6466 (株)TVE の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,003	1,011	997	1,011	2,000	1,011
2012-12-27	1,006	1,012	1,006	1,012	3,000	1,012
2012-12-26	1,008	1,012	991	1,012	8,100	1,012
2012-12-25	995	995	982	993	6,200	993
2012-12-21	987	1,000	971	973	15,900	973
2012-12-20	1,000	1,002	985	1,002	3,000	1,002
2012-12-19	1,030	1,035	994	1,000	12,300	1,000
2012-12-18	1,060	1,061	1,011	1,020	10,500	1,020
2012-12-17	977	1,081	974	1,025	21,400	1,025
2012-12-14	976	976	973	973	2,800	973
2012-12-13	970	980	970	975	3,600	975
2012-12-12	976	980	965	970	3,900	970
2012-12-11	970	971	970	970	1,700	970
2012-12-10	984	990	970	970	7,900	970
2012-12-07	976	976	971	971	2,500	971
2012-12-06	967	977	954	973	6,600	973
2012-12-05	980	987	977	987	1,000	987
2012-12-04	983	983	980	980	1,200	980
2012-12-03	989	990	983	983	1,200	983
2012-11-30	1,000	1,000	1,000	1,000	700	1,000
2012-11-29	1,000	1,000	999	1,000	300	1,000
2012-11-28	990	1,000	990	993	300	993
2012-11-27	1,010	1,010	995	1,000	3,600	1,000
2012-11-26	1,013	1,013	1,010	1,010	1,000	1,010
2012-11-22	996	1,000	996	1,000	2,000	1,000
2012-11-21	996	1,000	996	996	3,400	996
2012-11-20	996	1,000	996	996	4,600	996
2012-11-19	990	1,000	983	992	2,100	992
2012-11-16	976	1,015	976	992	5,000	992
2012-11-15	960	970	960	970	2,200	970
2012-11-14	960	960	960	960	100	960
2012-11-13	979	979	960	960	1,900	960
2012-11-12	981	981	962	965	8,800	965
2012-11-09	1,010	1,016	1,001	1,001	1,200	1,001
2012-11-08	1,012	1,012	1,010	1,010	3,300	1,010
2012-11-07	1,016	1,025	1,016	1,025	3,200	1,025
2012-11-06	1,005	1,005	1,001	1,001	1,200	1,001
2012-11-05	1,000	1,000	996	1,000	600	1,000
2012-11-02	998	1,000	995	1,000	900	1,000
2012-11-01	1,000	1,010	997	997	1,300	997
2012-10-31	1,010	1,010	995	997	1,100	997
2012-10-30	1,017	1,017	1,010	1,010	300	1,010
2012-10-29	1,005	1,017	1,005	1,017	400	1,017
2012-10-26	1,005	1,005	1,003	1,003	2,700	1,003
2012-10-24	1,000	1,008	991	1,005	2,100	1,005
2012-10-23	1,000	1,002	999	1,002	1,400	1,002
2012-10-22	981	1,015	981	1,010	6,000	1,010
2012-10-19	1,016	1,030	1,015	1,025	1,900	1,025
2012-10-18	1,015	1,016	1,013	1,016	2,200	1,016
2012-10-17	1,040	1,040	1,013	1,013	900	1,013
2012-10-16	1,020	1,040	1,010	1,040	3,500	1,040
2012-10-15	1,020	1,020	1,020	1,020	900	1,020
2012-10-12	1,020	1,020	1,020	1,020	500	1,020
2012-10-11	1,022	1,022	1,020	1,020	700	1,020
2012-10-10	1,022	1,022	1,022	1,022	400	1,022
2012-10-09	1,034	1,041	1,011	1,022	3,200	1,022
2012-10-05	1,034	1,034	1,034	1,034	500	1,034
2012-10-04	1,041	1,050	1,034	1,050	1,800	1,050
2012-10-03	1,044	1,044	1,041	1,041	900	1,041
2012-10-02	1,046	1,046	1,044	1,044	600	1,044
2012-10-01	1,054	1,054	1,047	1,047	1,300	1,047
2012-09-28	1,061	1,076	1,050	1,076	4,200	1,076
2012-09-27	1,061	1,070	1,054	1,070	1,000	1,070
2012-09-26	1,133	1,133	1,052	1,061	10,600	1,061
2012-09-25	1,139	1,142	1,133	1,140	8,200	1,140
2012-09-24	1,125	1,130	1,121	1,127	3,300	1,127
2012-09-21	1,111	1,121	1,110	1,121	3,000	1,121
2012-09-20	1,107	1,110	1,099	1,110	2,100	1,110
2012-09-19	1,094	1,094	1,084	1,084	2,500	1,084
2012-09-18	1,104	1,110	1,085	1,085	4,300	1,085
2012-09-14	1,099	1,115	1,085	1,088	2,300	1,088
2012-09-13	1,090	1,095	1,070	1,095	600	1,095
2012-09-12	1,070	1,090	1,070	1,090	1,500	1,090
2012-09-11	1,074	1,074	1,050	1,070	1,200	1,070
2012-09-10	1,080	1,082	1,030	1,070	11,300	1,070
2012-09-07	1,111	1,111	1,082	1,083	1,000	1,083
2012-09-06	1,100	1,100	1,090	1,090	2,900	1,090
2012-09-05	1,107	1,107	1,101	1,101	1,200	1,101
2012-09-04	1,117	1,138	1,109	1,109	700	1,109
2012-09-03	1,117	1,117	1,103	1,110	1,700	1,110
2012-08-31	1,145	1,145	1,117	1,117	2,200	1,117
2012-08-30	1,118	1,147	1,118	1,147	900	1,147
2012-08-29	1,109	1,147	1,109	1,135	1,200	1,135
2012-08-28	1,109	1,109	1,109	1,109	100	1,109
2012-08-27	1,120	1,120	1,110	1,110	1,000	1,110
2012-08-24	1,113	1,120	1,113	1,120	700	1,120
2012-08-23	1,117	1,117	1,114	1,114	600	1,114
2012-08-22	1,135	1,135	1,117	1,117	300	1,117
2012-08-21	1,120	1,137	1,118	1,137	2,200	1,137
2012-08-20	1,129	1,129	1,120	1,120	700	1,120
2012-08-17	1,100	1,115	1,100	1,113	1,800	1,113
2012-08-16	1,099	1,099	1,099	1,099	100	1,099
2012-08-15	1,100	1,100	1,086	1,086	1,600	1,086
2012-08-14	1,105	1,107	1,077	1,107	2,800	1,107
2012-08-13	1,110	1,113	1,105	1,105	800	1,105
2012-08-10	1,113	1,113	1,110	1,110	600	1,110
2012-08-09	1,090	1,113	1,090	1,113	800	1,113
2012-08-08	1,110	1,110	1,110	1,110	300	1,110
2012-08-07	1,093	1,095	1,093	1,093	600	1,093
2012-08-06	1,108	1,109	1,100	1,109	1,400	1,109
2012-08-03	1,108	1,108	1,108	1,108	400	1,108
2012-08-02	1,097	1,097	1,095	1,095	200	1,095
2012-07-31	1,115	1,115	1,115	1,115	100	1,115
2012-07-30	1,091	1,119	1,091	1,119	200	1,119
2012-07-27	1,101	1,104	1,101	1,101	1,000	1,101
2012-07-26	1,102	1,102	1,099	1,099	700	1,099
2012-07-25	1,084	1,086	1,083	1,083	900	1,083
2012-07-24	1,082	1,100	1,082	1,099	1,000	1,099
2012-07-23	1,110	1,110	1,100	1,100	900	1,100
2012-07-20	1,138	1,138	1,112	1,112	600	1,112
2012-07-19	1,121	1,130	1,120	1,129	3,300	1,129
2012-07-18	1,131	1,138	1,130	1,130	700	1,130
2012-07-17	1,149	1,149	1,131	1,132	1,600	1,132
2012-07-13	1,160	1,160	1,160	1,160	1,000	1,160
2012-07-12	1,180	1,180	1,160	1,169	1,500	1,169
2012-07-11	1,175	1,175	1,175	1,175	100	1,175
2012-07-10	1,156	1,175	1,156	1,175	700	1,175
2012-07-09	1,164	1,165	1,156	1,156	2,200	1,156
2012-07-06	1,162	1,162	1,162	1,162	100	1,162
2012-07-05	1,179	1,179	1,160	1,160	2,800	1,160
2012-07-04	1,168	1,175	1,168	1,175	1,500	1,175
2012-07-03	1,174	1,174	1,167	1,167	900	1,167
2012-07-02	1,145	1,173	1,145	1,163	1,800	1,163
2012-06-29	1,158	1,175	1,158	1,175	900	1,175
2012-06-28	1,145	1,145	1,138	1,138	500	1,138
2012-06-27	1,155	1,155	1,135	1,135	400	1,135
2012-06-26	1,160	1,160	1,131	1,131	700	1,131
2012-06-25	1,150	1,161	1,149	1,161	2,800	1,161
2012-06-22	1,130	1,145	1,130	1,145	500	1,145
2012-06-21	1,143	1,143	1,130	1,130	1,800	1,130
2012-06-20	1,131	1,140	1,130	1,132	700	1,132
2012-06-19	1,148	1,150	1,130	1,130	7,300	1,130
2012-06-18	1,109	1,119	1,101	1,101	1,000	1,101
2012-06-15	1,099	1,099	1,099	1,099	200	1,099
2012-06-14	1,081	1,100	1,080	1,082	1,600	1,082
2012-06-13	1,110	1,110	1,076	1,076	2,000	1,076
2012-06-12	1,120	1,120	1,110	1,110	1,100	1,110
2012-06-11	1,140	1,140	1,115	1,115	2,400	1,115
2012-06-08	1,100	1,120	1,100	1,120	300	1,120
2012-06-07	1,104	1,109	1,103	1,109	400	1,109
2012-06-06	1,081	1,081	1,080	1,080	3,600	1,080
2012-06-05	1,100	1,100	1,077	1,082	2,900	1,082
2012-06-04	1,139	1,139	1,114	1,114	800	1,114
2012-06-01	1,141	1,141	1,140	1,141	400	1,141
2012-05-31	1,108	1,152	1,108	1,152	2,900	1,152
2012-05-30	1,100	1,115	1,070	1,115	1,500	1,115
2012-05-29	1,099	1,100	1,099	1,099	400	1,099
2012-05-28	1,100	1,100	1,100	1,100	900	1,100
2012-05-25	1,071	1,100	1,071	1,100	500	1,100
2012-05-24	1,080	1,080	1,070	1,070	200	1,070
2012-05-23	1,080	1,080	1,070	1,070	500	1,070
2012-05-22	1,070	1,070	1,070	1,070	100	1,070
2012-05-21	1,050	1,070	1,046	1,070	1,800	1,070
2012-05-18	1,068	1,068	1,056	1,056	600	1,056
2012-05-17	1,089	1,089	1,089	1,089	600	1,089
2012-05-16	1,064	1,064	1,059	1,059	300	1,059
2012-05-15	1,091	1,091	1,056	1,056	2,600	1,056
2012-05-14	1,090	1,100	1,090	1,100	300	1,100
2012-05-11	1,101	1,120	1,091	1,091	1,800	1,091
2012-05-10	1,100	1,120	1,100	1,109	1,700	1,109
2012-05-09	1,100	1,101	1,100	1,100	5,200	1,100
2012-05-08	1,120	1,140	1,120	1,130	1,200	1,130
2012-05-07	1,150	1,160	1,120	1,120	6,800	1,120
2012-05-02	1,160	1,160	1,152	1,153	1,800	1,153
2012-05-01	1,160	1,160	1,150	1,152	3,000	1,152
2012-04-27	1,170	1,174	1,160	1,160	2,800	1,160
2012-04-26	1,163	1,163	1,160	1,160	5,100	1,160
2012-04-25	1,164	1,164	1,162	1,163	1,500	1,163
2012-04-24	1,169	1,169	1,162	1,165	1,200	1,165
2012-04-23	1,180	1,180	1,168	1,169	4,300	1,169
2012-04-20	1,170	1,171	1,162	1,168	3,500	1,168
2012-04-19	1,183	1,183	1,169	1,170	3,300	1,170
2012-04-18	1,183	1,184	1,183	1,183	900	1,183
2012-04-17	1,195	1,195	1,180	1,181	3,300	1,181
2012-04-16	1,196	1,198	1,195	1,195	2,000	1,195
2012-04-13	1,200	1,200	1,196	1,196	4,100	1,196
2012-04-12	1,210	1,210	1,198	1,199	1,800	1,199
2012-04-11	1,212	1,229	1,200	1,200	3,400	1,200
2012-04-10	1,216	1,218	1,211	1,211	1,300	1,211
2012-04-09	1,200	1,210	1,197	1,200	3,100	1,200
2012-04-06	1,205	1,206	1,202	1,202	1,600	1,202
2012-04-05	1,248	1,248	1,202	1,202	5,400	1,202
2012-04-04	1,266	1,289	1,251	1,251	4,100	1,251
2012-04-03	1,271	1,290	1,270	1,290	1,000	1,290
2012-04-02	1,272	1,288	1,272	1,275	800	1,275
2012-03-30	1,279	1,292	1,270	1,270	2,800	1,270
2012-03-29	1,317	1,317	1,275	1,277	2,300	1,277
2012-03-28	1,318	1,318	1,309	1,317	2,900	1,317
2012-03-27	1,318	1,329	1,316	1,318	2,900	1,318
2012-03-26	1,331	1,331	1,319	1,330	2,800	1,330
2012-03-23	1,313	1,328	1,313	1,318	800	1,318
2012-03-22	1,315	1,315	1,314	1,315	1,400	1,315
2012-03-21	1,326	1,328	1,302	1,313	4,100	1,313
2012-03-19	1,336	1,336	1,310	1,329	3,800	1,329
2012-03-16	1,322	1,340	1,320	1,340	1,800	1,340
2012-03-15	1,329	1,335	1,329	1,333	3,000	1,333
2012-03-14	1,319	1,329	1,319	1,329	2,400	1,329
2012-03-13	1,320	1,338	1,319	1,319	4,000	1,319
2012-03-12	1,316	1,330	1,315	1,318	4,100	1,318
2012-03-09	1,324	1,324	1,306	1,321	2,900	1,321
2012-03-08	1,324	1,324	1,310	1,310	1,600	1,310
2012-03-07	1,307	1,311	1,306	1,311	2,400	1,311
2012-03-06	1,310	1,310	1,309	1,310	1,900	1,310
2012-03-05	1,300	1,318	1,295	1,318	1,400	1,318
2012-03-02	1,290	1,324	1,290	1,300	1,600	1,300
2012-03-01	1,308	1,309	1,286	1,290	4,600	1,290
2012-02-29	1,313	1,320	1,300	1,318	3,700	1,318
2012-02-28	1,325	1,332	1,303	1,313	3,400	1,313
2012-02-27	1,325	1,333	1,315	1,332	3,300	1,332
2012-02-24	1,310	1,310	1,300	1,300	2,400	1,300
2012-02-23	1,310	1,310	1,298	1,310	2,100	1,310
2012-02-22	1,290	1,300	1,279	1,300	5,400	1,300
2012-02-21	1,278	1,290	1,270	1,273	3,500	1,273
2012-02-20	1,279	1,279	1,263	1,278	3,600	1,278
2012-02-17	1,283	1,290	1,260	1,266	7,900	1,266
2012-02-16	1,286	1,286	1,274	1,274	7,700	1,274
2012-02-15	1,290	1,295	1,285	1,295	1,800	1,295
2012-02-14	1,299	1,299	1,280	1,295	2,800	1,295
2012-02-13	1,288	1,300	1,260	1,297	6,900	1,297
2012-02-10	1,342	1,349	1,322	1,326	2,000	1,326
2012-02-09	1,321	1,339	1,321	1,339	200	1,339
2012-02-08	1,320	1,340	1,305	1,338	3,800	1,338
2012-02-07	1,302	1,319	1,302	1,318	2,900	1,318
2012-02-06	1,290	1,305	1,281	1,303	3,800	1,303
2012-02-03	1,280	1,281	1,279	1,280	800	1,280
2012-02-02	1,282	1,286	1,278	1,286	1,700	1,286
2012-02-01	1,284	1,284	1,273	1,283	900	1,283
2012-01-31	1,267	1,275	1,265	1,275	900	1,275
2012-01-30	1,280	1,287	1,267	1,267	1,900	1,267
2012-01-27	1,287	1,291	1,281	1,281	1,900	1,281
2012-01-26	1,296	1,317	1,290	1,317	4,200	1,317
2012-01-25	1,265	1,280	1,265	1,280	1,200	1,280
2012-01-24	1,255	1,265	1,255	1,265	1,000	1,265
2012-01-23	1,255	1,255	1,255	1,255	400	1,255
2012-01-20	1,263	1,263	1,230	1,245	4,800	1,245
2012-01-19	1,217	1,248	1,216	1,248	3,100	1,248
2012-01-18	1,221	1,230	1,217	1,218	2,500	1,218
2012-01-17	1,220	1,238	1,216	1,220	1,200	1,220
2012-01-16	1,218	1,220	1,212	1,220	2,600	1,220
2012-01-13	1,197	1,197	1,196	1,197	700	1,197
2012-01-12	1,210	1,210	1,197	1,197	800	1,197
2012-01-11	1,200	1,210	1,200	1,201	400	1,201
2012-01-10	1,202	1,222	1,201	1,201	2,400	1,201
2012-01-06	1,202	1,202	1,190	1,190	2,000	1,190
2012-01-05	1,210	1,211	1,210	1,211	1,600	1,211
2012-01-04	1,201	1,210	1,201	1,210	800	1,210

分割・併合履歴： [2009-01-05]1株→100株