6466 (株)TVE の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,170	1,180	1,170	1,171	500	1,171
2016-12-29	1,170	1,171	1,170	1,170	400	1,170
2016-12-28	1,157	1,171	1,157	1,171	700	1,171
2016-12-27	1,173	1,173	1,151	1,169	3,800	1,169
2016-12-26	1,180	1,196	1,153	1,173	2,400	1,173
2016-12-22	1,180	1,188	1,175	1,185	1,200	1,185
2016-12-21	1,180	1,195	1,180	1,180	1,700	1,180
2016-12-20	1,167	1,179	1,167	1,179	300	1,179
2016-12-19	1,166	1,179	1,157	1,167	3,500	1,167
2016-12-16	1,160	1,170	1,160	1,166	3,300	1,166
2016-12-15	1,160	1,170	1,159	1,170	6,500	1,170
2016-12-14	1,155	1,155	1,144	1,150	2,700	1,150
2016-12-13	1,150	1,155	1,150	1,155	2,800	1,155
2016-12-12	1,156	1,156	1,150	1,150	1,300	1,150
2016-12-09	1,160	1,160	1,149	1,155	4,500	1,155
2016-12-08	1,151	1,186	1,151	1,161	2,800	1,161
2016-12-07	1,170	1,170	1,153	1,155	1,600	1,155
2016-12-06	1,163	1,174	1,160	1,174	2,300	1,174
2016-12-05	1,186	1,186	1,156	1,163	800	1,163
2016-12-02	1,150	1,151	1,150	1,151	1,500	1,151
2016-12-01	1,165	1,165	1,159	1,159	900	1,159
2016-11-30	1,133	1,150	1,133	1,150	5,400	1,150
2016-11-29	1,115	1,133	1,115	1,133	600	1,133
2016-11-28	1,120	1,133	1,120	1,133	1,100	1,133
2016-11-25	1,150	1,150	1,121	1,148	1,700	1,148
2016-11-24	1,148	1,148	1,145	1,148	1,300	1,148
2016-11-22	1,135	1,148	1,126	1,148	2,000	1,148
2016-11-21	1,135	1,135	1,129	1,135	2,700	1,135
2016-11-18	1,098	1,130	1,088	1,116	4,600	1,116
2016-11-17	1,081	1,100	1,081	1,082	800	1,082
2016-11-16	1,082	1,095	1,076	1,078	700	1,078
2016-11-15	1,081	1,104	1,081	1,082	1,300	1,082
2016-11-14	1,097	1,097	1,080	1,081	800	1,081
2016-11-11	1,101	1,102	1,072	1,078	4,700	1,078
2016-11-10	1,100	1,122	1,100	1,120	5,500	1,120
2016-11-09	1,100	1,100	1,065	1,099	2,200	1,099
2016-11-08	1,108	1,126	1,107	1,110	2,500	1,110
2016-11-07	1,095	1,108	1,081	1,108	1,400	1,108
2016-11-04	1,120	1,123	1,085	1,109	7,400	1,109
2016-11-02	1,064	1,066	1,064	1,065	700	1,065
2016-11-01	1,079	1,079	1,079	1,079	100	1,079
2016-10-31	1,063	1,083	1,063	1,079	2,700	1,079
2016-10-28	1,081	1,085	1,080	1,085	500	1,085
2016-10-27	1,081	1,081	1,081	1,081	100	1,081
2016-10-26	1,097	1,097	1,081	1,081	500	1,081
2016-10-25	1,100	1,100	1,097	1,097	1,800	1,097
2016-10-24	1,095	1,100	1,080	1,100	900	1,100
2016-10-20	1,072	1,100	1,072	1,084	3,900	1,084
2016-10-19	1,090	1,091	1,074	1,077	1,000	1,077
2016-10-17	1,112	1,112	1,093	1,093	3,900	1,093
2016-10-13	1,124	1,140	1,109	1,112	3,700	1,112
2016-10-12	1,100	1,100	1,083	1,094	2,100	1,094
2016-10-11	1,098	1,100	1,090	1,100	1,700	1,100
2016-10-07	1,094	1,094	1,094	1,094	800	1,094
2016-10-06	1,087	1,097	1,087	1,097	1,200	1,097
2016-10-05	1,062	1,100	1,062	1,086	2,200	1,086
2016-10-04	1,075	1,075	1,060	1,064	2,200	1,064
2016-10-03	1,049	1,073	1,049	1,067	3,200	1,067
2016-09-30	1,085	1,085	1,056	1,056	200	1,056
2016-09-29	1,076	1,085	1,034	1,085	1,300	1,085
2016-09-28	1,125	1,125	1,068	1,076	8,700	1,076
2016-09-27	1,069	1,129	1,067	1,102	5,400	1,102
2016-09-26	1,045	1,078	1,045	1,066	11,000	1,066
2016-09-23	1,020	1,034	1,020	1,034	3,500	1,034
2016-09-21	1,001	1,018	1,001	1,010	7,700	1,010
2016-09-20	999	999	999	999	300	999
2016-09-16	999	999	999	999	300	999
2016-09-15	1,001	1,015	980	992	4,000	992
2016-09-14	1,001	1,004	1,001	1,001	500	1,001
2016-09-13	1,009	1,015	1,009	1,015	800	1,015
2016-09-12	1,000	1,000	981	999	1,400	999
2016-09-09	1,000	1,005	1,000	1,003	500	1,003
2016-09-08	989	999	989	999	1,300	999
2016-09-07	998	998	998	998	100	998
2016-09-06	990	995	990	995	200	995
2016-09-05	988	998	985	995	4,500	995
2016-09-02	991	1,000	990	991	6,000	991
2016-09-01	991	1,005	991	1,000	4,800	1,000
2016-08-31	1,001	1,001	994	1,000	2,100	1,000
2016-08-30	995	1,000	995	995	1,200	995
2016-08-29	1,004	1,004	1,000	1,000	1,200	1,000
2016-08-26	1,034	1,034	1,034	1,034	500	1,034
2016-08-25	1,012	1,034	976	1,034	2,700	1,034
2016-08-24	1,010	1,017	1,010	1,017	1,000	1,017
2016-08-22	1,007	1,029	1,007	1,017	600	1,017
2016-08-19	1,023	1,023	1,007	1,007	1,600	1,007
2016-08-18	1,023	1,023	1,023	1,023	300	1,023
2016-08-16	1,012	1,012	1,012	1,012	100	1,012
2016-08-15	1,036	1,036	999	1,002	3,600	1,002
2016-08-12	990	1,008	990	996	6,000	996
2016-08-10	982	1,007	980	996	5,100	996
2016-08-08	982	986	982	986	3,100	986
2016-08-04	984	984	971	982	3,400	982
2016-08-03	1,000	1,000	980	999	1,500	999
2016-08-02	1,000	1,000	1,000	1,000	200	1,000
2016-08-01	1,008	1,008	995	1,001	4,200	1,001
2016-07-29	1,020	1,020	1,000	1,000	6,200	1,000
2016-07-28	1,001	1,023	1,000	1,016	2,900	1,016
2016-07-27	1,005	1,005	1,001	1,001	1,100	1,001
2016-07-26	1,002	1,002	1,001	1,001	600	1,001
2016-07-25	1,002	1,005	1,001	1,001	1,900	1,001
2016-07-22	1,013	1,018	1,002	1,002	4,800	1,002
2016-07-21	1,031	1,040	1,010	1,021	1,900	1,021
2016-07-20	1,010	1,048	1,010	1,048	3,100	1,048
2016-07-19	1,046	1,046	1,017	1,020	1,200	1,020
2016-07-14	1,010	1,046	1,010	1,046	1,000	1,046
2016-07-13	1,017	1,035	1,017	1,035	500	1,035
2016-07-12	1,060	1,060	1,005	1,007	3,200	1,007
2016-07-11	1,016	1,030	1,001	1,005	2,900	1,005
2016-07-08	1,016	1,016	1,016	1,016	100	1,016
2016-07-07	1,030	1,030	1,020	1,020	800	1,020
2016-07-06	1,023	1,025	1,020	1,021	700	1,021
2016-07-05	1,033	1,041	1,022	1,023	2,600	1,023
2016-07-04	1,060	1,060	1,060	1,060	100	1,060
2016-07-01	1,090	1,090	1,071	1,090	500	1,090
2016-06-30	1,059	1,060	1,042	1,060	3,000	1,060
2016-06-29	1,040	1,099	1,024	1,059	1,300	1,059
2016-06-28	1,040	1,052	1,040	1,052	200	1,052
2016-06-27	1,104	1,104	1,041	1,041	1,600	1,041
2016-06-24	1,070	1,070	1,046	1,046	4,600	1,046
2016-06-23	1,070	1,070	1,070	1,070	200	1,070
2016-06-22	1,081	1,091	1,061	1,091	900	1,091
2016-06-21	1,099	1,099	1,070	1,070	1,600	1,070
2016-06-20	1,068	1,068	1,060	1,065	2,200	1,065
2016-06-17	1,057	1,057	1,050	1,057	1,500	1,057
2016-06-16	1,068	1,068	1,046	1,046	2,200	1,046
2016-06-15	1,075	1,075	1,068	1,068	1,900	1,068
2016-06-14	1,094	1,096	1,075	1,076	1,300	1,076
2016-06-13	1,157	1,157	1,112	1,112	2,500	1,112
2016-06-10	1,127	1,127	1,127	1,127	200	1,127
2016-06-09	1,127	1,130	1,125	1,130	1,100	1,130
2016-06-07	1,125	1,126	1,125	1,126	300	1,126
2016-06-02	1,125	1,125	1,125	1,125	100	1,125
2016-06-01	1,125	1,125	1,125	1,125	100	1,125
2016-05-30	1,121	1,125	1,121	1,125	3,800	1,125
2016-05-27	1,130	1,130	1,129	1,129	500	1,129
2016-05-26	1,134	1,135	1,130	1,135	700	1,135
2016-05-25	1,130	1,142	1,130	1,134	300	1,134
2016-05-24	1,130	1,130	1,130	1,130	200	1,130
2016-05-23	1,130	1,132	1,130	1,132	500	1,132
2016-05-20	1,121	1,132	1,121	1,131	700	1,131
2016-05-19	1,120	1,120	1,120	1,120	100	1,120
2016-05-18	1,170	1,170	1,122	1,122	1,200	1,122
2016-05-17	1,110	1,110	1,110	1,110	200	1,110
2016-05-16	1,110	1,110	1,103	1,103	200	1,103
2016-05-13	1,102	1,111	1,102	1,106	1,700	1,106
2016-05-12	1,110	1,110	1,100	1,100	1,000	1,100
2016-05-11	1,116	1,116	1,115	1,115	300	1,115
2016-05-10	1,145	1,148	1,119	1,119	600	1,119
2016-05-06	1,133	1,133	1,133	1,133	100	1,133
2016-05-02	1,130	1,130	1,121	1,121	400	1,121
2016-04-28	1,150	1,150	1,132	1,137	400	1,137
2016-04-27	1,182	1,182	1,152	1,152	700	1,152
2016-04-26	1,208	1,208	1,190	1,190	700	1,190
2016-04-25	1,169	1,169	1,169	1,169	100	1,169
2016-04-22	1,132	1,166	1,132	1,166	800	1,166
2016-04-21	1,115	1,139	1,115	1,135	3,100	1,135
2016-04-20	1,140	1,182	1,130	1,130	900	1,130
2016-04-19	1,138	1,147	1,138	1,140	1,900	1,140
2016-04-18	1,137	1,137	1,126	1,126	600	1,126
2016-04-15	1,133	1,136	1,125	1,125	4,300	1,125
2016-04-14	1,150	1,151	1,150	1,151	2,000	1,151
2016-04-13	1,150	1,150	1,150	1,150	300	1,150
2016-04-12	1,180	1,180	1,180	1,180	300	1,180
2016-04-08	1,170	1,170	1,145	1,165	1,600	1,165
2016-04-06	1,178	1,180	1,178	1,180	300	1,180
2016-04-05	1,210	1,210	1,190	1,190	500	1,190
2016-04-04	1,209	1,209	1,170	1,170	4,200	1,170
2016-04-01	1,221	1,221	1,180	1,182	4,000	1,182
2016-03-31	1,225	1,234	1,225	1,234	300	1,234
2016-03-29	1,170	1,225	1,170	1,225	1,300	1,225
2016-03-28	1,230	1,230	1,230	1,230	6,000	1,230
2016-03-25	1,260	1,263	1,230	1,230	2,400	1,230
2016-03-24	1,210	1,254	1,210	1,254	2,500	1,254
2016-03-23	1,185	1,206	1,185	1,206	1,100	1,206
2016-03-22	1,179	1,185	1,179	1,185	700	1,185
2016-03-18	1,217	1,217	1,179	1,179	500	1,179
2016-03-16	1,189	1,189	1,187	1,187	700	1,187
2016-03-15	1,249	1,249	1,194	1,194	1,300	1,194
2016-03-14	1,189	1,210	1,189	1,205	300	1,205
2016-03-11	1,190	1,190	1,190	1,190	800	1,190
2016-03-10	1,250	1,250	1,126	1,150	14,500	1,150
2016-03-09	1,250	1,250	1,250	1,250	700	1,250
2016-03-08	1,263	1,263	1,263	1,263	200	1,263
2016-03-07	1,280	1,285	1,250	1,250	2,800	1,250
2016-03-04	1,290	1,290	1,290	1,290	400	1,290
2016-03-03	1,300	1,300	1,300	1,300	1,300	1,300
2016-03-02	1,301	1,303	1,301	1,303	200	1,303
2016-03-01	1,307	1,307	1,301	1,303	800	1,303
2016-02-29	1,338	1,338	1,307	1,307	500	1,307
2016-02-26	1,338	1,338	1,334	1,338	1,100	1,338
2016-02-25	1,335	1,335	1,330	1,330	200	1,330
2016-02-23	1,303	1,322	1,303	1,322	300	1,322
2016-02-22	1,303	1,303	1,301	1,301	300	1,301
2016-02-19	1,302	1,306	1,302	1,303	1,900	1,303
2016-02-18	1,380	1,380	1,330	1,330	500	1,330
2016-02-17	1,350	1,350	1,350	1,350	800	1,350
2016-02-16	1,300	1,352	1,300	1,350	1,700	1,350
2016-02-15	1,250	1,326	1,246	1,326	3,500	1,326
2016-02-12	1,310	1,310	1,212	1,212	20,300	1,212
2016-02-10	1,537	1,550	1,477	1,500	5,600	1,500
2016-02-09	1,567	1,567	1,521	1,521	2,800	1,521
2016-02-08	1,581	1,590	1,551	1,567	1,400	1,567
2016-02-05	1,590	1,593	1,586	1,590	4,200	1,590
2016-02-04	1,555	1,590	1,555	1,590	600	1,590
2016-02-03	1,552	1,552	1,551	1,551	200	1,551
2016-02-02	1,560	1,560	1,552	1,552	200	1,552
2016-02-01	1,516	1,600	1,513	1,600	6,300	1,600
2016-01-29	1,500	1,513	1,500	1,513	1,100	1,513
2016-01-28	1,500	1,500	1,500	1,500	400	1,500
2016-01-26	1,410	1,456	1,410	1,450	2,800	1,450
2016-01-25	1,435	1,439	1,409	1,409	1,800	1,409
2016-01-22	1,360	1,420	1,360	1,420	1,000	1,420
2016-01-21	1,411	1,420	1,337	1,340	5,900	1,340
2016-01-20	1,455	1,474	1,411	1,411	4,400	1,411
2016-01-19	1,460	1,500	1,460	1,462	2,300	1,462
2016-01-18	1,476	1,476	1,450	1,469	3,100	1,469
2016-01-15	1,501	1,511	1,490	1,490	2,500	1,490
2016-01-14	1,437	1,486	1,432	1,486	1,300	1,486
2016-01-13	1,450	1,500	1,450	1,500	900	1,500
2016-01-12	1,500	1,501	1,430	1,440	9,100	1,440
2016-01-08	1,505	1,505	1,505	1,505	100	1,505
2016-01-07	1,541	1,541	1,501	1,505	1,700	1,505
2016-01-06	1,569	1,575	1,551	1,556	3,800	1,556
2016-01-05	1,631	1,639	1,575	1,575	3,600	1,575
2016-01-04	1,631	1,680	1,631	1,631	5,900	1,631

分割・併合履歴： [2009-01-05]1株→100株