 | 78,000 | 15 | 780 |
| 2003-08-06 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 780 |
| 2003-08-05 | 78,800 | 79,000 | 78,800 | 78,800 | 13 | 788 |
| 2003-08-04 | 79,000 | 80,000 | 79,000 | 80,000 | 14 | 800 |
| 2003-08-01 | 79,500 | 79,500 | 78,100 | 78,100 | 3 | 781 |
| 2003-07-31 | 78,000 | 79,500 | 78,000 | 79,000 | 9 | 790 |
| 2003-07-30 | 78,500 | 78,500 | 78,500 | 78,500 | 30 | 785 |
| 2003-07-29 | 80,000 | 80,000 | 77,500 | 77,500 | 18 | 775 |
| 2003-07-28 | 78,000 | 80,000 | 78,000 | 80,000 | 14 | 800 |
| 2003-07-25 | 78,000 | 78,000 | 76,500 | 76,500 | 6 | 765 |
| 2003-07-24 | 78,000 | 79,000 | 78,000 | 79,000 | 7 | 790 |
| 2003-07-23 | 74,600 | 76,000 | 74,600 | 76,000 | 3 | 760 |
| 2003-07-22 | 76,000 | 76,000 | 74,500 | 74,500 | 13 | 745 |
| 2003-07-18 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 760 |
| 2003-07-17 | 74,000 | 76,000 | 74,000 | 76,000 | 7 | 760 |
| 2003-07-16 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 800 |
| 2003-07-15 | 81,000 | 81,000 | 81,000 | 81,000 | 4 | 810 |
| 2003-07-14 | 80,000 | 81,000 | 80,000 | 80,000 | 14 | 800 |
| 2003-07-11 | 79,900 | 80,000 | 79,900 | 80,000 | 8 | 800 |
| 2003-07-10 | 79,800 | 80,000 | 79,800 | 80,000 | 40 | 800 |
| 2003-07-09 | 78,100 | 79,800 | 78,100 | 79,800 | 7 | 798 |
| 2003-07-08 | 78,900 | 79,900 | 78,900 | 79,900 | 8 | 799 |
| 2003-07-07 | 77,500 | 77,500 | 77,500 | 77,500 | 2 | 775 |
| 2003-07-04 | 79,000 | 79,000 | 77,000 | 77,000 | 18 | 770 |
| 2003-07-03 | 82,000 | 82,000 | 80,000 | 80,000 | 42 | 800 |
| 2003-07-02 | 80,000 | 80,000 | 79,000 | 80,000 | 51 | 800 |
| 2003-07-01 | 76,000 | 79,000 | 76,000 | 79,000 | 17 | 790 |
| 2003-06-30 | 76,400 | 78,000 | 76,400 | 77,000 | 38 | 770 |
| 2003-06-27 | 75,000 | 76,500 | 75,000 | 75,000 | 48 | 750 |
| 2003-06-26 | 72,000 | 73,000 | 72,000 | 73,000 | 20 | 730 |
| 2003-06-25 | 71,600 | 72,000 | 71,600 | 72,000 | 3 | 720 |
| 2003-06-24 | 72,000 | 72,000 | 71,500 | 72,000 | 15 | 720 |
| 2003-06-23 | 73,000 | 73,000 | 71,100 | 71,100 | 8 | 711 |
| 2003-06-20 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2003-06-19 | 70,000 | 70,000 | 70,000 | 70,000 | 12 | 700 |
| 2003-06-18 | 70,000 | 73,000 | 70,000 | 73,000 | 14 | 730 |
| 2003-06-17 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 700 |
| 2003-06-16 | 69,500 | 69,600 | 69,500 | 69,600 | 6 | 696 |
| 2003-06-13 | 73,000 | 73,000 | 69,000 | 69,500 | 7 | 695 |
| 2003-06-12 | 77,000 | 77,000 | 68,500 | 68,500 | 55 | 685 |
| 2003-06-11 | 71,000 | 77,500 | 71,000 | 77,000 | 75 | 770 |
| 2003-06-10 | 68,000 | 70,000 | 68,000 | 70,000 | 51 | 700 |
| 2003-06-09 | 68,000 | 70,000 | 67,100 | 67,100 | 34 | 671 |
| 2003-06-04 | 63,500 | 64,000 | 63,500 | 64,000 | 8 | 640 |
| 2003-06-03 | 63,500 | 64,000 | 63,500 | 64,000 | 18 | 640 |
| 2003-06-02 | 69,900 | 69,900 | 66,000 | 67,000 | 20 | 670 |
| 2003-05-29 | 70,400 | 70,400 | 69,500 | 70,400 | 13 | 704 |
| 2003-05-28 | 74,700 | 74,700 | 70,100 | 70,100 | 9 | 701 |
| 2003-05-27 | 73,000 | 74,000 | 71,000 | 74,000 | 12 | 740 |
| 2003-05-26 | 73,500 | 76,500 | 73,000 | 75,000 | 108 | 750 |
| 2003-05-23 | 67,500 | 72,800 | 67,500 | 72,800 | 85 | 728 |
| 2003-05-22 | 65,000 | 67,800 | 64,000 | 67,800 | 66 | 678 |
| 2003-05-21 | 64,000 | 65,000 | 63,000 | 64,900 | 22 | 649 |
| 2003-05-20 | 64,500 | 64,500 | 64,000 | 64,000 | 33 | 640 |
| 2003-05-19 | 63,700 | 64,900 | 63,700 | 64,500 | 36 | 645 |
| 2003-05-16 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 622 |
| 2003-05-15 | 64,000 | 64,000 | 64,000 | 64,000 | 14 | 640 |
| 2003-05-14 | 62,500 | 64,000 | 62,500 | 64,000 | 15 | 640 |
| 2003-05-13 | 62,000 | 64,500 | 62,000 | 64,500 | 28 | 645 |
| 2003-05-12 | 62,300 | 63,000 | 62,300 | 63,000 | 37 | 630 |
| 2003-05-09 | 62,400 | 62,400 | 62,000 | 62,000 | 24 | 620 |
| 2003-05-08 | 61,500 | 62,000 | 61,500 | 62,000 | 9 | 620 |
| 2003-05-07 | 62,000 | 62,000 | 61,300 | 61,300 | 4 | 613 |
| 2003-05-06 | 61,900 | 61,900 | 61,200 | 61,200 | 11 | 612 |
| 2003-05-02 | 62,400 | 62,400 | 62,000 | 62,000 | 13 | 620 |
| 2003-05-01 | 62,400 | 62,400 | 62,400 | 62,400 | 6 | 624 |
| 2003-04-30 | 61,200 | 62,400 | 61,100 | 62,400 | 19 | 624 |
| 2003-04-28 | 61,200 | 61,200 | 61,100 | 61,100 | 15 | 611 |
| 2003-04-25 | 62,000 | 62,000 | 61,100 | 61,100 | 12 | 611 |
| 2003-04-24 | 61,600 | 61,600 | 61,600 | 61,600 | 1 | 616 |
| 2003-04-23 | 61,500 | 61,500 | 61,000 | 61,000 | 19 | 610 |
| 2003-04-22 | 60,600 | 62,000 | 60,600 | 62,000 | 15 | 620 |
| 2003-04-21 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 600 |
| 2003-04-18 | 59,100 | 60,000 | 59,100 | 59,100 | 28 | 591 |
| 2003-04-17 | 60,000 | 60,000 | 60,000 | 60,000 | 18 | 600 |
| 2003-04-16 | 59,600 | 59,600 | 59,600 | 59,600 | 5 | 596 |
| 2003-04-15 | 59,500 | 59,500 | 59,500 | 59,500 | 2 | 595 |
| 2003-04-14 | 60,000 | 60,000 | 59,900 | 59,900 | 3 | 599 |
| 2003-04-11 | 60,000 | 60,000 | 60,000 | 60,000 | 12 | 600 |
| 2003-04-10 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2003-04-09 | 56,500 | 57,000 | 56,500 | 57,000 | 10 | 570 |
| 2003-04-07 | 57,000 | 57,000 | 57,000 | 57,000 | 25 | 570 |
| 2003-04-04 | 58,500 | 58,500 | 57,700 | 57,700 | 5 | 577 |
| 2003-04-02 | 57,700 | 57,700 | 57,700 | 57,700 | 1 | 577 |
| 2003-04-01 | 58,000 | 58,000 | 57,700 | 57,700 | 5 | 577 |
| 2003-03-31 | 58,500 | 58,500 | 58,500 | 58,500 | 11 | 585 |
| 2003-03-27 | 58,500 | 59,500 | 58,500 | 58,500 | 8 | 585 |
| 2003-03-26 | 58,500 | 58,500 | 58,500 | 58,500 | 11 | 585 |
| 2003-03-25 | 58,500 | 58,500 | 58,500 | 58,500 | 2 | 585 |
| 2003-03-24 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 590 |
| 2003-03-19 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 585 |
| 2003-03-14 | 60,000 | 60,000 | 60,000 | 60,000 | 12 | 600 |
| 2003-03-11 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 578 |
| 2003-03-10 | 57,700 | 57,800 | 57,700 | 57,800 | 3 | 578 |
| 2003-03-06 | 57,600 | 57,600 | 57,600 | 57,600 | 3 | 576 |
| 2003-03-05 | 60,000 | 60,000 | 59,100 | 59,100 | 15 | 591 |
| 2003-03-04 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2003-02-28 | 58,000 | 60,000 | 58,000 | 60,000 | 29 | 600 |
| 2003-02-27 | 59,600 | 59,600 | 59,500 | 59,500 | 14 | 595 |
| 2003-02-26 | 59,600 | 61,500 | 59,600 | 61,500 | 30 | 615 |
| 2003-02-25 | 59,000 | 59,300 | 59,000 | 59,300 | 20 | 593 |
| 2003-02-24 | 60,100 | 61,000 | 59,500 | 61,000 | 42 | 610 |
| 2003-02-21 | 57,000 | 60,000 | 57,000 | 60,000 | 20 | 600 |
| 2003-02-20 | 60,000 | 60,000 | 58,200 | 58,500 | 25 | 585 |
| 2003-02-18 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2003-02-17 | 60,400 | 60,500 | 60,000 | 60,500 | 17 | 605 |
| 2003-02-14 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2003-02-13 | 60,000 | 60,000 | 59,000 | 60,000 | 27 | 600 |
| 2003-02-12 | 60,000 | 60,000 | 60,000 | 60,000 | 16 | 600 |
| 2003-02-10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2003-02-07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2003-02-06 | 59,800 | 60,500 | 59,700 | 60,500 | 7 | 605 |
| 2003-02-05 | 59,900 | 59,900 | 59,900 | 59,900 | 2 | 599 |
| 2003-02-04 | 58,000 | 58,000 | 58,000 | 58,000 | 5 | 580 |
| 2003-02-03 | 61,000 | 61,000 | 60,500 | 60,500 | 33 | 605 |
| 2003-01-31 | 60,200 | 60,200 | 59,700 | 60,000 | 6 | 600 |
| 2003-01-30 | 62,700 | 62,700 | 58,200 | 58,200 | 63 | 582 |
| 2003-01-29 | 58,700 | 61,200 | 58,700 | 61,200 | 30 | 612 |
| 2003-01-28 | 56,000 | 59,000 | 56,000 | 58,900 | 35 | 589 |
| 2003-01-27 | 52,100 | 56,400 | 52,000 | 56,000 | 30 | 560 |
| 2003-01-24 | 52,000 | 52,000 | 52,000 | 52,000 | 11 | 520 |
| 2003-01-23 | 51,000 | 52,000 | 51,000 | 52,000 | 10 | 520 |
| 2003-01-22 | 50,000 | 50,000 | 50,000 | 50,000 | 26 | 500 |
| 2003-01-21 | 51,000 | 52,000 | 51,000 | 52,000 | 15 | 520 |
| 2003-01-20 | 50,000 | 50,200 | 50,000 | 50,200 | 11 | 502 |
| 2003-01-17 | 47,350 | 47,350 | 47,350 | 47,350 | 8 | 473.50 |
| 2003-01-16 | 47,100 | 47,200 | 47,100 | 47,200 | 2 | 472 |
| 2003-01-15 | 49,000 | 50,000 | 49,000 | 50,000 | 13 | 500 |
| 2003-01-14 | 48,000 | 49,100 | 48,000 | 49,100 | 6 | 491 |
| 2003-01-10 | 45,500 | 46,500 | 45,500 | 46,400 | 10 | 464 |
| 2003-01-09 | 45,500 | 45,500 | 45,400 | 45,500 | 6 | 455 |
| 2003-01-08 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 490 |
| 2003-01-07 | 49,000 | 52,000 | 49,000 | 49,100 | 12 | 491 |
分割・併合履歴 ： [2009-01-05]1株→100株
