6466 (株)TVE の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,160	1,230	1,160	1,188	6,500	1,188
2013-12-27	1,170	1,172	1,162	1,162	6,600	1,162
2013-12-26	1,175	1,175	1,156	1,165	4,200	1,165
2013-12-25	1,182	1,182	1,156	1,156	4,900	1,156
2013-12-24	1,169	1,169	1,150	1,152	3,300	1,152
2013-12-20	1,175	1,176	1,166	1,171	4,100	1,171
2013-12-19	1,177	1,180	1,175	1,176	4,700	1,176
2013-12-18	1,179	1,179	1,175	1,179	2,300	1,179
2013-12-17	1,175	1,188	1,175	1,175	7,600	1,175
2013-12-16	1,170	1,179	1,167	1,167	4,800	1,167
2013-12-13	1,160	1,167	1,160	1,167	1,900	1,167
2013-12-12	1,151	1,158	1,151	1,158	2,100	1,158
2013-12-11	1,170	1,170	1,150	1,150	3,000	1,150
2013-12-10	1,171	1,179	1,170	1,170	2,700	1,170
2013-12-09	1,170	1,179	1,170	1,172	4,400	1,172
2013-12-06	1,150	1,167	1,145	1,167	2,400	1,167
2013-12-05	1,150	1,179	1,143	1,150	5,900	1,150
2013-12-04	1,169	1,169	1,169	1,169	100	1,169
2013-12-03	1,167	1,173	1,165	1,170	1,600	1,170
2013-12-02	1,154	1,161	1,150	1,152	4,700	1,152
2013-11-29	1,142	1,180	1,142	1,169	10,000	1,169
2013-11-28	1,150	1,155	1,143	1,155	2,300	1,155
2013-11-27	1,148	1,150	1,148	1,150	2,500	1,150
2013-11-26	1,150	1,150	1,140	1,150	3,100	1,150
2013-11-25	1,158	1,158	1,140	1,140	6,700	1,140
2013-11-22	1,137	1,170	1,135	1,158	7,400	1,158
2013-11-21	1,139	1,150	1,139	1,149	2,000	1,149
2013-11-20	1,146	1,155	1,146	1,147	2,500	1,147
2013-11-19	1,146	1,155	1,145	1,149	2,500	1,149
2013-11-18	1,156	1,156	1,145	1,154	900	1,154
2013-11-15	1,170	1,170	1,156	1,156	1,300	1,156
2013-11-14	1,143	1,150	1,140	1,146	2,000	1,146
2013-11-13	1,169	1,169	1,142	1,149	5,800	1,149
2013-11-12	1,174	1,180	1,150	1,170	7,800	1,170
2013-11-11	1,142	1,164	1,142	1,150	2,400	1,150
2013-11-08	1,151	1,151	1,140	1,141	1,000	1,141
2013-11-07	1,130	1,155	1,130	1,148	3,000	1,148
2013-11-06	1,160	1,188	1,145	1,154	1,900	1,154
2013-11-05	1,156	1,156	1,145	1,155	2,500	1,155
2013-11-01	1,170	1,170	1,155	1,157	1,500	1,157
2013-10-31	1,161	1,170	1,161	1,170	700	1,170
2013-10-30	1,160	1,165	1,160	1,160	1,500	1,160
2013-10-29	1,170	1,170	1,163	1,163	4,000	1,163
2013-10-28	1,176	1,176	1,165	1,170	1,200	1,170
2013-10-25	1,184	1,184	1,160	1,160	3,100	1,160
2013-10-24	1,161	1,180	1,160	1,180	1,600	1,180
2013-10-23	1,163	1,173	1,162	1,173	2,000	1,173
2013-10-22	1,164	1,166	1,164	1,165	1,600	1,165
2013-10-21	1,175	1,175	1,163	1,163	900	1,163
2013-10-18	1,160	1,163	1,160	1,161	700	1,161
2013-10-17	1,180	1,180	1,159	1,159	6,400	1,159
2013-10-16	1,155	1,170	1,155	1,160	2,600	1,160
2013-10-15	1,166	1,170	1,160	1,169	1,500	1,169
2013-10-10	1,154	1,166	1,150	1,166	3,600	1,166
2013-10-09	1,145	1,149	1,145	1,149	500	1,149
2013-10-08	1,155	1,155	1,150	1,151	3,300	1,151
2013-10-07	1,166	1,174	1,160	1,160	1,300	1,160
2013-10-04	1,165	1,189	1,165	1,170	1,000	1,170
2013-10-03	1,190	1,190	1,177	1,180	1,900	1,180
2013-10-02	1,220	1,230	1,196	1,196	5,400	1,196
2013-10-01	1,230	1,233	1,220	1,220	3,600	1,220
2013-09-30	1,220	1,250	1,215	1,225	5,000	1,225
2013-09-27	1,230	1,243	1,220	1,220	5,500	1,220
2013-09-26	1,214	1,214	1,177	1,185	3,800	1,185
2013-09-25	1,220	1,220	1,200	1,217	4,100	1,217
2013-09-24	1,210	1,219	1,185	1,219	5,900	1,219
2013-09-20	1,202	1,219	1,200	1,200	4,900	1,200
2013-09-19	1,204	1,212	1,204	1,209	5,100	1,209
2013-09-18	1,182	1,185	1,180	1,180	900	1,180
2013-09-17	1,200	1,200	1,187	1,195	5,500	1,195
2013-09-13	1,201	1,210	1,201	1,203	1,100	1,203
2013-09-12	1,226	1,226	1,202	1,202	1,800	1,202
2013-09-11	1,225	1,225	1,210	1,222	2,600	1,222
2013-09-10	1,225	1,226	1,224	1,224	2,600	1,224
2013-09-09	1,200	1,207	1,200	1,207	2,200	1,207
2013-09-06	1,190	1,198	1,180	1,180	1,000	1,180
2013-09-05	1,182	1,200	1,182	1,192	800	1,192
2013-09-04	1,185	1,191	1,185	1,191	800	1,191
2013-09-03	1,162	1,191	1,162	1,179	2,000	1,179
2013-09-02	1,151	1,164	1,151	1,162	2,000	1,162
2013-08-30	1,175	1,180	1,160	1,164	1,600	1,164
2013-08-29	1,154	1,163	1,154	1,155	3,400	1,155
2013-08-28	1,155	1,155	1,155	1,155	2,600	1,155
2013-08-27	1,168	1,180	1,165	1,165	600	1,165
2013-08-26	1,185	1,185	1,151	1,168	2,800	1,168
2013-08-23	1,181	1,224	1,161	1,167	13,000	1,167
2013-08-22	1,166	1,189	1,166	1,181	1,000	1,181
2013-08-21	1,214	1,214	1,170	1,171	3,500	1,171
2013-08-20	1,240	1,240	1,190	1,220	2,700	1,220
2013-08-19	1,230	1,230	1,191	1,191	1,700	1,191
2013-08-16	1,200	1,270	1,150	1,230	5,700	1,230
2013-08-15	1,184	1,201	1,184	1,200	4,300	1,200
2013-08-14	1,166	1,187	1,166	1,187	400	1,187
2013-08-13	1,170	1,172	1,162	1,172	1,000	1,172
2013-08-12	1,179	1,179	1,156	1,156	1,100	1,156
2013-08-09	1,170	1,180	1,170	1,180	600	1,180
2013-08-08	1,157	1,185	1,156	1,165	4,300	1,165
2013-08-07	1,164	1,185	1,164	1,172	4,700	1,172
2013-08-06	1,220	1,220	1,210	1,220	2,400	1,220
2013-08-05	1,181	1,193	1,180	1,193	1,300	1,193
2013-08-02	1,210	1,210	1,190	1,199	2,700	1,199
2013-08-01	1,195	1,195	1,170	1,195	2,000	1,195
2013-07-31	1,216	1,216	1,180	1,213	4,300	1,213
2013-07-30	1,254	1,262	1,223	1,246	1,400	1,246
2013-07-29	1,261	1,271	1,240	1,240	2,700	1,240
2013-07-26	1,291	1,291	1,261	1,265	3,000	1,265
2013-07-25	1,285	1,290	1,266	1,290	1,300	1,290
2013-07-24	1,277	1,325	1,260	1,285	9,400	1,285
2013-07-23	1,283	1,283	1,241	1,250	2,400	1,250
2013-07-22	1,301	1,302	1,290	1,290	2,700	1,290
2013-07-19	1,297	1,300	1,290	1,299	5,700	1,299
2013-07-18	1,309	1,310	1,290	1,309	2,500	1,309
2013-07-17	1,290	1,311	1,280	1,311	1,900	1,311
2013-07-16	1,290	1,320	1,270	1,290	2,600	1,290
2013-07-12	1,315	1,315	1,290	1,290	2,400	1,290
2013-07-11	1,305	1,306	1,290	1,300	3,900	1,300
2013-07-10	1,330	1,335	1,301	1,310	4,000	1,310
2013-07-09	1,330	1,330	1,283	1,329	8,200	1,329
2013-07-08	1,265	1,285	1,261	1,270	10,900	1,270
2013-07-05	1,210	1,237	1,210	1,235	2,800	1,235
2013-07-04	1,225	1,256	1,211	1,214	6,900	1,214
2013-07-03	1,270	1,270	1,192	1,228	10,000	1,228
2013-07-02	1,164	1,335	1,150	1,330	13,300	1,330
2013-07-01	1,136	1,150	1,135	1,150	1,500	1,150
2013-06-28	1,121	1,157	1,104	1,148	4,400	1,148
2013-06-27	1,096	1,155	1,090	1,120	3,900	1,120
2013-06-26	1,149	1,149	1,085	1,085	3,900	1,085
2013-06-25	1,160	1,171	1,114	1,129	4,500	1,129
2013-06-24	1,199	1,203	1,159	1,159	4,000	1,159
2013-06-21	1,195	1,240	1,161	1,200	3,300	1,200
2013-06-20	1,208	1,226	1,182	1,225	1,700	1,225
2013-06-19	1,197	1,200	1,170	1,200	1,800	1,200
2013-06-18	1,169	1,193	1,169	1,172	900	1,172
2013-06-17	1,160	1,239	1,160	1,190	6,200	1,190
2013-06-14	1,200	1,200	1,140	1,155	4,100	1,155
2013-06-13	1,200	1,200	1,140	1,172	5,900	1,172
2013-06-12	1,145	1,167	1,145	1,162	800	1,162
2013-06-11	1,194	1,229	1,178	1,200	1,900	1,200
2013-06-10	1,190	1,190	1,150	1,171	3,900	1,171
2013-06-07	1,061	1,118	1,061	1,110	42,000	1,110
2013-06-06	1,318	1,334	1,241	1,241	3,700	1,241
2013-06-05	1,420	1,420	1,334	1,334	5,500	1,334
2013-06-04	1,290	1,300	1,251	1,300	2,200	1,300
2013-06-03	1,330	1,349	1,285	1,290	5,000	1,290
2013-05-31	1,359	1,380	1,321	1,333	2,400	1,333
2013-05-30	1,350	1,375	1,320	1,359	2,300	1,359
2013-05-29	1,360	1,369	1,312	1,350	3,000	1,350
2013-05-28	1,311	1,375	1,311	1,345	4,900	1,345
2013-05-27	1,350	1,375	1,340	1,350	11,100	1,350
2013-05-24	1,416	1,459	1,412	1,440	11,000	1,440
2013-05-23	1,490	1,490	1,400	1,430	14,700	1,430
2013-05-22	1,501	1,528	1,480	1,510	8,600	1,510
2013-05-21	1,641	1,660	1,450	1,510	20,100	1,510
2013-05-20	1,735	1,735	1,630	1,641	39,300	1,641
2013-05-17	1,410	1,554	1,410	1,535	10,900	1,535
2013-05-16	1,580	1,606	1,440	1,470	18,100	1,470
2013-05-15	1,639	1,690	1,550	1,606	26,100	1,606
2013-05-14	1,450	1,780	1,450	1,712	61,800	1,712
2013-05-13	1,440	1,490	1,402	1,480	16,900	1,480
2013-05-10	1,602	1,602	1,436	1,440	32,300	1,440
2013-05-09	1,787	1,799	1,490	1,492	105,900	1,492
2013-05-08	1,790	1,790	1,688	1,790	120,100	1,790
2013-05-07	1,430	1,490	1,412	1,490	78,300	1,490
2013-05-02	1,129	1,360	1,129	1,190	53,300	1,190
2013-05-01	1,115	1,138	1,115	1,138	1,700	1,138
2013-04-30	1,130	1,150	1,101	1,110	13,700	1,110
2013-04-26	1,131	1,131	1,130	1,130	700	1,130
2013-04-25	1,120	1,130	1,120	1,130	2,800	1,130
2013-04-24	1,145	1,150	1,088	1,111	10,500	1,111
2013-04-23	1,124	1,125	1,118	1,118	3,100	1,118
2013-04-22	1,130	1,138	1,121	1,125	2,500	1,125
2013-04-19	1,137	1,138	1,112	1,138	1,400	1,138
2013-04-18	1,135	1,140	1,104	1,138	8,200	1,138
2013-04-17	1,134	1,134	1,111	1,120	2,400	1,120
2013-04-16	1,107	1,149	1,096	1,145	7,800	1,145
2013-04-15	1,104	1,150	1,103	1,103	12,900	1,103
2013-04-12	1,084	1,149	1,073	1,100	10,200	1,100
2013-04-11	1,068	1,080	1,065	1,080	4,100	1,080
2013-04-10	1,057	1,075	1,050	1,052	2,000	1,052
2013-04-09	1,060	1,089	1,050	1,057	6,500	1,057
2013-04-08	1,081	1,098	1,072	1,072	1,500	1,072
2013-04-05	1,098	1,098	1,078	1,078	1,800	1,078
2013-04-04	1,079	1,105	1,075	1,075	5,900	1,075
2013-04-03	1,070	1,070	1,070	1,070	1,400	1,070
2013-04-02	1,058	1,062	1,052	1,062	1,200	1,062
2013-04-01	1,070	1,078	1,060	1,065	1,600	1,065
2013-03-29	1,080	1,080	1,072	1,076	1,300	1,076
2013-03-28	1,075	1,080	1,061	1,080	2,200	1,080
2013-03-27	1,118	1,118	1,052	1,070	5,100	1,070
2013-03-26	1,109	1,110	1,090	1,110	1,600	1,110
2013-03-25	1,092	1,122	1,092	1,100	1,100	1,100
2013-03-22	1,100	1,136	1,080	1,085	6,900	1,085
2013-03-21	1,090	1,100	1,090	1,100	3,200	1,100
2013-03-19	1,081	1,140	1,081	1,120	4,200	1,120
2013-03-18	1,090	1,090	1,063	1,080	3,500	1,080
2013-03-15	1,100	1,100	1,085	1,091	3,100	1,091
2013-03-14	1,105	1,105	1,091	1,100	2,100	1,100
2013-03-13	1,088	1,107	1,088	1,105	1,000	1,105
2013-03-12	1,101	1,101	1,089	1,100	1,100	1,100
2013-03-11	1,110	1,110	1,100	1,100	1,700	1,100
2013-03-08	1,111	1,111	1,101	1,103	2,600	1,103
2013-03-07	1,124	1,139	1,101	1,111	7,200	1,111
2013-03-06	1,120	1,130	1,120	1,130	1,700	1,130
2013-03-05	1,103	1,130	1,101	1,101	2,800	1,101
2013-03-04	1,100	1,110	1,090	1,109	3,600	1,109
2013-03-01	1,068	1,088	1,060	1,088	2,900	1,088
2013-02-28	1,044	1,050	1,044	1,050	600	1,050
2013-02-27	1,044	1,075	1,044	1,044	2,500	1,044
2013-02-26	1,060	1,065	1,041	1,041	900	1,041
2013-02-25	1,039	1,070	1,039	1,070	3,200	1,070
2013-02-22	1,031	1,039	1,025	1,039	600	1,039
2013-02-21	1,042	1,042	1,042	1,042	100	1,042
2013-02-20	1,041	1,041	1,030	1,033	700	1,033
2013-02-19	1,040	1,040	1,031	1,031	1,300	1,031
2013-02-18	1,024	1,040	1,021	1,040	3,700	1,040
2013-02-15	1,053	1,070	1,023	1,040	6,200	1,040
2013-02-14	1,050	1,083	1,040	1,083	5,900	1,083
2013-02-13	1,062	1,064	1,040	1,063	2,500	1,063
2013-02-12	1,050	1,052	1,036	1,040	2,300	1,040
2013-02-08	1,052	1,055	1,025	1,029	2,100	1,029
2013-02-07	1,065	1,068	1,050	1,052	1,700	1,052
2013-02-06	1,059	1,061	1,048	1,061	4,700	1,061
2013-02-05	1,061	1,066	1,060	1,060	2,300	1,060
2013-02-04	1,053	1,065	1,050	1,065	3,300	1,065
2013-02-01	1,059	1,087	1,045	1,055	7,300	1,055
2013-01-31	1,042	1,045	1,030	1,045	2,600	1,045
2013-01-30	1,025	1,042	1,025	1,042	2,400	1,042
2013-01-29	1,023	1,024	1,023	1,023	4,000	1,023
2013-01-28	1,038	1,038	1,023	1,023	1,700	1,023
2013-01-25	1,018	1,022	1,010	1,022	2,200	1,022
2013-01-24	1,034	1,034	1,002	1,018	3,400	1,018
2013-01-23	1,040	1,040	1,028	1,030	1,600	1,030
2013-01-22	1,042	1,042	1,030	1,030	1,900	1,030
2013-01-21	1,070	1,070	1,050	1,050	1,800	1,050
2013-01-18	1,075	1,075	1,070	1,070	1,700	1,070
2013-01-17	1,057	1,057	1,055	1,055	1,300	1,055
2013-01-16	1,077	1,077	1,057	1,057	800	1,057
2013-01-15	1,066	1,066	1,066	1,066	4,900	1,066
2013-01-11	1,045	1,065	1,045	1,065	2,600	1,065
2013-01-10	1,074	1,074	1,051	1,052	3,600	1,052
2013-01-09	1,052	1,065	1,038	1,065	2,600	1,065
2013-01-08	1,058	1,058	1,037	1,037	1,800	1,037
2013-01-07	1,073	1,073	1,040	1,059	2,400	1,059
2013-01-04	1,010	1,088	1,004	1,043	8,900	1,043

分割・併合履歴： [2009-01-05]1株→100株