6466 (株)TVE の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,949	1,949	1,949	1,949	100	1,949
2021-12-29	1,919	1,940	1,919	1,940	600	1,940
2021-12-28	1,976	1,980	1,911	1,980	2,300	1,980
2021-12-27	1,882	1,896	1,882	1,896	600	1,896
2021-12-24	1,890	1,911	1,856	1,911	500	1,911
2021-12-23	-	-	-	1,889	-	1,889
2021-12-22	1,890	1,911	1,871	1,889	800	1,889
2021-12-21	1,842	1,878	1,838	1,878	1,200	1,878
2021-12-20	1,885	1,885	1,845	1,865	1,600	1,865
2021-12-17	1,887	1,906	1,887	1,906	500	1,906
2021-12-16	1,904	1,959	1,904	1,927	2,100	1,927
2021-12-15	1,930	1,930	1,901	1,922	2,000	1,922
2021-12-14	1,969	1,970	1,969	1,969	700	1,969
2021-12-13	1,940	1,969	1,912	1,969	600	1,969
2021-12-10	1,930	1,970	1,930	1,940	800	1,940
2021-12-09	-	-	-	1,919	-	1,919
2021-12-08	1,929	1,930	1,919	1,919	800	1,919
2021-12-07	1,904	1,946	1,904	1,946	500	1,946
2021-12-06	1,899	1,928	1,833	1,879	3,700	1,879
2021-12-03	1,875	1,884	1,851	1,874	1,500	1,874
2021-12-02	1,910	1,925	1,887	1,888	2,300	1,888
2021-12-01	2,038	2,038	1,860	1,910	7,900	1,910
2021-11-30	2,120	2,200	2,048	2,088	17,500	2,088
2021-11-29	1,883	1,932	1,883	1,900	1,600	1,900
2021-11-26	1,954	1,954	1,914	1,923	600	1,923
2021-11-25	1,934	1,948	1,934	1,944	300	1,944
2021-11-24	1,908	1,947	1,908	1,947	1,100	1,947
2021-11-22	-	-	-	1,907	-	1,907
2021-11-19	1,920	1,920	1,907	1,907	800	1,907
2021-11-18	1,935	1,948	1,904	1,942	3,000	1,942
2021-11-17	1,924	1,935	1,888	1,935	1,500	1,935
2021-11-16	1,893	1,933	1,893	1,925	1,100	1,925
2021-11-15	1,944	1,989	1,893	1,893	4,000	1,893
2021-11-12	1,986	2,000	1,963	2,000	2,100	2,000
2021-11-11	1,950	1,986	1,940	1,986	700	1,986
2021-11-10	1,989	1,989	1,989	1,989	100	1,989
2021-11-09	1,993	1,994	1,981	1,994	600	1,994
2021-11-08	-	-	-	1,957	-	1,957
2021-11-05	1,925	1,957	1,925	1,957	300	1,957
2021-11-04	1,914	1,930	1,914	1,925	300	1,925
2021-11-02	-	-	-	1,954	-	1,954
2021-11-01	1,948	1,954	1,948	1,954	200	1,954
2021-10-29	1,991	1,991	1,988	1,988	200	1,988
2021-10-28	-	-	-	1,971	-	1,971
2021-10-27	-	-	-	1,971	-	1,971
2021-10-26	1,997	1,997	1,971	1,971	200	1,971
2021-10-25	1,981	1,981	1,970	1,970	200	1,970
2021-10-22	1,973	1,983	1,941	1,941	1,100	1,941
2021-10-21	2,009	2,043	2,002	2,004	3,300	2,004
2021-10-20	2,002	2,002	2,002	2,002	100	2,002
2021-10-19	1,990	2,004	1,990	2,004	200	2,004
2021-10-18	1,990	1,990	1,990	1,990	100	1,990
2021-10-15	2,004	2,012	2,004	2,004	300	2,004
2021-10-14	2,001	2,005	1,983	2,005	1,600	2,005
2021-10-13	2,000	2,000	2,000	2,000	100	2,000
2021-10-12	1,997	2,001	1,997	2,000	1,100	2,000
2021-10-11	1,907	2,008	1,904	1,977	1,400	1,977
2021-10-08	1,879	1,990	1,879	1,888	3,700	1,888
2021-10-07	1,880	1,894	1,880	1,881	700	1,881
2021-10-06	1,871	1,897	1,871	1,890	1,200	1,890
2021-10-05	1,889	1,899	1,869	1,871	7,000	1,871
2021-10-04	1,899	1,901	1,872	1,897	1,600	1,897
2021-10-01	1,900	1,919	1,900	1,901	700	1,901
2021-09-30	1,906	1,915	1,906	1,915	1,200	1,915
2021-09-29	1,920	1,920	1,913	1,917	5,700	1,917
2021-09-28	1,921	1,921	1,920	1,920	200	1,920
2021-09-27	1,924	1,944	1,924	1,925	700	1,925
2021-09-24	1,914	1,944	1,910	1,924	3,800	1,924
2021-09-22	1,961	1,962	1,913	1,914	3,300	1,914
2021-09-21	2,000	2,000	1,980	1,980	1,600	1,980
2021-09-17	2,028	2,028	2,017	2,017	200	2,017
2021-09-16	2,009	2,042	2,009	2,031	1,100	2,031
2021-09-15	2,001	2,022	2,000	2,022	900	2,022
2021-09-14	2,032	2,038	2,000	2,012	6,200	2,012
2021-09-13	2,089	2,099	2,045	2,045	1,800	2,045
2021-09-10	2,039	2,097	1,993	2,003	4,800	2,003
2021-09-09	1,913	2,039	1,913	2,039	10,800	2,039
2021-09-08	1,900	1,965	1,900	1,905	3,800	1,905
2021-09-07	1,892	1,900	1,850	1,899	4,600	1,899
2021-09-06	1,888	1,920	1,882	1,900	1,100	1,900
2021-09-03	1,866	1,918	1,866	1,888	1,900	1,888
2021-09-02	1,925	1,925	1,872	1,899	7,300	1,899
2021-09-01	1,850	1,889	1,850	1,885	1,300	1,885
2021-08-31	1,872	1,872	1,859	1,859	600	1,859
2021-08-30	1,892	1,900	1,872	1,872	1,800	1,872
2021-08-27	1,891	1,891	1,890	1,891	1,300	1,891
2021-08-26	1,885	1,895	1,885	1,891	1,700	1,891
2021-08-25	1,869	1,939	1,864	1,876	2,800	1,876
2021-08-24	1,870	1,870	1,851	1,863	1,100	1,863
2021-08-23	1,850	1,878	1,850	1,870	1,100	1,870
2021-08-20	1,852	1,860	1,849	1,850	5,300	1,850
2021-08-19	1,866	1,892	1,850	1,850	2,800	1,850
2021-08-18	1,900	1,918	1,890	1,906	3,600	1,906
2021-08-17	1,925	1,925	1,891	1,897	1,200	1,897
2021-08-16	1,925	1,925	1,923	1,925	1,200	1,925
2021-08-13	1,905	1,928	1,905	1,928	2,100	1,928
2021-08-12	1,930	1,935	1,902	1,902	3,400	1,902
2021-08-11	1,935	1,968	1,929	1,937	3,400	1,937
2021-08-10	1,975	1,975	1,896	1,930	18,600	1,930
2021-08-06	2,131	2,137	2,116	2,125	3,000	2,125
2021-08-05	2,159	2,159	2,159	2,159	200	2,159
2021-08-04	-	-	-	2,169	-	2,169
2021-08-03	2,157	2,175	2,157	2,169	1,800	2,169
2021-08-02	2,168	2,249	2,136	2,157	8,800	2,157
2021-07-30	2,194	2,198	2,157	2,185	2,000	2,185
2021-07-29	2,175	2,175	2,175	2,175	100	2,175
2021-07-28	-	-	-	2,175	-	2,175
2021-07-27	2,183	2,193	2,156	2,175	3,500	2,175
2021-07-26	2,191	2,198	2,191	2,194	1,100	2,194
2021-07-21	2,172	2,192	2,172	2,174	700	2,174
2021-07-20	-	-	-	2,182	-	2,182
2021-07-19	2,160	2,189	2,160	2,182	1,700	2,182
2021-07-16	2,194	2,194	2,177	2,177	2,100	2,177
2021-07-15	2,190	2,194	2,190	2,194	600	2,194
2021-07-14	2,178	2,196	2,174	2,196	400	2,196
2021-07-13	2,187	2,200	2,185	2,185	1,100	2,185
2021-07-12	2,184	2,194	2,170	2,173	1,800	2,173
2021-07-09	2,184	2,184	2,184	2,184	100	2,184
2021-07-08	2,200	2,201	2,170	2,184	3,800	2,184
2021-07-07	2,180	2,220	2,180	2,185	4,900	2,185
2021-07-06	2,185	2,198	2,181	2,190	1,300	2,190
2021-07-05	2,200	2,211	2,184	2,185	4,100	2,185
2021-07-02	2,187	2,199	2,187	2,199	1,700	2,199
2021-07-01	2,190	2,239	2,186	2,193	5,400	2,193
2021-06-30	2,200	2,200	2,185	2,195	1,200	2,195
2021-06-29	2,230	2,230	2,190	2,200	2,700	2,200
2021-06-28	2,186	2,195	2,179	2,195	2,500	2,195
2021-06-25	2,185	2,185	2,185	2,185	100	2,185
2021-06-24	2,167	2,185	2,167	2,185	600	2,185
2021-06-23	2,167	2,168	2,167	2,168	200	2,168
2021-06-22	2,178	2,186	2,156	2,184	1,700	2,184
2021-06-21	2,171	2,171	2,130	2,155	3,200	2,155
2021-06-18	2,178	2,180	2,166	2,166	800	2,166
2021-06-17	2,178	2,178	2,178	2,178	100	2,178
2021-06-16	2,180	2,180	2,180	2,180	1,100	2,180
2021-06-15	2,199	2,199	2,174	2,189	4,800	2,189
2021-06-14	2,190	2,200	2,155	2,162	3,300	2,162
2021-06-11	2,163	2,166	2,163	2,164	800	2,164
2021-06-10	2,150	2,150	2,133	2,135	800	2,135
2021-06-09	2,151	2,151	2,150	2,151	700	2,151
2021-06-08	2,139	2,150	2,139	2,150	1,300	2,150
2021-06-07	-	-	-	2,162	-	2,162
2021-06-04	2,141	2,176	2,141	2,162	600	2,162
2021-06-03	2,160	2,160	2,116	2,141	700	2,141
2021-06-02	2,160	2,170	2,160	2,170	200	2,170
2021-06-01	2,198	2,198	2,135	2,179	2,200	2,179
2021-05-31	2,131	2,131	2,131	2,131	300	2,131
2021-05-28	2,161	2,200	2,132	2,171	2,600	2,171
2021-05-27	2,171	2,190	2,171	2,190	700	2,190
2021-05-26	2,179	2,179	2,179	2,179	700	2,179
2021-05-25	2,181	2,199	2,149	2,178	1,600	2,178
2021-05-24	2,147	2,198	2,147	2,185	1,100	2,185
2021-05-21	2,139	2,160	2,139	2,146	1,400	2,146
2021-05-20	2,189	2,195	2,188	2,189	900	2,189
2021-05-19	2,167	2,180	2,167	2,180	1,000	2,180
2021-05-18	2,161	2,161	2,160	2,161	700	2,161
2021-05-17	2,134	2,159	2,131	2,159	2,900	2,159
2021-05-14	2,120	2,159	2,084	2,110	8,800	2,110
2021-05-13	2,098	2,098	2,020	2,020	1,600	2,020
2021-05-12	2,140	2,140	2,010	2,098	5,000	2,098
2021-05-11	2,082	2,090	2,061	2,090	1,700	2,090
2021-05-10	2,097	2,104	2,091	2,091	1,400	2,091
2021-05-07	2,100	2,100	2,080	2,097	600	2,097
2021-05-06	2,109	2,109	2,100	2,100	200	2,100
2021-04-30	2,080	2,118	2,080	2,118	1,600	2,118
2021-04-28	2,100	2,120	2,094	2,100	1,500	2,100
2021-04-27	2,082	2,082	2,079	2,079	200	2,079
2021-04-26	2,080	2,082	2,057	2,082	1,300	2,082
2021-04-23	2,060	2,060	2,060	2,060	200	2,060
2021-04-22	2,070	2,070	2,069	2,069	400	2,069
2021-04-21	2,053	2,083	2,053	2,054	600	2,054
2021-04-20	2,030	2,102	2,020	2,052	6,900	2,052
2021-04-19	2,039	2,049	2,010	2,039	2,100	2,039
2021-04-16	2,046	2,046	2,038	2,038	200	2,038
2021-04-15	2,050	2,052	2,042	2,051	1,200	2,051
2021-04-14	2,050	2,052	2,042	2,042	1,200	2,042
2021-04-13	2,052	2,052	2,030	2,051	4,000	2,051
2021-04-12	2,050	2,051	2,050	2,051	600	2,051
2021-04-09	2,051	2,051	2,017	2,051	2,400	2,051
2021-04-08	2,053	2,053	2,013	2,051	1,000	2,051
2021-04-07	2,060	2,060	2,052	2,052	200	2,052
2021-04-06	2,013	2,076	2,013	2,052	700	2,052
2021-04-05	2,069	2,069	2,012	2,057	800	2,057
2021-04-02	2,106	2,119	2,080	2,119	1,200	2,119
2021-04-01	2,090	2,106	2,070	2,106	1,200	2,106
2021-03-31	2,080	2,122	2,080	2,090	800	2,090
2021-03-30	2,109	2,109	2,080	2,090	1,200	2,090
2021-03-29	2,129	2,150	2,111	2,111	2,200	2,111
2021-03-26	2,129	2,155	2,105	2,109	2,400	2,109
2021-03-25	2,167	2,167	2,083	2,093	800	2,093
2021-03-24	2,094	2,145	2,094	2,128	1,400	2,128
2021-03-23	2,131	2,131	2,044	2,044	1,900	2,044
2021-03-22	2,071	2,237	2,071	2,120	4,200	2,120
2021-03-19	2,109	2,111	2,071	2,071	3,700	2,071
2021-03-18	2,107	2,148	2,107	2,128	1,900	2,128
2021-03-17	2,106	2,106	2,106	2,106	200	2,106
2021-03-16	2,129	2,130	2,124	2,124	1,300	2,124
2021-03-15	2,089	2,128	2,089	2,115	1,200	2,115
2021-03-12	2,120	2,120	2,061	2,089	1,500	2,089
2021-03-11	2,129	2,129	2,129	2,129	100	2,129
2021-03-10	2,080	2,134	2,065	2,130	1,900	2,130
2021-03-09	2,031	2,198	2,001	2,130	8,800	2,130
2021-03-08	1,945	1,980	1,945	1,977	1,300	1,977
2021-03-05	1,930	1,939	1,899	1,939	5,200	1,939
2021-03-04	1,921	1,931	1,920	1,931	900	1,931
2021-03-03	1,927	1,940	1,924	1,938	600	1,938
2021-03-02	1,937	1,937	1,906	1,925	700	1,925
2021-03-01	1,913	1,938	1,913	1,937	2,400	1,937
2021-02-26	1,918	1,944	1,896	1,896	1,800	1,896
2021-02-25	1,935	1,944	1,902	1,904	1,600	1,904
2021-02-24	1,940	1,966	1,901	1,901	2,200	1,901
2021-02-22	1,921	1,954	1,881	1,922	7,800	1,922
2021-02-19	1,943	1,970	1,923	1,923	4,800	1,923
2021-02-18	1,943	1,997	1,921	1,929	5,900	1,929
2021-02-17	1,950	1,975	1,921	1,921	8,400	1,921
2021-02-16	1,998	2,024	1,955	1,955	7,800	1,955
2021-02-15	2,000	2,049	1,997	1,998	5,600	1,998
2021-02-12	1,977	2,050	1,970	1,996	27,600	1,996
2021-02-10	2,212	2,219	2,205	2,219	1,500	2,219
2021-02-09	2,237	2,289	2,196	2,212	2,900	2,212
2021-02-08	2,210	2,236	2,195	2,210	1,700	2,210
2021-02-05	2,229	2,237	2,210	2,210	1,700	2,210
2021-02-04	2,255	2,255	2,228	2,228	1,800	2,228
2021-02-03	2,260	2,300	2,198	2,255	4,300	2,255
2021-02-02	2,251	2,300	2,251	2,255	3,800	2,255
2021-02-01	2,161	2,251	2,158	2,251	3,200	2,251
2021-01-29	2,230	2,280	2,156	2,156	2,300	2,156
2021-01-28	2,200	2,215	2,073	2,209	2,200	2,209
2021-01-27	2,292	2,310	2,220	2,240	2,700	2,240
2021-01-26	2,285	2,289	2,192	2,255	3,100	2,255
2021-01-25	2,163	2,365	2,163	2,235	7,100	2,235
2021-01-22	2,157	2,200	2,157	2,163	1,200	2,163
2021-01-21	2,198	2,239	2,176	2,176	4,000	2,176
2021-01-20	2,124	2,175	2,123	2,167	3,100	2,167
2021-01-19	2,090	2,200	2,081	2,122	2,900	2,122
2021-01-18	2,101	2,232	2,076	2,084	5,700	2,084
2021-01-15	2,201	2,208	2,143	2,143	2,200	2,143
2021-01-14	2,251	2,300	2,154	2,184	5,600	2,184
2021-01-13	2,305	2,324	2,210	2,216	9,400	2,216
2021-01-12	2,210	2,357	2,198	2,261	14,200	2,261
2021-01-08	2,201	2,215	2,161	2,215	2,600	2,215
2021-01-07	2,205	2,251	2,201	2,201	2,800	2,201
2021-01-06	2,166	2,245	2,166	2,234	3,900	2,234
2021-01-05	2,267	2,267	2,153	2,201	3,400	2,201
2021-01-04	2,321	2,331	2,160	2,268	20,200	2,268

分割・併合履歴： [2009-01-05]1株→100株