6466 (株)TVE の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,1051,1051,0851,0856001,085
2018-12-271,0951,1231,0951,1017,6001,101
2018-12-261,1791,1791,0881,0953,0001,095
2018-12-251,0601,0601,0261,0407,6001,040
2018-12-211,0601,1611,0601,0805,6001,080
2018-12-201,1751,1751,1501,1501,5001,150
2018-12-191,1761,1761,1611,1614001,161
2018-12-181,1511,1761,1511,1751,2001,175
2018-12-171,1551,1551,1511,1511,3001,151
2018-12-141,1561,1561,1511,1553,0001,155
2018-12-131,1851,1851,1701,1702001,170
2018-12-121,2021,2021,1901,1908001,190
2018-12-111,2001,2031,1971,2031,2001,203
2018-12-101,2021,2241,2001,2001,0001,200
2018-12-071,2071,2071,2011,2013001,201
2018-12-061,2181,2181,2071,2074001,207
2018-12-05---1,218-1,218
2018-12-04---1,218-1,218
2018-12-031,2071,2181,2071,2183001,218
2018-11-301,2151,2151,2031,2033001,203
2018-11-291,2251,2251,2151,2155001,215
2018-11-281,2201,2251,2201,2257001,225
2018-11-271,2201,2201,2201,2202001,220
2018-11-261,2401,2401,1691,2022,7001,202
2018-11-221,2331,2401,2331,2403001,240
2018-11-211,2331,2331,2331,2332001,233
2018-11-201,2271,2501,2271,2502001,250
2018-11-19---1,240-1,240
2018-11-161,2341,2401,2321,2409001,240
2018-11-151,2331,2451,2331,2455001,245
2018-11-14---1,245-1,245
2018-11-131,2461,2461,2451,2451,0001,245
2018-11-121,2491,2501,2401,2404,7001,240
2018-11-091,2421,2421,2201,2201,7001,220
2018-11-081,2061,2061,2061,2061,0001,206
2018-11-07---1,215-1,215
2018-11-061,2201,2251,2151,2151,1001,215
2018-11-051,2961,2971,2311,25013,1001,250
2018-11-02---1,199-1,199
2018-11-011,1991,1991,1991,1991001,199
2018-10-311,1501,1521,1451,1528001,152
2018-10-301,1961,1961,1511,1515001,151
2018-10-291,1981,1981,1981,1981001,198
2018-10-261,2001,2011,1711,1984,2001,198
2018-10-251,2121,2501,2001,2002,8001,200
2018-10-241,2091,2091,2091,2091001,209
2018-10-231,2001,2091,2001,2091,3001,209
2018-10-22---1,217-1,217
2018-10-19---1,217-1,217
2018-10-181,2701,2701,2171,2172,2001,217
2018-10-171,2721,2721,2541,2542,3001,254
2018-10-16---1,235-1,235
2018-10-151,2551,2591,2351,2351,0001,235
2018-10-121,2481,2481,2381,2483,4001,248
2018-10-111,2401,2491,2201,2309001,230
2018-10-101,2521,2521,2511,2512,8001,251
2018-10-091,2521,2521,2521,2522001,252
2018-10-051,2521,2521,2461,2522,7001,252
2018-10-041,2561,2561,2521,2522,6001,252
2018-10-031,2561,2561,2561,2561001,256
2018-10-021,2561,2561,2561,2561001,256
2018-10-011,2561,2621,2561,2572,4001,257
2018-09-281,2601,2601,2591,2601,3001,260
2018-09-271,2581,2601,2581,2609,2001,260
2018-09-261,2651,2651,2561,25810,0001,258
2018-09-251,2611,2621,2601,2608,0001,260
2018-09-211,2611,2611,2611,2611001,261
2018-09-201,2601,2601,2531,2586001,258
2018-09-191,2701,2701,2601,2616001,261
2018-09-181,2731,2731,2731,2731001,273
2018-09-141,2571,2601,2561,2603,4001,260
2018-09-131,2561,2631,2551,2577,5001,257
2018-09-121,2561,2561,2561,2563001,256
2018-09-111,2711,2711,2551,2563,6001,256
2018-09-101,3201,3601,2411,29840,5001,298
2018-09-071,2601,2601,2501,2602,8001,260
2018-09-061,2601,2601,2501,2605001,260
2018-09-051,2601,2601,2501,2606001,260
2018-09-041,2591,2591,2591,2592001,259
2018-09-031,2721,2731,2551,2593,7001,259
2018-08-311,2731,2751,2721,2734001,273
2018-08-301,2781,2791,2721,2721,0001,272
2018-08-291,2731,2751,2731,2755001,275
2018-08-281,2751,2751,2721,2726001,272
2018-08-271,2961,2961,2751,2781,0001,278
2018-08-241,2761,2761,2751,2757001,275
2018-08-231,2961,2961,2751,2754001,275
2018-08-221,2961,2961,2961,2961001,296
2018-08-211,2971,2971,2971,2972001,297
2018-08-201,2991,2991,2991,2993001,299
2018-08-171,2741,2741,2741,2741001,274
2018-08-161,2751,2751,2741,2746001,274
2018-08-151,2721,2721,2721,2726001,272
2018-08-141,2741,2741,2741,2743001,274
2018-08-131,2821,2871,2721,2742,3001,274
2018-08-101,2771,2781,2771,2787001,278
2018-08-091,2771,2771,2771,2771,1001,277
2018-08-081,2771,2771,2751,2771,4001,277
2018-08-071,2941,2941,2931,2936001,293
2018-08-061,2941,2941,2941,2941001,294
2018-08-03---1,308-1,308
2018-08-021,3001,3081,3001,3082001,308
2018-08-01---1,308-1,308
2018-07-311,2871,3081,2871,3083001,308
2018-07-301,3081,3081,2851,2851,2001,285
2018-07-27---1,295-1,295
2018-07-261,2951,2951,2951,2951,0001,295
2018-07-251,2891,2891,2891,2891001,289
2018-07-241,2951,2951,2851,2852001,285
2018-07-23---1,283-1,283
2018-07-20---1,283-1,283
2018-07-19---1,283-1,283
2018-07-181,2951,2951,2761,2831,5001,283
2018-07-171,2951,2951,2951,2951001,295
2018-07-131,2951,2951,2731,2955001,295
2018-07-121,2941,2951,2941,2955001,295
2018-07-111,2951,2951,2821,2824001,282
2018-07-101,2951,2951,2941,2955001,295
2018-07-091,2951,2951,2951,2957001,295
2018-07-061,2891,2951,2891,2954001,295
2018-07-051,2801,2961,2801,2963001,296
2018-07-041,3101,3101,3101,3104001,310
2018-07-031,3101,3291,2851,3102,7001,310
2018-07-021,3301,3301,3301,3301001,330
2018-06-291,3301,3301,3291,3302,4001,330
2018-06-28---1,320-1,320
2018-06-271,3201,3201,3201,3203001,320
2018-06-261,3151,3201,3151,3208001,320
2018-06-251,3501,3511,3501,3502,5001,350
2018-06-221,3501,3501,3501,3507001,350
2018-06-211,3501,3831,3501,3506001,350
2018-06-201,4001,4051,3501,3506,9001,350
2018-06-191,4001,4101,3541,4009,1001,400
2018-06-181,3111,3551,3111,3501,4001,350
2018-06-151,3151,3151,3111,3112001,311
2018-06-141,3191,3191,3191,3192001,319
2018-06-131,3101,3211,3101,3214001,321
2018-06-121,3241,3241,3111,3114001,311
2018-06-111,3251,3251,3101,3101,4001,310
2018-06-081,3101,3241,3101,3241,0001,324
2018-06-071,3101,3101,3101,3103001,310
2018-06-061,3101,3101,3101,3103001,310
2018-06-051,3201,3201,2951,2953001,295
2018-06-041,3251,3261,3251,3253001,325
2018-06-011,3201,3201,3201,3202,0001,320
2018-05-311,2971,3101,2901,3106001,310
2018-05-301,2841,2841,2841,2841001,284
2018-05-291,2861,2861,2721,2802,2001,280
2018-05-281,3151,3151,3151,3153001,315
2018-05-251,2881,2881,2881,2882001,288
2018-05-241,3001,3001,3001,3001001,300
2018-05-231,3001,3001,3001,3004001,300
2018-05-221,3001,3001,3001,3001,6001,300
2018-05-211,2931,3001,2931,3003001,300
2018-05-181,2801,2931,2801,2934001,293
2018-05-171,3001,3001,2801,2803,6001,280
2018-05-16---1,275-1,275
2018-05-151,2761,2761,2751,2757001,275
2018-05-141,2761,2761,2761,2767001,276
2018-05-111,2811,2811,2801,2802001,280
2018-05-101,2811,2811,2811,2811001,281
2018-05-09---1,281-1,281
2018-05-081,2971,2971,2811,2816001,281
2018-05-071,2841,2841,2841,2841001,284
2018-05-021,2951,2951,2951,2953001,295
2018-05-011,2951,2951,2951,2951,0001,295
2018-04-27---1,294-1,294
2018-04-261,2951,2951,2941,2941,1001,294
2018-04-251,2941,2941,2941,2943001,294
2018-04-24---1,276-1,276
2018-04-231,2721,2761,2721,2765001,276
2018-04-20---1,272-1,272
2018-04-191,2801,2801,2721,2724001,272
2018-04-181,2951,2951,2951,2952001,295
2018-04-171,2951,2951,2901,2955001,295
2018-04-161,2951,2951,2721,2955001,295
2018-04-131,3001,3001,2951,2952001,295
2018-04-121,3001,3001,3001,3002001,300
2018-04-111,2971,2971,2971,2976001,297
2018-04-101,2971,2971,2971,2972001,297
2018-04-091,2711,2971,2711,2976001,297
2018-04-061,2981,2981,2751,2971,3001,297
2018-04-051,2951,3001,2951,2983001,298
2018-04-041,3071,3071,2931,2937001,293
2018-03-301,2951,2951,2951,2953001,295
2018-03-291,2951,2951,2951,2952001,295
2018-03-271,2951,2951,2951,2951001,295
2018-03-261,3001,3081,2951,3082,3001,308
2018-03-231,3081,3091,3081,3081,1001,308
2018-03-221,2941,2941,2941,2943001,294
2018-03-201,3001,3081,3001,3087001,308
2018-03-191,3041,3041,3041,3041,0001,304
2018-03-161,3081,3081,3011,3012001,301
2018-03-151,3001,3001,3001,3004001,300
2018-03-141,3081,3091,3051,3096001,309
2018-03-131,2951,3001,2941,3002,9001,300
2018-03-121,3091,3091,2961,2962,8001,296
2018-03-091,3111,3111,3111,3116001,311
2018-03-081,3191,3201,3181,3191,7001,319
2018-03-071,3191,3191,3191,3191001,319
2018-03-061,3241,3241,3191,3195001,319
2018-03-051,3301,3301,3241,3245001,324
2018-03-021,3321,3351,3201,3321,4001,332
2018-03-011,3351,3351,3321,3329001,332
2018-02-281,3321,3331,3321,3324,3001,332
2018-02-271,3301,3321,3301,3321,0001,332
2018-02-261,3411,3411,3411,3413001,341
2018-02-221,3221,3221,3211,3225001,322
2018-02-211,3371,3371,3221,3226001,322
2018-02-201,3371,3371,3371,3375001,337
2018-02-191,3451,3521,3451,3522001,352
2018-02-161,3371,3451,3371,3454001,345
2018-02-141,3381,3381,3371,3371,0001,337
2018-02-131,3791,3791,3381,3385001,338
2018-02-091,3711,3781,3381,3711,3001,371
2018-02-081,3711,3711,3711,3711001,371
2018-02-061,3791,3801,3131,3307,0001,330
2018-02-051,4101,4101,3941,3942,2001,394
2018-02-021,4131,4131,4011,4101,0001,410
2018-02-011,4011,4141,4011,4141,3001,414
2018-01-311,3941,4011,3901,4012,3001,401
2018-01-301,3951,3951,3721,3901,6001,390
2018-01-291,3971,3971,3951,3956,2001,395
2018-01-261,3941,3951,3521,3951,7001,395
2018-01-251,3991,3991,3951,3953001,395
2018-01-241,3731,3731,3731,3733001,373
2018-01-231,3961,3961,3701,3702,3001,370
2018-01-221,3981,3981,3651,3962,1001,396
2018-01-191,4001,4111,3671,4054,6001,405
2018-01-181,4101,4111,4031,4118001,411
2018-01-171,4101,4111,3951,4102,4001,410
2018-01-161,4111,4111,4101,4108001,410
2018-01-151,4101,4121,3981,4115,4001,411
2018-01-121,4151,4151,4111,4121,4001,412
2018-01-111,4151,4151,4001,4128,7001,412
2018-01-101,4021,4151,4021,4152,2001,415
2018-01-091,4001,4111,3801,4019,6001,401
2018-01-051,3921,3921,3831,3832001,383
2018-01-041,3921,3941,3801,3929001,392

分割・併合履歴 : [2009-01-05]1株→100株