6466 (株)TVE の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,010	2,105	2,010	2,095	3,100	2,095
2023-12-28	2,073	2,073	2,028	2,053	1,100	2,053
2023-12-27	2,042	2,109	2,042	2,060	2,700	2,060
2023-12-26	2,097	2,098	2,024	2,041	2,600	2,041
2023-12-25	2,001	2,098	1,928	2,068	8,400	2,068
2023-12-22	2,098	2,110	1,988	2,009	13,400	2,009
2023-12-21	2,008	2,159	2,008	2,100	35,500	2,100
2023-12-20	1,901	1,947	1,901	1,928	3,700	1,928
2023-12-19	1,866	1,889	1,866	1,880	1,300	1,880
2023-12-18	1,879	1,889	1,846	1,889	3,300	1,889
2023-12-15	1,836	1,839	1,836	1,839	200	1,839
2023-12-14	1,840	1,867	1,835	1,835	2,100	1,835
2023-12-13	1,885	1,894	1,834	1,839	5,700	1,839
2023-12-12	1,833	1,971	1,825	1,850	9,700	1,850
2023-12-11	1,787	1,825	1,787	1,820	4,000	1,820
2023-12-08	1,789	1,800	1,779	1,785	1,300	1,785
2023-12-07	1,795	1,826	1,795	1,795	2,100	1,795
2023-12-06	1,794	1,825	1,794	1,798	5,000	1,798
2023-12-05	1,811	1,811	1,762	1,767	5,200	1,767
2023-12-04	1,813	1,822	1,760	1,771	5,500	1,771
2023-12-01	1,775	1,792	1,762	1,764	4,600	1,764
2023-11-30	1,782	1,789	1,759	1,776	2,100	1,776
2023-11-29	1,759	1,782	1,755	1,782	3,600	1,782
2023-11-28	1,791	1,791	1,782	1,790	1,400	1,790
2023-11-27	1,824	1,828	1,790	1,792	2,400	1,792
2023-11-24	1,800	1,809	1,792	1,792	1,600	1,792
2023-11-22	1,816	1,816	1,795	1,795	800	1,795
2023-11-21	1,774	1,788	1,774	1,776	500	1,776
2023-11-20	-	-	-	1,774	-	1,774
2023-11-17	1,773	1,781	1,773	1,774	400	1,774
2023-11-16	1,780	1,822	1,780	1,780	5,600	1,780
2023-11-15	1,788	1,805	1,776	1,776	500	1,776
2023-11-14	1,810	1,810	1,770	1,770	700	1,770
2023-11-13	1,786	1,786	1,750	1,777	3,100	1,777
2023-11-10	1,809	1,819	1,809	1,810	900	1,810
2023-11-09	1,809	1,828	1,809	1,819	900	1,819
2023-11-08	1,842	1,842	1,790	1,790	4,100	1,790
2023-11-07	1,849	1,870	1,849	1,868	1,500	1,868
2023-11-06	1,861	1,880	1,852	1,871	3,100	1,871
2023-11-02	1,886	1,900	1,861	1,861	1,200	1,861
2023-11-01	1,910	1,926	1,891	1,926	1,700	1,926
2023-10-31	1,998	1,998	1,845	1,950	22,900	1,950
2023-10-30	1,810	1,823	1,810	1,823	400	1,823
2023-10-27	1,861	1,862	1,800	1,846	6,200	1,846
2023-10-26	1,854	1,870	1,854	1,870	600	1,870
2023-10-25	1,902	1,902	1,853	1,870	2,100	1,870
2023-10-24	1,877	1,877	1,877	1,877	100	1,877
2023-10-23	1,875	1,877	1,875	1,877	200	1,877
2023-10-20	-	-	-	1,862	-	1,862
2023-10-19	1,889	1,902	1,853	1,862	1,700	1,862
2023-10-18	1,885	1,885	1,847	1,864	1,000	1,864
2023-10-17	1,865	1,879	1,849	1,869	1,700	1,869
2023-10-16	1,865	1,879	1,849	1,863	1,300	1,863
2023-10-13	1,849	1,870	1,847	1,866	3,300	1,866
2023-10-12	1,849	1,849	1,828	1,828	200	1,828
2023-10-11	1,849	1,849	1,849	1,849	100	1,849
2023-10-10	1,849	1,859	1,845	1,849	1,600	1,849
2023-10-06	1,833	1,849	1,833	1,849	600	1,849
2023-10-05	1,800	1,832	1,768	1,830	1,000	1,830
2023-10-04	1,782	1,807	1,750	1,807	2,100	1,807
2023-10-03	1,820	1,820	1,808	1,808	1,300	1,808
2023-10-02	1,833	1,833	1,815	1,833	300	1,833
2023-09-29	1,800	1,835	1,797	1,835	1,700	1,835
2023-09-28	1,870	1,900	1,803	1,810	2,600	1,810
2023-09-27	1,800	1,820	1,800	1,805	300	1,805
2023-09-26	1,795	1,800	1,795	1,796	700	1,796
2023-09-25	1,801	1,822	1,794	1,794	2,100	1,794
2023-09-22	1,780	1,800	1,780	1,800	800	1,800
2023-09-21	1,800	1,820	1,795	1,795	3,800	1,795
2023-09-20	1,800	1,810	1,800	1,800	1,300	1,800
2023-09-19	1,840	1,840	1,796	1,822	2,800	1,822
2023-09-15	1,808	1,820	1,747	1,789	3,800	1,789
2023-09-14	1,808	1,808	1,808	1,808	700	1,808
2023-09-13	1,827	1,827	1,801	1,802	1,700	1,802
2023-09-12	1,847	1,849	1,827	1,827	2,000	1,827
2023-09-11	1,805	1,807	1,791	1,807	1,100	1,807
2023-09-08	1,806	1,810	1,775	1,807	2,900	1,807
2023-09-07	1,808	1,819	1,802	1,803	2,600	1,803
2023-09-06	1,800	1,808	1,786	1,808	1,700	1,808
2023-09-05	1,809	1,812	1,781	1,799	1,200	1,799
2023-09-04	1,808	1,808	1,794	1,801	2,500	1,801
2023-09-01	1,795	1,808	1,795	1,806	1,000	1,806
2023-08-31	1,808	1,810	1,808	1,808	300	1,808
2023-08-30	1,805	1,813	1,798	1,808	2,200	1,808
2023-08-29	1,827	1,830	1,817	1,817	2,100	1,817
2023-08-28	1,851	1,883	1,851	1,851	2,100	1,851
2023-08-25	1,819	1,822	1,819	1,822	800	1,822
2023-08-24	-	-	-	1,805	-	1,805
2023-08-23	1,805	1,805	1,805	1,805	300	1,805
2023-08-22	1,823	1,823	1,800	1,805	1,500	1,805
2023-08-21	1,823	1,830	1,823	1,823	700	1,823
2023-08-18	1,824	1,824	1,823	1,823	800	1,823
2023-08-17	1,823	1,823	1,823	1,823	500	1,823
2023-08-16	1,818	1,819	1,816	1,817	700	1,817
2023-08-15	-	-	-	1,803	-	1,803
2023-08-14	1,815	1,815	1,803	1,803	200	1,803
2023-08-10	1,821	1,823	1,802	1,805	1,400	1,805
2023-08-09	1,814	1,814	1,792	1,792	1,300	1,792
2023-08-08	1,799	1,799	1,799	1,799	100	1,799
2023-08-07	1,799	1,799	1,796	1,799	500	1,799
2023-08-04	1,800	1,801	1,800	1,801	200	1,801
2023-08-03	-	-	-	1,811	-	1,811
2023-08-02	-	-	-	1,811	-	1,811
2023-08-01	-	-	-	1,811	-	1,811
2023-07-31	1,791	1,811	1,791	1,811	300	1,811
2023-07-28	1,806	1,806	1,806	1,806	100	1,806
2023-07-27	1,805	1,805	1,805	1,805	700	1,805
2023-07-26	1,815	1,815	1,802	1,802	1,000	1,802
2023-07-25	1,801	1,809	1,801	1,809	500	1,809
2023-07-24	1,801	1,801	1,801	1,801	700	1,801
2023-07-21	1,800	1,801	1,800	1,801	600	1,801
2023-07-20	1,801	1,814	1,777	1,814	1,200	1,814
2023-07-19	1,802	1,803	1,802	1,803	600	1,803
2023-07-18	1,820	1,820	1,802	1,802	1,600	1,802
2023-07-14	1,802	1,821	1,802	1,821	1,200	1,821
2023-07-13	1,823	1,823	1,803	1,803	800	1,803
2023-07-12	1,844	1,844	1,805	1,805	2,600	1,805
2023-07-11	1,804	1,804	1,804	1,804	200	1,804
2023-07-10	1,802	1,802	1,800	1,802	1,100	1,802
2023-07-07	1,807	1,807	1,807	1,807	300	1,807
2023-07-06	1,824	1,824	1,806	1,806	1,700	1,806
2023-07-05	1,823	1,828	1,823	1,828	200	1,828
2023-07-04	1,826	1,828	1,805	1,805	1,600	1,805
2023-07-03	1,823	1,830	1,823	1,830	200	1,830
2023-06-30	1,824	1,824	1,810	1,810	800	1,810
2023-06-29	1,823	1,828	1,821	1,821	1,500	1,821
2023-06-28	1,823	1,825	1,822	1,823	1,800	1,823
2023-06-27	1,846	1,855	1,828	1,828	700	1,828
2023-06-26	1,870	1,870	1,832	1,834	6,200	1,834
2023-06-23	1,854	1,886	1,849	1,886	3,300	1,886
2023-06-22	1,890	1,894	1,890	1,894	600	1,894
2023-06-21	1,889	1,889	1,889	1,889	100	1,889
2023-06-20	1,889	1,889	1,851	1,889	700	1,889
2023-06-19	-	-	-	1,854	-	1,854
2023-06-16	1,890	1,890	1,854	1,854	200	1,854
2023-06-15	1,851	1,885	1,851	1,884	300	1,884
2023-06-14	1,846	1,852	1,836	1,851	1,200	1,851
2023-06-13	1,880	1,881	1,841	1,841	2,300	1,841
2023-06-12	1,890	1,890	1,834	1,841	1,600	1,841
2023-06-09	1,854	1,873	1,833	1,850	2,500	1,850
2023-06-08	1,869	1,869	1,861	1,862	2,200	1,862
2023-06-07	1,869	1,870	1,868	1,868	1,200	1,868
2023-06-06	1,860	1,863	1,860	1,860	8,500	1,860
2023-06-05	-	-	-	1,852	-	1,852
2023-06-02	1,850	1,890	1,850	1,852	1,300	1,852
2023-06-01	1,850	1,850	1,850	1,850	300	1,850
2023-05-31	-	-	-	1,853	-	1,853
2023-05-30	1,850	1,853	1,850	1,853	1,100	1,853
2023-05-29	-	-	-	1,857	-	1,857
2023-05-26	1,892	1,917	1,851	1,857	1,300	1,857
2023-05-25	-	-	-	1,852	-	1,852
2023-05-24	1,882	1,882	1,852	1,852	600	1,852
2023-05-23	1,850	1,882	1,850	1,882	1,200	1,882
2023-05-22	-	-	-	1,847	-	1,847
2023-05-19	1,907	1,907	1,847	1,847	400	1,847
2023-05-18	1,915	1,920	1,843	1,843	800	1,843
2023-05-17	1,920	1,920	1,920	1,920	600	1,920
2023-05-16	1,905	1,916	1,905	1,916	400	1,916
2023-05-15	1,915	1,915	1,865	1,905	1,000	1,905
2023-05-12	1,840	1,868	1,839	1,868	500	1,868
2023-05-11	1,919	1,919	1,880	1,880	200	1,880
2023-05-10	1,885	1,910	1,872	1,905	1,900	1,905
2023-05-09	1,885	1,885	1,885	1,885	100	1,885
2023-05-08	-	-	-	1,871	-	1,871
2023-05-02	1,871	1,872	1,871	1,871	500	1,871
2023-05-01	1,890	1,900	1,885	1,888	500	1,888
2023-04-28	-	-	-	1,930	-	1,930
2023-04-27	-	-	-	1,930	-	1,930
2023-04-26	1,940	1,940	1,897	1,930	800	1,930
2023-04-25	1,900	1,900	1,900	1,900	200	1,900
2023-04-24	-	-	-	1,885	-	1,885
2023-04-21	1,885	1,885	1,885	1,885	300	1,885
2023-04-20	-	-	-	1,900	-	1,900
2023-04-19	-	-	-	1,900	-	1,900
2023-04-18	-	-	-	1,900	-	1,900
2023-04-17	-	-	-	1,900	-	1,900
2023-04-14	1,900	1,900	1,900	1,900	500	1,900
2023-04-13	-	-	-	1,920	-	1,920
2023-04-12	-	-	-	1,920	-	1,920
2023-04-11	1,945	1,947	1,920	1,920	700	1,920
2023-04-10	1,939	1,940	1,900	1,939	800	1,939
2023-04-07	1,930	1,930	1,930	1,930	100	1,930
2023-04-06	1,925	1,930	1,925	1,930	200	1,930
2023-04-05	1,936	1,943	1,904	1,943	300	1,943
2023-04-04	1,944	1,944	1,944	1,944	100	1,944
2023-04-03	1,935	1,948	1,935	1,948	500	1,948
2023-03-31	1,948	1,948	1,948	1,948	100	1,948
2023-03-30	1,970	1,970	1,911	1,950	1,000	1,950
2023-03-29	1,944	1,945	1,944	1,945	800	1,945
2023-03-28	1,930	1,944	1,930	1,944	200	1,944
2023-03-27	1,905	1,940	1,898	1,920	1,500	1,920
2023-03-24	1,890	1,898	1,885	1,897	1,300	1,897
2023-03-23	-	-	-	1,890	-	1,890
2023-03-22	1,901	1,901	1,890	1,890	700	1,890
2023-03-20	1,916	1,946	1,900	1,920	2,700	1,920
2023-03-17	-	-	-	1,889	-	1,889
2023-03-16	1,886	1,912	1,886	1,889	500	1,889
2023-03-15	1,908	1,908	1,888	1,888	300	1,888
2023-03-14	1,882	1,908	1,882	1,908	1,000	1,908
2023-03-13	1,920	1,921	1,883	1,883	800	1,883
2023-03-10	1,901	1,901	1,901	1,901	100	1,901
2023-03-09	1,890	1,900	1,889	1,900	2,200	1,900
2023-03-08	1,890	1,896	1,889	1,890	800	1,890
2023-03-07	1,883	1,890	1,883	1,890	600	1,890
2023-03-06	1,898	1,898	1,881	1,887	2,000	1,887
2023-03-03	1,898	1,898	1,898	1,898	100	1,898
2023-03-02	1,898	1,898	1,898	1,898	100	1,898
2023-03-01	1,899	1,899	1,899	1,899	400	1,899
2023-02-28	1,900	1,909	1,900	1,900	300	1,900
2023-02-27	1,924	1,942	1,888	1,900	2,600	1,900
2023-02-24	1,876	1,909	1,876	1,888	600	1,888
2023-02-22	1,915	1,915	1,915	1,915	400	1,915
2023-02-21	1,890	1,917	1,890	1,917	400	1,917
2023-02-20	1,867	1,880	1,867	1,880	700	1,880
2023-02-17	-	-	-	1,888	-	1,888
2023-02-16	1,912	1,912	1,888	1,888	300	1,888
2023-02-15	1,911	1,911	1,873	1,884	700	1,884
2023-02-14	1,932	1,933	1,893	1,916	800	1,916
2023-02-13	1,931	1,947	1,880	1,897	1,300	1,897
2023-02-10	1,860	1,891	1,851	1,891	1,000	1,891
2023-02-09	-	-	-	1,864	-	1,864
2023-02-08	1,873	1,876	1,864	1,864	1,100	1,864
2023-02-07	1,876	1,876	1,876	1,876	100	1,876
2023-02-06	1,845	1,872	1,845	1,872	200	1,872
2023-02-03	1,837	1,838	1,837	1,838	500	1,838
2023-02-02	1,836	1,836	1,835	1,835	300	1,835
2023-02-01	1,834	1,834	1,834	1,834	100	1,834
2023-01-31	1,862	1,864	1,847	1,850	5,000	1,850
2023-01-30	1,864	1,880	1,864	1,864	1,000	1,864
2023-01-27	-	-	-	1,900	-	1,900
2023-01-26	1,901	1,901	1,900	1,900	300	1,900
2023-01-25	1,895	1,900	1,895	1,900	200	1,900
2023-01-24	1,902	1,902	1,902	1,902	100	1,902
2023-01-23	1,913	1,914	1,863	1,903	1,000	1,903
2023-01-20	1,856	1,912	1,856	1,912	1,100	1,912
2023-01-19	-	-	-	1,872	-	1,872
2023-01-18	1,911	1,912	1,872	1,872	600	1,872
2023-01-17	-	-	-	1,872	-	1,872
2023-01-16	1,893	1,894	1,872	1,872	700	1,872
2023-01-13	-	-	-	1,853	-	1,853
2023-01-12	1,853	1,853	1,853	1,853	200	1,853
2023-01-11	-	-	-	1,870	-	1,870
2023-01-10	1,861	1,875	1,860	1,870	3,200	1,870
2023-01-06	1,862	1,862	1,862	1,862	200	1,862
2023-01-05	1,906	1,911	1,871	1,871	600	1,871
2023-01-04	1,861	1,909	1,860	1,866	3,300	1,866

分割・併合履歴： [2009-01-05]1株→100株