6466 (株)TVE の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,170	2,170	2,110	2,132	5,700	2,132
2010-12-29	2,143	2,160	2,100	2,150	2,900	2,150
2010-12-28	2,185	2,200	2,135	2,170	3,900	2,170
2010-12-27	2,215	2,215	2,161	2,185	8,200	2,185
2010-12-24	2,124	2,145	2,120	2,133	8,800	2,133
2010-12-22	2,063	2,100	2,060	2,085	5,700	2,085
2010-12-21	2,060	2,090	2,060	2,090	2,000	2,090
2010-12-20	2,050	2,080	2,035	2,040	10,100	2,040
2010-12-17	2,099	2,100	2,076	2,090	4,200	2,090
2010-12-16	2,085	2,094	2,075	2,094	1,200	2,094
2010-12-15	2,100	2,100	2,082	2,095	1,800	2,095
2010-12-14	2,098	2,099	2,062	2,062	1,200	2,062
2010-12-13	2,075	2,088	2,060	2,088	2,500	2,088
2010-12-10	2,090	2,090	2,072	2,072	1,000	2,072
2010-12-09	2,095	2,140	2,065	2,100	4,100	2,100
2010-12-08	2,070	2,089	2,048	2,080	4,000	2,080
2010-12-07	2,050	2,050	2,037	2,050	1,100	2,050
2010-12-06	2,060	2,060	2,038	2,040	3,900	2,040
2010-12-03	2,099	2,099	2,050	2,050	2,100	2,050
2010-12-02	2,070	2,088	2,030	2,080	2,500	2,080
2010-12-01	2,050	2,050	2,030	2,030	2,000	2,030
2010-11-30	2,041	2,060	2,041	2,060	1,000	2,060
2010-11-29	2,080	2,080	2,031	2,060	1,300	2,060
2010-11-26	2,110	2,110	2,070	2,085	1,700	2,085
2010-11-25	2,039	2,090	2,020	2,090	7,000	2,090
2010-11-24	2,015	2,027	2,006	2,010	4,400	2,010
2010-11-22	2,020	2,020	2,000	2,018	3,000	2,018
2010-11-19	2,026	2,035	2,016	2,029	2,600	2,029
2010-11-18	2,010	2,040	1,998	2,040	3,300	2,040
2010-11-17	2,024	2,039	2,006	2,007	4,100	2,007
2010-11-16	2,060	2,062	2,020	2,024	7,800	2,024
2010-11-15	2,051	2,060	2,026	2,060	3,100	2,060
2010-11-12	2,069	2,090	2,052	2,080	1,700	2,080
2010-11-11	2,062	2,079	2,050	2,070	3,200	2,070
2010-11-10	2,070	2,070	2,070	2,070	500	2,070
2010-11-09	2,052	2,065	2,045	2,065	500	2,065
2010-11-08	2,036	2,099	2,036	2,036	2,300	2,036
2010-11-05	2,100	2,100	2,060	2,074	600	2,074
2010-11-04	2,060	2,100	2,051	2,058	2,000	2,058
2010-11-02	2,180	2,180	2,010	2,110	1,500	2,110
2010-11-01	2,244	2,244	2,180	2,185	6,500	2,185
2010-10-29	2,130	2,180	2,101	2,171	4,200	2,171
2010-10-28	2,105	2,150	2,090	2,150	2,800	2,150
2010-10-27	2,120	2,150	2,099	2,110	3,100	2,110
2010-10-26	2,149	2,149	2,099	2,099	1,300	2,099
2010-10-25	2,099	2,099	2,099	2,099	100	2,099
2010-10-22	2,060	2,060	2,045	2,060	900	2,060
2010-10-21	2,065	2,065	2,050	2,060	2,000	2,060
2010-10-20	2,040	2,060	2,040	2,060	500	2,060
2010-10-19	2,085	2,090	2,085	2,090	200	2,090
2010-10-18	2,095	2,095	2,095	2,095	100	2,095
2010-10-15	2,120	2,120	2,100	2,105	2,800	2,105
2010-10-14	2,120	2,155	2,120	2,155	1,400	2,155
2010-10-13	2,165	2,165	2,102	2,110	3,500	2,110
2010-10-12	2,189	2,197	2,168	2,168	2,000	2,168
2010-10-08	2,193	2,200	2,190	2,198	5,000	2,198
2010-10-07	2,209	2,209	2,160	2,172	2,800	2,172
2010-10-06	2,247	2,247	2,155	2,229	7,700	2,229
2010-10-05	2,183	2,233	2,183	2,230	5,500	2,230
2010-10-04	2,201	2,215	2,200	2,203	4,700	2,203
2010-10-01	2,142	2,189	2,142	2,180	7,600	2,180
2010-09-30	2,113	2,170	2,052	2,142	9,000	2,142
2010-09-29	2,139	2,140	2,111	2,137	2,500	2,137
2010-09-28	2,155	2,155	2,100	2,140	2,000	2,140
2010-09-27	2,101	2,155	2,101	2,150	6,300	2,150
2010-09-24	2,072	2,085	2,045	2,080	8,100	2,080
2010-09-22	2,010	2,150	1,984	2,050	23,900	2,050
2010-09-21	1,980	1,980	1,930	1,970	2,600	1,970
2010-09-17	1,930	1,950	1,930	1,950	1,600	1,950
2010-09-16	1,956	1,970	1,921	1,922	4,800	1,922
2010-09-15	1,910	1,956	1,910	1,956	2,100	1,956
2010-09-14	1,940	1,940	1,940	1,940	100	1,940
2010-09-13	1,972	1,972	1,940	1,940	2,200	1,940
2010-09-10	1,875	1,892	1,875	1,892	300	1,892
2010-09-09	1,872	1,875	1,870	1,871	800	1,871
2010-09-08	1,892	1,905	1,840	1,905	1,400	1,905
2010-09-06	1,900	1,900	1,900	1,900	400	1,900
2010-09-03	1,880	1,890	1,880	1,890	300	1,890
2010-09-02	1,879	1,899	1,879	1,880	2,200	1,880
2010-09-01	1,840	1,879	1,840	1,879	1,000	1,879
2010-08-31	1,910	1,910	1,870	1,870	400	1,870
2010-08-30	1,900	1,940	1,900	1,934	2,100	1,934
2010-08-27	1,870	1,870	1,845	1,860	600	1,860
2010-08-26	1,822	1,850	1,820	1,850	900	1,850
2010-08-25	1,770	1,800	1,770	1,778	2,000	1,778
2010-08-24	1,837	1,837	1,790	1,790	8,700	1,790
2010-08-23	1,921	1,929	1,882	1,891	3,400	1,891
2010-08-20	1,967	1,967	1,921	1,921	4,200	1,921
2010-08-19	1,935	1,950	1,925	1,950	4,500	1,950
2010-08-18	1,925	1,925	1,925	1,925	100	1,925
2010-08-17	1,921	1,933	1,911	1,911	2,100	1,911
2010-08-16	1,937	1,937	1,921	1,933	1,300	1,933
2010-08-13	1,856	1,962	1,856	1,940	4,600	1,940
2010-08-12	1,825	1,827	1,805	1,806	3,700	1,806
2010-08-11	1,850	1,900	1,834	1,851	3,400	1,851
2010-08-10	1,861	1,863	1,820	1,825	5,200	1,825
2010-08-09	1,875	1,875	1,850	1,850	600	1,850
2010-08-06	1,899	1,915	1,855	1,875	3,200	1,875
2010-08-05	1,920	1,944	1,912	1,920	1,100	1,920
2010-08-04	1,965	1,965	1,900	1,900	1,700	1,900
2010-08-03	2,000	2,000	1,906	1,953	2,600	1,953
2010-08-02	1,981	2,000	1,981	1,984	500	1,984
2010-07-30	2,020	2,020	2,020	2,020	800	2,020
2010-07-29	1,983	2,014	1,983	2,014	900	2,014
2010-07-28	1,991	2,005	1,981	1,981	2,000	1,981
2010-07-27	2,000	2,000	1,990	1,990	300	1,990
2010-07-26	2,000	2,000	2,000	2,000	1,000	2,000
2010-07-23	1,963	1,980	1,955	1,960	3,800	1,960
2010-07-22	2,006	2,006	1,955	1,955	2,100	1,955
2010-07-21	2,014	2,014	2,000	2,005	1,500	2,005
2010-07-20	2,020	2,020	2,000	2,014	1,500	2,014
2010-07-15	2,100	2,100	2,061	2,061	500	2,061
2010-07-14	2,077	2,120	2,063	2,075	2,200	2,075
2010-07-13	2,080	2,080	2,040	2,050	2,700	2,050
2010-07-12	2,085	2,085	2,030	2,030	1,400	2,030
2010-07-09	2,050	2,050	2,017	2,035	1,100	2,035
2010-07-08	2,088	2,088	2,000	2,052	9,600	2,052
2010-07-07	2,057	2,057	2,023	2,045	2,900	2,045
2010-07-06	2,052	2,060	2,020	2,058	1,100	2,058
2010-07-05	2,061	2,071	2,060	2,071	500	2,071
2010-07-02	2,060	2,100	2,060	2,074	2,300	2,074
2010-07-01	2,050	2,065	2,045	2,060	1,600	2,060
2010-06-30	2,080	2,080	2,049	2,050	5,300	2,050
2010-06-29	2,150	2,150	2,110	2,110	3,900	2,110
2010-06-28	2,197	2,197	2,141	2,141	1,800	2,141
2010-06-25	2,182	2,182	2,161	2,170	3,300	2,170
2010-06-24	2,188	2,189	2,170	2,170	1,800	2,170
2010-06-23	2,215	2,215	2,155	2,184	5,200	2,184
2010-06-22	2,240	2,240	2,210	2,235	7,000	2,235
2010-06-21	2,178	2,210	2,178	2,190	6,000	2,190
2010-06-18	2,166	2,185	2,166	2,180	4,300	2,180
2010-06-17	2,165	2,185	2,160	2,180	2,000	2,180
2010-06-16	2,170	2,180	2,160	2,180	1,700	2,180
2010-06-15	2,180	2,220	2,170	2,170	1,500	2,170
2010-06-14	2,210	2,250	2,185	2,205	2,400	2,205
2010-06-11	2,034	2,130	2,034	2,130	5,300	2,130
2010-06-10	2,004	2,050	2,000	2,050	5,300	2,050
2010-06-09	2,034	2,060	2,012	2,012	2,200	2,012
2010-06-08	2,090	2,090	2,050	2,084	2,000	2,084
2010-06-04	2,180	2,200	2,180	2,190	1,300	2,190
2010-06-03	2,100	2,160	2,100	2,160	1,100	2,160
2010-06-02	2,120	2,130	2,100	2,100	500	2,100
2010-06-01	2,090	2,130	2,090	2,130	1,200	2,130
2010-05-31	2,129	2,129	2,081	2,081	1,800	2,081
2010-05-28	2,158	2,160	2,106	2,110	2,100	2,110
2010-05-27	2,036	2,090	2,035	2,070	1,900	2,070
2010-05-26	2,100	2,135	2,041	2,089	5,400	2,089
2010-05-25	2,150	2,160	2,141	2,150	5,700	2,150
2010-05-24	2,240	2,240	2,160	2,168	3,000	2,168
2010-05-21	2,189	2,230	2,165	2,220	8,000	2,220
2010-05-20	2,257	2,280	2,230	2,277	2,100	2,277
2010-05-19	2,240	2,288	2,175	2,288	6,200	2,288
2010-05-18	2,250	2,290	2,210	2,240	14,400	2,240
2010-05-17	2,335	2,335	2,180	2,219	8,300	2,219
2010-05-14	2,320	2,370	2,271	2,350	8,400	2,350
2010-05-13	2,400	2,414	2,320	2,370	3,600	2,370
2010-05-12	2,403	2,430	2,380	2,390	2,600	2,390
2010-05-11	2,445	2,450	2,414	2,430	10,000	2,430
2010-05-10	2,401	2,448	2,401	2,430	4,800	2,430
2010-05-07	2,425	2,450	2,412	2,450	8,400	2,450
2010-05-06	2,435	2,510	2,435	2,505	4,700	2,505
2010-04-30	2,550	2,550	2,535	2,535	2,500	2,535
2010-04-28	2,530	2,530	2,500	2,520	7,200	2,520
2010-04-27	2,535	2,543	2,530	2,533	2,800	2,533
2010-04-26	2,535	2,540	2,506	2,530	7,400	2,530
2010-04-23	2,500	2,535	2,500	2,500	6,600	2,500
2010-04-22	2,478	2,500	2,472	2,500	8,000	2,500
2010-04-21	2,445	2,470	2,433	2,470	8,800	2,470
2010-04-20	2,430	2,445	2,403	2,430	6,200	2,430
2010-04-19	2,448	2,448	2,406	2,425	4,700	2,425
2010-04-16	2,405	2,450	2,401	2,430	8,300	2,430
2010-04-15	2,405	2,428	2,400	2,405	2,800	2,405
2010-04-14	2,430	2,450	2,380	2,398	4,700	2,398
2010-04-13	2,480	2,480	2,360	2,420	9,100	2,420
2010-04-12	2,500	2,520	2,451	2,470	10,600	2,470
2010-04-09	2,500	2,500	2,450	2,490	5,900	2,490
2010-04-08	2,465	2,490	2,405	2,490	8,700	2,490
2010-04-07	2,405	2,495	2,390	2,480	12,400	2,480
2010-04-06	2,395	2,400	2,360	2,380	8,100	2,380
2010-04-05	2,355	2,390	2,355	2,380	5,400	2,380
2010-04-02	2,345	2,355	2,305	2,335	9,500	2,335
2010-04-01	2,306	2,350	2,306	2,345	3,600	2,345
2010-03-31	2,330	2,330	2,262	2,325	23,700	2,325
2010-03-30	2,350	2,355	2,320	2,330	5,400	2,330
2010-03-29	2,350	2,400	2,310	2,350	8,700	2,350
2010-03-26	2,365	2,371	2,316	2,350	9,000	2,350
2010-03-25	2,340	2,340	2,301	2,320	5,300	2,320
2010-03-24	2,349	2,360	2,335	2,341	12,300	2,341
2010-03-23	2,298	2,349	2,281	2,335	12,500	2,335
2010-03-19	2,220	2,234	2,215	2,215	3,400	2,215
2010-03-18	2,238	2,250	2,212	2,212	6,700	2,212
2010-03-17	2,232	2,270	2,200	2,232	9,600	2,232
2010-03-16	2,265	2,270	2,241	2,242	12,500	2,242
2010-03-15	2,230	2,280	2,208	2,270	17,600	2,270
2010-03-12	2,125	2,250	2,125	2,210	20,500	2,210
2010-03-11	2,100	2,120	2,100	2,100	2,200	2,100
2010-03-10	2,110	2,140	2,060	2,134	5,400	2,134
2010-03-09	2,119	2,140	2,084	2,140	9,400	2,140
2010-03-08	2,013	2,123	2,010	2,100	14,200	2,100
2010-03-05	1,977	2,000	1,977	2,000	4,800	2,000
2010-03-04	1,952	1,985	1,952	1,973	4,900	1,973
2010-03-03	1,930	1,956	1,930	1,956	4,100	1,956
2010-03-02	1,930	1,950	1,926	1,933	5,300	1,933
2010-03-01	1,913	1,922	1,904	1,922	8,600	1,922
2010-02-26	1,903	1,906	1,893	1,902	5,300	1,902
2010-02-25	1,896	1,901	1,890	1,900	3,400	1,900
2010-02-24	1,900	1,904	1,895	1,904	1,800	1,904
2010-02-23	1,890	1,910	1,888	1,902	4,200	1,902
2010-02-22	1,920	1,930	1,900	1,910	4,500	1,910
2010-02-19	1,900	1,920	1,863	1,910	5,000	1,910
2010-02-18	1,919	1,940	1,900	1,902	8,000	1,902
2010-02-17	1,840	1,945	1,840	1,915	11,300	1,915
2010-02-16	1,813	1,825	1,802	1,820	1,400	1,820
2010-02-15	1,820	1,820	1,800	1,800	1,700	1,800
2010-02-12	1,787	1,787	1,748	1,748	1,200	1,748
2010-02-10	1,788	1,789	1,771	1,788	1,300	1,788
2010-02-09	1,761	1,761	1,752	1,761	1,700	1,761
2010-02-08	1,772	1,772	1,755	1,756	1,800	1,756
2010-02-05	1,785	1,839	1,772	1,810	4,000	1,810
2010-02-04	1,897	1,908	1,865	1,865	2,400	1,865
2010-02-03	1,896	1,910	1,896	1,910	900	1,910
2010-02-02	1,915	1,921	1,906	1,906	1,100	1,906
2010-02-01	1,924	1,924	1,900	1,915	3,600	1,915
2010-01-29	1,895	1,910	1,895	1,910	3,000	1,910
2010-01-28	1,909	1,923	1,902	1,919	1,300	1,919
2010-01-27	1,896	1,903	1,896	1,903	2,900	1,903
2010-01-26	1,905	1,909	1,897	1,897	1,100	1,897
2010-01-25	1,905	1,905	1,881	1,890	1,700	1,890
2010-01-22	1,900	1,930	1,900	1,905	4,900	1,905
2010-01-21	1,890	1,920	1,886	1,920	4,600	1,920
2010-01-20	1,950	1,952	1,920	1,925	3,800	1,925
2010-01-19	1,909	1,975	1,909	1,933	9,700	1,933
2010-01-18	1,865	1,905	1,820	1,905	9,400	1,905
2010-01-15	1,897	1,898	1,875	1,877	6,700	1,877
2010-01-14	1,880	1,880	1,800	1,866	7,900	1,866
2010-01-13	1,821	1,822	1,801	1,811	3,700	1,811
2010-01-12	1,830	1,855	1,825	1,842	3,100	1,842
2010-01-08	1,840	1,840	1,790	1,835	4,100	1,835
2010-01-07	1,862	1,862	1,840	1,851	4,400	1,851
2010-01-06	1,879	1,887	1,865	1,872	3,700	1,872
2010-01-05	1,875	1,882	1,870	1,870	11,600	1,870
2010-01-04	1,800	1,840	1,800	1,840	6,600	1,840

分割・併合履歴： [2009-01-05]1株→100株