6466 (株)TVE の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28305,000309,000303,000307,000633,070
2007-12-27310,000312,000306,000310,000563,100
2007-12-26316,000322,000307,000311,0001083,110
2007-12-25323,000323,000308,000311,0001733,110
2007-12-21298,000320,000295,000313,0001543,130
2007-12-20296,000305,000292,000295,0002542,950
2007-12-19311,000322,000288,000292,0004812,920
2007-12-18318,000327,000302,000314,0005453,140
2007-12-17352,000352,000325,000333,0001833,330
2007-12-14366,000370,000337,000352,0002253,520
2007-12-13373,000383,000359,000362,0001713,620
2007-12-12372,000378,000366,000378,0001523,780
2007-12-11378,000388,000375,000380,0001893,800
2007-12-10398,000398,000375,000379,0002293,790
2007-12-07394,000404,000388,000393,0003073,930
2007-12-06404,000406,000376,000393,0006353,930
2007-12-05405,000408,000386,000402,0002594,020
2007-12-04422,000425,000407,000408,0002784,080
2007-12-03420,000434,000405,000434,0003334,340
2007-11-30400,000428,000397,000428,0003354,280
2007-11-29400,000412,000394,000395,0002413,950
2007-11-28397,000399,000381,000390,0002793,900
2007-11-27382,000403,000380,000402,0002004,020
2007-11-26390,000405,000358,000387,0006133,870
2007-11-22414,000414,000374,000383,0008473,830
2007-11-21420,000433,000415,000415,0006124,150
2007-11-20496,000525,000491,000515,0003335,150
2007-11-19560,000570,000527,000536,0002625,360
2007-11-16580,000586,000560,000570,0001445,700
2007-11-15597,000604,000588,000588,000965,880
2007-11-14610,000615,000588,000593,0001505,930
2007-11-13566,000610,000566,000591,000935,910
2007-11-12560,000576,000555,000568,000735,680
2007-11-09585,000612,000585,000585,0001375,850
2007-11-08575,000600,000570,000595,0002205,950
2007-11-07639,000639,000599,000599,0003225,990
2007-11-06622,000649,000622,000638,0002016,380
2007-11-05655,000663,000623,000623,0002346,230
2007-11-02652,000673,000646,000664,0001646,640
2007-11-01685,000685,000668,000672,0002516,720
2007-10-31683,000688,000672,000685,0003826,850
2007-10-30675,000685,000662,000685,0004716,850
2007-10-29649,000670,000647,000666,0002996,660
2007-10-26624,000649,000623,000645,0001026,450
2007-10-25644,000645,000625,000634,0001346,340
2007-10-24641,000649,000636,000644,0001926,440
2007-10-23631,000650,000624,000636,0001046,360
2007-10-22613,000638,000611,000621,0001496,210
2007-10-19643,000655,000634,000653,0001156,530
2007-10-18630,000656,000630,000650,0002916,500
2007-10-17663,000676,000628,000650,0003116,500
2007-10-16679,000688,000664,000678,0003336,780
2007-10-15680,000689,000675,000684,0003326,840
2007-10-12669,000685,000666,000670,0004276,700
2007-10-11674,000680,000657,000671,0003036,710
2007-10-10690,000690,000665,000669,0004656,690
2007-10-09657,000692,000654,000673,0001,3136,730
2007-10-05657,000657,000638,000650,0005076,500
2007-10-04640,000665,000635,000659,0001,4026,590
2007-10-03620,000647,000615,000643,0008316,430
2007-10-02620,000627,000611,000622,0004596,220
2007-10-01623,000628,000612,000617,0003706,170
2007-09-28620,000631,000610,000622,0009946,220
2007-09-27610,000618,000595,000611,0001,0126,110
2007-09-26571,000603,000566,000600,0001,1446,000
2007-09-25557,000564,000550,000551,0001325,510
2007-09-21569,000573,000557,000566,0002185,660
2007-09-20561,000574,000550,000573,0002045,730
2007-09-19550,000565,000547,000564,0003525,640
2007-09-18551,000556,000538,000539,0001725,390
2007-09-14555,000561,000548,000560,0002265,600
2007-09-13547,000564,000547,000558,0002325,580
2007-09-12563,000575,000545,000549,0004475,490
2007-09-11576,000582,000555,000555,0004055,550
2007-09-10570,000588,000566,000579,0001765,790
2007-09-07581,000594,000578,000590,0001875,900
2007-09-06575,000585,000566,000582,0004985,820
2007-09-05611,000620,000580,000580,0006075,800
2007-09-04578,000621,000578,000607,0001,0396,070
2007-09-03569,000592,000562,000588,0009005,880
2007-08-31547,000556,000534,000554,0005105,540
2007-08-30548,000550,000532,000548,0003265,480
2007-08-29522,000542,000522,000529,0004355,290
2007-08-28566,000570,000552,000552,0001885,520
2007-08-27573,000575,000558,000573,0002275,730
2007-08-24575,000575,000555,000564,0002775,640
2007-08-23547,000565,000541,000565,0004605,650
2007-08-22518,000540,000517,000528,0004675,280
2007-08-21536,000556,000520,000522,0006235,220
2007-08-20560,000564,000530,000542,0005035,420
2007-08-17590,000598,000510,000520,0008275,200
2007-08-16600,000618,000570,000600,0006376,000
2007-08-15624,000646,000616,000624,0007136,240
2007-08-14609,000657,000608,000637,0001,5386,370
2007-08-13590,000613,000583,000600,0004746,000
2007-08-10566,000592,000560,000570,0006255,700
2007-08-09623,000630,000566,000586,0006735,860
2007-08-08640,000654,000611,000621,0005256,210
2007-08-07657,000663,000640,000641,0002876,410
2007-08-06636,000658,000633,000650,0002356,500
2007-08-03655,000662,000645,000656,0006036,560
2007-08-02634,000647,000611,000645,0006496,450
2007-08-01652,000659,000622,000624,0007326,240
2007-07-31678,000683,000656,000656,0005206,560
2007-07-30659,000672,000649,000671,0009056,710
2007-07-27650,000694,000647,000669,0001,4266,690
2007-07-26688,000692,000658,000673,0002,3766,730
2007-07-25640,000698,000635,000681,0006,8846,810
2007-07-24629,000631,000595,000613,0001,2396,130
2007-07-23559,000628,000555,000622,0001,7506,220
2007-07-20580,000597,000566,000569,0005055,690
2007-07-19604,000614,000577,000586,0009525,860
2007-07-18569,000621,000552,000603,0001,4076,030
2007-07-17607,000614,000576,000582,0009885,820
2007-07-13622,000623,000576,000615,0002,3676,150
2007-07-12688,000688,000577,000592,0003,3985,920
2007-07-11642,000693,000628,000669,0005,3116,690
2007-07-10593,000664,000593,000662,0003,3456,620
2007-07-09580,000588,000560,000583,0007055,830
2007-07-06570,000593,000548,000564,0001,4325,640
2007-07-05619,000639,000556,000570,0002,2895,700
2007-07-04580,000635,000571,000614,0002,4456,140
2007-07-03591,000595,000566,000590,0001,6995,900
2007-07-02520,000591,000515,000585,0002,4315,850
2007-06-29530,000544,000514,000529,0001,4575,290
2007-06-28475,000513,000475,000513,0001,4165,130
2007-06-27468,000474,000457,000463,0008144,630
2007-06-26456,000460,000447,000453,0002204,530
2007-06-25455,000458,000439,000444,0002614,440
2007-06-22457,000474,000454,000460,0005974,600
2007-06-21425,000467,000425,000460,0009224,600
2007-06-20435,000443,000426,000430,0005184,300
2007-06-19415,000438,000413,000425,0004104,250
2007-06-18416,000418,000408,000413,0001424,130
2007-06-15391,000417,000391,000402,0002014,020
2007-06-14397,000399,000385,000386,000763,860
2007-06-13387,000392,000384,000385,000943,850
2007-06-12387,000393,000385,000392,0001443,920
2007-06-11404,000404,000383,000383,0001513,830
2007-06-08404,000404,000396,000398,000823,980
2007-06-07401,000412,000401,000409,000934,090
2007-06-06415,000418,000403,000408,0001234,080
2007-06-05422,000425,000413,000417,0001514,170
2007-06-04410,000427,000405,000425,0002804,250
2007-06-01395,000412,000394,000410,0001454,100
2007-05-31411,000412,000396,000400,0001944,000
2007-05-30421,000422,000400,000413,0002034,130
2007-05-29414,000420,000400,000420,0004704,200
2007-05-28362,000407,000352,000406,0004814,060
2007-05-25362,000368,000357,000357,0001063,570
2007-05-24362,000375,000362,000366,000863,660
2007-05-23383,000388,000362,000362,0002923,620
2007-05-22390,000398,000378,000381,0001123,810
2007-05-21381,000388,000373,000385,000883,850
2007-05-18400,000400,000371,000376,0001953,760
2007-05-17383,000403,000383,000401,0001104,010
2007-05-16373,000405,000356,000390,0005013,900
2007-05-15413,000413,000383,000384,0004213,840
2007-05-14434,000439,000428,000428,0001244,280
2007-05-11439,000443,000436,000437,0001044,370
2007-05-10441,000448,000437,000447,0001624,470
2007-05-09452,000452,000442,000445,000854,450
2007-05-08454,000456,000438,000455,0002434,550
2007-05-07463,000463,000451,000454,0002634,540
2007-05-02460,000467,000456,000462,0003694,620
2007-05-01445,000468,000441,000465,0008484,650
2007-04-27450,000461,000443,000450,0001,0514,500
2007-04-26429,000451,000420,000450,0001,2014,500
2007-04-25419,000428,000414,000428,0003304,280
2007-04-24409,000419,000405,000409,0001464,090
2007-04-23421,000423,000407,000415,0002064,150
2007-04-20418,000438,000418,000424,0003654,240
2007-04-19435,000440,000417,000419,0003934,190
2007-04-18434,000442,000428,000430,0005044,300
2007-04-17415,000445,000415,000444,0008634,440
2007-04-16424,000428,000412,000412,0002844,120
2007-04-13445,000449,000423,000429,0009624,290
2007-04-12396,000445,000396,000442,0001,7674,420
2007-04-11374,000402,000373,000395,0007013,950
2007-04-10383,000389,000372,000378,0003973,780
2007-04-09403,000406,000388,000392,0004083,920
2007-04-06414,000420,000396,000408,0004874,080
2007-04-05419,000431,000413,000414,0006774,140
2007-04-04419,000438,000411,000428,0001,5814,280
2007-04-03379,000410,000372,000410,0008564,100
2007-04-02401,000408,000366,000370,0007643,700
2007-03-30390,000400,000385,000386,0009633,860
2007-03-29342,000390,000340,000379,0008843,790
2007-03-28339,000349,000338,000345,0003473,450
2007-03-27343,000348,000335,000348,0001423,480
2007-03-26345,000353,000340,000350,0004923,500
2007-03-23326,000336,000321,000333,0003153,330
2007-03-22314,000329,000314,000322,0002533,220
2007-03-20312,000314,000307,000314,000853,140
2007-03-19319,000323,000311,000313,0002073,130
2007-03-16309,000318,000307,000310,0005103,100
2007-03-15286,000319,000286,000319,0001,0273,190
2007-03-14268,000279,000268,000279,0001082,790
2007-03-13262,000264,000262,000264,000152,640
2007-03-12265,000265,000261,000262,000532,620
2007-03-09266,000267,000262,000266,000172,660
2007-03-08260,000266,000260,000265,00032,650
2007-03-07263,000263,000260,000260,000112,600
2007-03-06255,000260,000255,000259,000502,590
2007-03-05256,000262,000256,000256,000202,560
2007-03-02267,000267,000263,000263,00082,630
2007-03-01270,000274,000260,000265,000562,650
2007-02-28255,000275,000255,000274,000872,740
2007-02-27283,000284,000279,000279,000172,790
2007-02-26287,000287,000282,000283,000582,830
2007-02-23284,000286,000278,000286,000632,860
2007-02-22282,000283,000278,000283,000622,830
2007-02-21280,000283,000279,000279,000372,790
2007-02-20278,000279,000276,000279,000882,790
2007-02-19277,000279,000275,000276,0001692,760
2007-02-16265,000269,000265,000269,000142,690
2007-02-15265,000265,000265,000265,00032,650
2007-02-14266,000268,000264,000265,000242,650
2007-02-13268,000270,000266,000266,000652,660
2007-02-09259,000267,000259,000267,000252,670
2007-02-08259,000262,000256,000260,000152,600
2007-02-07260,000260,000254,000260,000182,600
2007-02-06264,000264,000261,000261,00042,610
2007-02-05261,000265,000260,000262,000902,620
2007-02-02264,000264,000261,000262,000172,620
2007-02-01265,000266,000264,000264,000112,640
2007-01-31266,000266,000265,000265,00052,650
2007-01-30265,000266,000264,000265,000202,650
2007-01-29269,000269,000261,000264,000282,640
2007-01-26275,000275,000268,000272,000302,720
2007-01-25269,000274,000266,000274,000862,740
2007-01-24263,000279,000258,000279,0001592,790
2007-01-23259,000260,000257,000258,000192,580
2007-01-22257,000260,000256,000257,000802,570
2007-01-19255,000257,000254,000255,000132,550
2007-01-18251,000258,000251,000258,000472,580
2007-01-17252,000256,000252,000255,000192,550
2007-01-16255,000255,000250,000250,00092,500
2007-01-15254,000254,000248,000252,000242,520
2007-01-12265,000265,000251,000252,000412,520
2007-01-11261,000261,000257,000260,000202,600
2007-01-10270,000270,000262,000262,000282,620
2007-01-09270,000270,000266,000268,000312,680
2007-01-05266,000268,000262,000262,000382,620
2007-01-04258,000268,000258,000268,000532,680

分割・併合履歴 : [2009-01-05]1株→100株