1. HOME >
  2. 株価時系列 >
  3. 6466 >
  4. 2011年

6466 (株)TVE の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2001,2011,2001,2009001,200
2011-12-291,2141,2141,2091,2092001,209
2011-12-281,1841,2151,1841,1928001,192
2011-12-271,2151,2151,1911,2003,5001,200
2011-12-261,1751,1931,1751,1932,7001,193
2011-12-221,1521,1681,1521,1656,3001,165
2011-12-211,1801,1811,1481,1603,5001,160
2011-12-201,1611,1801,1511,1802,3001,180
2011-12-191,1791,1851,1651,1653,9001,165
2011-12-161,1881,1881,1861,1863001,186
2011-12-151,2071,2071,1891,1891,6001,189
2011-12-141,1991,2001,1931,2001,9001,200
2011-12-131,2271,2281,1981,2022,0001,202
2011-12-121,2271,2271,2001,2251,0001,225
2011-12-091,2101,2101,1901,2104,3001,210
2011-12-081,2001,2301,1971,2291,8001,229
2011-12-071,1911,2001,1911,1913001,191
2011-12-061,2201,2201,1931,1932,6001,193
2011-12-051,2001,2111,2001,2101,9001,210
2011-12-021,1921,1991,1831,1892,9001,189
2011-12-011,1741,1941,1741,1941,2001,194
2011-11-301,1651,1851,1651,1822,3001,182
2011-11-281,1721,1831,1621,1832,4001,183
2011-11-251,1541,1631,1541,1637001,163
2011-11-241,1381,1551,1351,1531,5001,153
2011-11-221,1471,1501,1381,1381,0001,138
2011-11-211,1551,1551,1401,1504001,150
2011-11-181,1651,1661,1551,1568001,156
2011-11-171,1491,1491,1451,1475001,147
2011-11-161,1651,1651,1221,1592,4001,159
2011-11-151,1651,1971,1651,1779001,177
2011-11-141,1901,1991,1771,1793,6001,179
2011-11-111,1761,1761,1761,1761001,176
2011-11-101,1651,1651,1531,1532,0001,153
2011-11-091,1511,1751,1511,1652,7001,165
2011-11-081,1901,2001,1721,1724,4001,172
2011-11-071,1751,1951,1751,1951,7001,195
2011-11-041,1721,1761,1721,1761,1001,176
2011-11-021,1751,1761,1721,1721,6001,172
2011-11-011,1781,1841,1761,1801,0001,180
2011-10-311,1911,1981,1851,1855,5001,185
2011-10-281,1931,1991,1891,1891,4001,189
2011-10-271,1651,1791,1651,1701,3001,170
2011-10-261,1691,1841,1651,1841,5001,184
2011-10-251,1601,1971,1601,1971,4001,197
2011-10-241,1771,1771,1601,1605,9001,160
2011-10-211,1901,1901,1721,1734,5001,173
2011-10-201,1871,2011,1871,2011,0001,201
2011-10-191,1761,1871,1761,1873,4001,187
2011-10-181,1901,1901,1801,1801,8001,180
2011-10-171,2041,2041,1891,1906,3001,190
2011-10-141,2201,2201,1941,2052,7001,205
2011-10-131,2231,2231,2041,2222,7001,222
2011-10-121,2081,2101,1941,1942,0001,194
2011-10-111,1881,2001,1861,1921,1001,192
2011-10-071,1911,1931,1721,1722,3001,172
2011-10-061,1931,1991,1851,1871,9001,187
2011-10-051,2401,2401,1951,2003,7001,200
2011-10-041,2701,2701,2301,2501,8001,250
2011-10-031,2981,2981,2701,2703,8001,270
2011-09-301,2991,2991,2991,2996001,299
2011-09-291,3101,3101,2851,2961,8001,296
2011-09-281,3051,3181,3001,3061,9001,306
2011-09-271,3271,3301,3121,3302,2001,330
2011-09-261,3651,3651,3001,3275,3001,327
2011-09-221,3381,3551,3371,3511,7001,351
2011-09-211,3451,3491,3391,3492,5001,349
2011-09-201,3401,3451,3401,3452,5001,345
2011-09-161,3501,3501,3451,3451,5001,345
2011-09-151,3461,3501,3441,3442,1001,344
2011-09-141,3501,3531,3501,3516001,351
2011-09-131,3541,3621,3501,3512,3001,351
2011-09-121,3611,3621,3511,3512,1001,351
2011-09-091,3791,3791,3721,3722,2001,372
2011-09-081,3781,3801,3781,3782,0001,378
2011-09-071,3581,3781,3581,3781,2001,378
2011-09-061,3541,3781,3541,3561,1001,356
2011-09-051,3521,3601,3521,3602,6001,360
2011-09-021,3771,3781,3681,3786001,378
2011-09-011,3701,3821,3611,3792,7001,379
2011-08-311,3701,3781,3701,37010,1001,370
2011-08-301,3701,3751,3671,3754,3001,375
2011-08-291,3691,3951,3601,3663,1001,366
2011-08-261,3691,3691,3441,3681,9001,368
2011-08-251,3551,3581,3411,3581,5001,358
2011-08-241,3571,3571,3501,3551,3001,355
2011-08-231,3521,3531,3501,3502,7001,350
2011-08-221,3651,3651,3511,3513,7001,351
2011-08-191,3601,3661,3561,3653,9001,365
2011-08-181,3661,3671,3571,3663,0001,366
2011-08-171,3511,3671,3411,3673,5001,367
2011-08-161,3851,3851,3501,3518,7001,351
2011-08-151,4151,4151,3841,3859,9001,385
2011-08-121,3681,3871,3681,3873,4001,387
2011-08-111,3491,3871,3401,3541,8001,354
2011-08-101,3481,4101,3481,3793,8001,379
2011-08-091,2651,3491,2651,29911,5001,299
2011-08-081,3651,3941,3551,3555,3001,355
2011-08-051,3901,3991,3751,3993,1001,399
2011-08-041,4111,4201,4101,4103,4001,410
2011-08-031,4221,4301,4101,4103,2001,410
2011-08-021,4601,4601,4271,4336,0001,433
2011-08-011,4631,4691,4631,4631,7001,463
2011-07-291,4851,4851,4701,4802,3001,480
2011-07-281,5101,5101,4801,4902,4001,490
2011-07-271,5321,5321,5131,5131,6001,513
2011-07-261,5471,5471,5201,5212,4001,521
2011-07-251,5221,5221,5111,5221,6001,522
2011-07-221,5381,5381,5211,5211,8001,521
2011-07-211,5671,5671,5351,5351,8001,535
2011-07-201,5581,5671,5501,5552,1001,555
2011-07-191,6051,6051,5521,5572,6001,557
2011-07-151,6031,6031,5911,6001,0001,600
2011-07-141,6051,6101,6051,6091,9001,609
2011-07-131,6041,6051,6041,6056001,605
2011-07-121,6131,6131,6021,6033,1001,603
2011-07-111,6021,6101,6001,6102,6001,610
2011-07-081,6151,6251,6021,6026,3001,602
2011-07-071,6301,6301,6121,6133,6001,613
2011-07-061,6211,6301,6201,6303,2001,630
2011-07-051,6201,6241,6191,6192,6001,619
2011-07-041,6051,6151,5921,6102,0001,610
2011-07-011,6181,6181,5811,5944,0001,594
2011-06-301,5751,6201,5631,6118,7001,611
2011-06-291,5771,5801,5621,5661,3001,566
2011-06-281,5571,5851,5531,5847001,584
2011-06-271,5941,5941,5501,5692,6001,569
2011-06-241,6001,6021,5851,6022,9001,602
2011-06-231,6051,6071,5971,6036,2001,603
2011-06-221,5981,6091,5971,6077,2001,607
2011-06-211,5921,6001,5911,59810,5001,598
2011-06-201,5621,5621,5401,5523,0001,552
2011-06-171,5401,5701,5401,5418,3001,541
2011-06-161,5281,5401,5281,5404,8001,540
2011-06-151,5301,5311,5281,5284,0001,528
2011-06-141,5291,5311,5241,5303,8001,530
2011-06-131,5291,5291,5221,5295,3001,529
2011-06-101,5121,5451,5081,5291,7001,529
2011-06-091,5491,5501,5151,55011,7001,550
2011-06-081,5851,6101,5301,5506,8001,550
2011-06-071,5541,6001,5491,60028,3001,600
2011-06-061,5291,5491,5201,5499,3001,549
2011-06-031,4721,5291,4721,52913,7001,529
2011-06-021,4401,4651,4391,46510,9001,465
2011-06-011,4261,4431,4151,4426,1001,442
2011-05-311,4201,4261,4161,4267,1001,426
2011-05-301,4281,4421,4201,4255,5001,425
2011-05-271,4251,4441,4141,42512,5001,425
2011-05-261,4121,4151,3951,40612,5001,406
2011-05-251,4301,4301,4041,4046,9001,404
2011-05-241,4401,4501,4371,4463,3001,446
2011-05-231,4501,4801,4331,45827,9001,458
2011-05-201,4181,4181,3901,3907,1001,390
2011-05-191,4031,4301,4031,4034,3001,403
2011-05-181,4201,4281,4071,4085,9001,408
2011-05-171,4041,4051,3851,40510,6001,405
2011-05-161,4181,4311,3901,4006,2001,400
2011-05-131,5471,5471,3751,41825,2001,418
2011-05-121,5471,5541,5311,5319,6001,531
2011-05-111,5701,5711,5451,54515,2001,545
2011-05-101,5781,5781,5601,5737,1001,573
2011-05-091,6341,6341,5551,56813,1001,568
2011-05-061,6641,6781,6641,6757001,675
2011-05-021,7191,7191,6631,6952,4001,695
2011-04-281,6671,7201,6671,7201,7001,720
2011-04-271,6981,6991,6671,66710,1001,667
2011-04-261,7001,7001,7001,7007001,700
2011-04-251,6821,6981,6751,6822,9001,682
2011-04-221,7101,7101,6701,6982,2001,698
2011-04-211,7101,7351,7021,7103,3001,710
2011-04-201,7111,7221,6901,7107,1001,710
2011-04-191,7371,7371,6831,7107,5001,710
2011-04-181,7501,7701,7301,7509,2001,750
2011-04-151,6201,7451,6201,74222,6001,742
2011-04-141,6001,6181,5991,6185,4001,618
2011-04-131,5531,5891,5531,5897,6001,589
2011-04-121,5601,5601,5151,55220,5001,552
2011-04-111,5751,5801,5501,55116,1001,551
2011-04-081,5481,5981,5481,5509,6001,550
2011-04-071,5721,5991,5721,5753,4001,575
2011-04-061,5551,5981,5501,5656,8001,565
2011-04-051,5861,5861,5711,57814,7001,578
2011-04-041,6011,6161,5851,60513,7001,605
2011-04-011,5951,6001,5751,5769,6001,576
2011-03-311,6091,6201,5751,59522,8001,595
2011-03-301,6001,6001,5651,59522,5001,595
2011-03-291,6181,6371,5811,63511,3001,635
2011-03-281,7391,7391,6901,69312,1001,693
2011-03-251,7501,7501,7201,7283,5001,728
2011-03-241,7501,7601,7001,7508,6001,750
2011-03-231,8001,8201,7311,74022,3001,740
2011-03-221,8001,8901,7601,78030,4001,780
2011-03-181,6051,7701,6051,75019,3001,750
2011-03-171,3101,6001,2801,55926,6001,559
2011-03-161,3601,5901,3021,43053,1001,430
2011-03-151,4801,4801,4801,4806,5001,480
2011-03-141,8801,8801,8801,88023,1001,880
2011-03-112,3602,3812,3012,38010,9002,380
2011-03-102,4402,4972,3602,41510,4002,415
2011-03-092,3612,4802,3612,48015,2002,480
2011-03-082,2962,3752,2792,3599,4002,359
2011-03-072,2412,3002,2412,2867,5002,286
2011-03-042,2302,2352,2252,2351,2002,235
2011-03-032,2172,2302,2162,2205,3002,220
2011-03-022,2192,2232,2112,2232,5002,223
2011-03-012,2152,2302,2112,2152,6002,215
2011-02-282,1952,2182,1822,2183,5002,218
2011-02-252,1852,2002,1702,2006,3002,200
2011-02-242,1802,2172,1652,2007,5002,200
2011-02-232,1802,2282,1722,2027,7002,202
2011-02-222,2372,2402,2102,2307,7002,230
2011-02-212,2202,2302,2132,2284,7002,228
2011-02-182,2162,2302,2102,2105,4002,210
2011-02-172,1902,2152,1902,2151,8002,215
2011-02-162,2102,2212,1822,1823,4002,182
2011-02-152,2102,2282,1802,2107,8002,210
2011-02-142,1952,2102,1902,2035,6002,203
2011-02-102,1702,1902,1652,1903,3002,190
2011-02-092,1622,1852,1602,1854,0002,185
2011-02-082,1852,1902,1602,1603,7002,160
2011-02-072,1802,1902,1502,1688,1002,168
2011-02-042,1842,1922,1762,1803,8002,180
2011-02-032,1832,2012,1832,1832,5002,183
2011-02-022,1752,2002,1612,1752,1002,175
2011-02-012,1902,1902,1592,1598002,159
2011-01-312,1242,1902,1242,1909002,190
2011-01-282,2022,2022,1742,1745002,174
2011-01-272,1752,2002,1702,2003002,200
2011-01-262,1692,1762,1692,1768002,176
2011-01-252,1212,1602,1212,1601,3002,160
2011-01-242,1252,1272,1152,1201,5002,120
2011-01-212,1942,1942,1542,1542,3002,154
2011-01-202,2102,2102,1922,2002,8002,200
2011-01-192,2302,2302,2072,2101,7002,210
2011-01-182,2162,2362,2022,2361,4002,236
2011-01-172,2472,2472,2202,2252,9002,225
2011-01-142,2502,2502,2002,2103,8002,210
2011-01-132,2202,2502,2152,2474,3002,247
2011-01-122,2302,2302,2012,2204,1002,220
2011-01-112,1652,2202,1652,2204,4002,220
2011-01-072,1772,1772,1602,1652,7002,165
2011-01-062,1802,1802,1622,1776,3002,177
2011-01-052,1602,1612,1452,1503,3002,150
2011-01-042,1642,1642,1342,1404,9002,140

分割・併合履歴 ： [2009-01-05]1株→100株