1. HOME >
  2. 株価時系列 >
  3. 6466 >
  4. 2013年

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
2013-12-301,1601,2301,1601,1886,5001,188
2013-12-271,1701,1721,1621,1626,6001,162
2013-12-261,1751,1751,1561,1654,2001,165
2013-12-251,1821,1821,1561,1564,9001,156
2013-12-241,1691,1691,1501,1523,3001,152
2013-12-201,1751,1761,1661,1714,1001,171
2013-12-191,1771,1801,1751,1764,7001,176
2013-12-181,1791,1791,1751,1792,3001,179
2013-12-171,1751,1881,1751,1757,6001,175
2013-12-161,1701,1791,1671,1674,8001,167
2013-12-131,1601,1671,1601,1671,9001,167
2013-12-121,1511,1581,1511,1582,1001,158
2013-12-111,1701,1701,1501,1503,0001,150
2013-12-101,1711,1791,1701,1702,7001,170
2013-12-091,1701,1791,1701,1724,4001,172
2013-12-061,1501,1671,1451,1672,4001,167
2013-12-051,1501,1791,1431,1505,9001,150
2013-12-041,1691,1691,1691,1691001,169
2013-12-031,1671,1731,1651,1701,6001,170
2013-12-021,1541,1611,1501,1524,7001,152
2013-11-291,1421,1801,1421,16910,0001,169
2013-11-281,1501,1551,1431,1552,3001,155
2013-11-271,1481,1501,1481,1502,5001,150
2013-11-261,1501,1501,1401,1503,1001,150
2013-11-251,1581,1581,1401,1406,7001,140
2013-11-221,1371,1701,1351,1587,4001,158
2013-11-211,1391,1501,1391,1492,0001,149
2013-11-201,1461,1551,1461,1472,5001,147
2013-11-191,1461,1551,1451,1492,5001,149
2013-11-181,1561,1561,1451,1549001,154
2013-11-151,1701,1701,1561,1561,3001,156
2013-11-141,1431,1501,1401,1462,0001,146
2013-11-131,1691,1691,1421,1495,8001,149
2013-11-121,1741,1801,1501,1707,8001,170
2013-11-111,1421,1641,1421,1502,4001,150
2013-11-081,1511,1511,1401,1411,0001,141
2013-11-071,1301,1551,1301,1483,0001,148
2013-11-061,1601,1881,1451,1541,9001,154
2013-11-051,1561,1561,1451,1552,5001,155
2013-11-011,1701,1701,1551,1571,5001,157
2013-10-311,1611,1701,1611,1707001,170
2013-10-301,1601,1651,1601,1601,5001,160
2013-10-291,1701,1701,1631,1634,0001,163
2013-10-281,1761,1761,1651,1701,2001,170
2013-10-251,1841,1841,1601,1603,1001,160
2013-10-241,1611,1801,1601,1801,6001,180
2013-10-231,1631,1731,1621,1732,0001,173
2013-10-221,1641,1661,1641,1651,6001,165
2013-10-211,1751,1751,1631,1639001,163
2013-10-181,1601,1631,1601,1617001,161
2013-10-171,1801,1801,1591,1596,4001,159
2013-10-161,1551,1701,1551,1602,6001,160
2013-10-151,1661,1701,1601,1691,5001,169
2013-10-101,1541,1661,1501,1663,6001,166
2013-10-091,1451,1491,1451,1495001,149
2013-10-081,1551,1551,1501,1513,3001,151
2013-10-071,1661,1741,1601,1601,3001,160
2013-10-041,1651,1891,1651,1701,0001,170
2013-10-031,1901,1901,1771,1801,9001,180
2013-10-021,2201,2301,1961,1965,4001,196
2013-10-011,2301,2331,2201,2203,6001,220
2013-09-301,2201,2501,2151,2255,0001,225
2013-09-271,2301,2431,2201,2205,5001,220
2013-09-261,2141,2141,1771,1853,8001,185
2013-09-251,2201,2201,2001,2174,1001,217
2013-09-241,2101,2191,1851,2195,9001,219
2013-09-201,2021,2191,2001,2004,9001,200
2013-09-191,2041,2121,2041,2095,1001,209
2013-09-181,1821,1851,1801,1809001,180
2013-09-171,2001,2001,1871,1955,5001,195
2013-09-131,2011,2101,2011,2031,1001,203
2013-09-121,2261,2261,2021,2021,8001,202
2013-09-111,2251,2251,2101,2222,6001,222
2013-09-101,2251,2261,2241,2242,6001,224
2013-09-091,2001,2071,2001,2072,2001,207
2013-09-061,1901,1981,1801,1801,0001,180
2013-09-051,1821,2001,1821,1928001,192
2013-09-041,1851,1911,1851,1918001,191
2013-09-031,1621,1911,1621,1792,0001,179
2013-09-021,1511,1641,1511,1622,0001,162
2013-08-301,1751,1801,1601,1641,6001,164
2013-08-291,1541,1631,1541,1553,4001,155
2013-08-281,1551,1551,1551,1552,6001,155
2013-08-271,1681,1801,1651,1656001,165
2013-08-261,1851,1851,1511,1682,8001,168
2013-08-231,1811,2241,1611,16713,0001,167
2013-08-221,1661,1891,1661,1811,0001,181
2013-08-211,2141,2141,1701,1713,5001,171
2013-08-201,2401,2401,1901,2202,7001,220
2013-08-191,2301,2301,1911,1911,7001,191
2013-08-161,2001,2701,1501,2305,7001,230
2013-08-151,1841,2011,1841,2004,3001,200
2013-08-141,1661,1871,1661,1874001,187
2013-08-131,1701,1721,1621,1721,0001,172
2013-08-121,1791,1791,1561,1561,1001,156
2013-08-091,1701,1801,1701,1806001,180
2013-08-081,1571,1851,1561,1654,3001,165
2013-08-071,1641,1851,1641,1724,7001,172
2013-08-061,2201,2201,2101,2202,4001,220
2013-08-051,1811,1931,1801,1931,3001,193
2013-08-021,2101,2101,1901,1992,7001,199
2013-08-011,1951,1951,1701,1952,0001,195
2013-07-311,2161,2161,1801,2134,3001,213
2013-07-301,2541,2621,2231,2461,4001,246
2013-07-291,2611,2711,2401,2402,7001,240
2013-07-261,2911,2911,2611,2653,0001,265
2013-07-251,2851,2901,2661,2901,3001,290
2013-07-241,2771,3251,2601,2859,4001,285
2013-07-231,2831,2831,2411,2502,4001,250
2013-07-221,3011,3021,2901,2902,7001,290
2013-07-191,2971,3001,2901,2995,7001,299
2013-07-181,3091,3101,2901,3092,5001,309
2013-07-171,2901,3111,2801,3111,9001,311
2013-07-161,2901,3201,2701,2902,6001,290
2013-07-121,3151,3151,2901,2902,4001,290
2013-07-111,3051,3061,2901,3003,9001,300
2013-07-101,3301,3351,3011,3104,0001,310
2013-07-091,3301,3301,2831,3298,2001,329
2013-07-081,2651,2851,2611,27010,9001,270
2013-07-051,2101,2371,2101,2352,8001,235
2013-07-041,2251,2561,2111,2146,9001,214
2013-07-031,2701,2701,1921,22810,0001,228
2013-07-021,1641,3351,1501,33013,3001,330
2013-07-011,1361,1501,1351,1501,5001,150
2013-06-281,1211,1571,1041,1484,4001,148
2013-06-271,0961,1551,0901,1203,9001,120
2013-06-261,1491,1491,0851,0853,9001,085
2013-06-251,1601,1711,1141,1294,5001,129
2013-06-241,1991,2031,1591,1594,0001,159
2013-06-211,1951,2401,1611,2003,3001,200
2013-06-201,2081,2261,1821,2251,7001,225
2013-06-191,1971,2001,1701,2001,8001,200
2013-06-181,1691,1931,1691,1729001,172
2013-06-171,1601,2391,1601,1906,2001,190
2013-06-141,2001,2001,1401,1554,1001,155
2013-06-131,2001,2001,1401,1725,9001,172
2013-06-121,1451,1671,1451,1628001,162
2013-06-111,1941,2291,1781,2001,9001,200
2013-06-101,1901,1901,1501,1713,9001,171
2013-06-071,0611,1181,0611,11042,0001,110
2013-06-061,3181,3341,2411,2413,7001,241
2013-06-051,4201,4201,3341,3345,5001,334
2013-06-041,2901,3001,2511,3002,2001,300
2013-06-031,3301,3491,2851,2905,0001,290
2013-05-311,3591,3801,3211,3332,4001,333
2013-05-301,3501,3751,3201,3592,3001,359
2013-05-291,3601,3691,3121,3503,0001,350
2013-05-281,3111,3751,3111,3454,9001,345
2013-05-271,3501,3751,3401,35011,1001,350
2013-05-241,4161,4591,4121,44011,0001,440
2013-05-231,4901,4901,4001,43014,7001,430
2013-05-221,5011,5281,4801,5108,6001,510
2013-05-211,6411,6601,4501,51020,1001,510
2013-05-201,7351,7351,6301,64139,3001,641
2013-05-171,4101,5541,4101,53510,9001,535
2013-05-161,5801,6061,4401,47018,1001,470
2013-05-151,6391,6901,5501,60626,1001,606
2013-05-141,4501,7801,4501,71261,8001,712
2013-05-131,4401,4901,4021,48016,9001,480
2013-05-101,6021,6021,4361,44032,3001,440
2013-05-091,7871,7991,4901,492105,9001,492
2013-05-081,7901,7901,6881,790120,1001,790
2013-05-071,4301,4901,4121,49078,3001,490
2013-05-021,1291,3601,1291,19053,3001,190
2013-05-011,1151,1381,1151,1381,7001,138
2013-04-301,1301,1501,1011,11013,7001,110
2013-04-261,1311,1311,1301,1307001,130
2013-04-251,1201,1301,1201,1302,8001,130
2013-04-241,1451,1501,0881,11110,5001,111
2013-04-231,1241,1251,1181,1183,1001,118
2013-04-221,1301,1381,1211,1252,5001,125
2013-04-191,1371,1381,1121,1381,4001,138
2013-04-181,1351,1401,1041,1388,2001,138
2013-04-171,1341,1341,1111,1202,4001,120
2013-04-161,1071,1491,0961,1457,8001,145
2013-04-151,1041,1501,1031,10312,9001,103
2013-04-121,0841,1491,0731,10010,2001,100
2013-04-111,0681,0801,0651,0804,1001,080
2013-04-101,0571,0751,0501,0522,0001,052
2013-04-091,0601,0891,0501,0576,5001,057
2013-04-081,0811,0981,0721,0721,5001,072
2013-04-051,0981,0981,0781,0781,8001,078
2013-04-041,0791,1051,0751,0755,9001,075
2013-04-031,0701,0701,0701,0701,4001,070
2013-04-021,0581,0621,0521,0621,2001,062
2013-04-011,0701,0781,0601,0651,6001,065
2013-03-291,0801,0801,0721,0761,3001,076
2013-03-281,0751,0801,0611,0802,2001,080
2013-03-271,1181,1181,0521,0705,1001,070
2013-03-261,1091,1101,0901,1101,6001,110
2013-03-251,0921,1221,0921,1001,1001,100
2013-03-221,1001,1361,0801,0856,9001,085
2013-03-211,0901,1001,0901,1003,2001,100
2013-03-191,0811,1401,0811,1204,2001,120
2013-03-181,0901,0901,0631,0803,5001,080
2013-03-151,1001,1001,0851,0913,1001,091
2013-03-141,1051,1051,0911,1002,1001,100
2013-03-131,0881,1071,0881,1051,0001,105
2013-03-121,1011,1011,0891,1001,1001,100
2013-03-111,1101,1101,1001,1001,7001,100
2013-03-081,1111,1111,1011,1032,6001,103
2013-03-071,1241,1391,1011,1117,2001,111
2013-03-061,1201,1301,1201,1301,7001,130
2013-03-051,1031,1301,1011,1012,8001,101
2013-03-041,1001,1101,0901,1093,6001,109
2013-03-011,0681,0881,0601,0882,9001,088
2013-02-281,0441,0501,0441,0506001,050
2013-02-271,0441,0751,0441,0442,5001,044
2013-02-261,0601,0651,0411,0419001,041
2013-02-251,0391,0701,0391,0703,2001,070
2013-02-221,0311,0391,0251,0396001,039
2013-02-211,0421,0421,0421,0421001,042
2013-02-201,0411,0411,0301,0337001,033
2013-02-191,0401,0401,0311,0311,3001,031
2013-02-181,0241,0401,0211,0403,7001,040
2013-02-151,0531,0701,0231,0406,2001,040
2013-02-141,0501,0831,0401,0835,9001,083
2013-02-131,0621,0641,0401,0632,5001,063
2013-02-121,0501,0521,0361,0402,3001,040
2013-02-081,0521,0551,0251,0292,1001,029
2013-02-071,0651,0681,0501,0521,7001,052
2013-02-061,0591,0611,0481,0614,7001,061
2013-02-051,0611,0661,0601,0602,3001,060
2013-02-041,0531,0651,0501,0653,3001,065
2013-02-011,0591,0871,0451,0557,3001,055
2013-01-311,0421,0451,0301,0452,6001,045
2013-01-301,0251,0421,0251,0422,4001,042
2013-01-291,0231,0241,0231,0234,0001,023
2013-01-281,0381,0381,0231,0231,7001,023
2013-01-251,0181,0221,0101,0222,2001,022
2013-01-241,0341,0341,0021,0183,4001,018
2013-01-231,0401,0401,0281,0301,6001,030
2013-01-221,0421,0421,0301,0301,9001,030
2013-01-211,0701,0701,0501,0501,8001,050
2013-01-181,0751,0751,0701,0701,7001,070
2013-01-171,0571,0571,0551,0551,3001,055
2013-01-161,0771,0771,0571,0578001,057
2013-01-151,0661,0661,0661,0664,9001,066
2013-01-111,0451,0651,0451,0652,6001,065
2013-01-101,0741,0741,0511,0523,6001,052
2013-01-091,0521,0651,0381,0652,6001,065
2013-01-081,0581,0581,0371,0371,8001,037
2013-01-071,0731,0731,0401,0592,4001,059
2013-01-041,0101,0881,0041,0438,9001,043

分割・併合履歴 ： [2009-01-05]1株→100株