ヴィア・ホールディングス(7918)の株価時系列情報
ヴィア・ホールディングス(7918)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 |
| 1994/12/29 | 1,520 | 1,520 | 1,500 | 1,500 | 6,000 |
| 1994/12/28 | 1,600 | 1,600 | 1,550 | 1,550 | 20,000 |
| 1994/12/27 | 1,570 | 1,630 | 1,570 | 1,570 | 7,000 |
| 1994/12/26 | 1,600 | 1,630 | 1,600 | 1,630 | 5,000 |
| 1994/12/22 | 1,620 | 1,650 | 1,600 | 1,630 | 12,000 |
| 1994/12/21 | 1,570 | 1,570 | 1,550 | 1,560 | 15,000 |
| 1994/12/20 | 1,600 | 1,600 | 1,510 | 1,530 | 11,000 |
| 1994/12/19 | 1,710 | 1,710 | 1,620 | 1,620 | 12,000 |
| 1994/12/16 | 1,850 | 1,860 | 1,700 | 1,700 | 15,000 |
| 1994/12/15 | 1,870 | 1,920 | 1,740 | 1,880 | 55,000 |
| 1994/12/14 | 1,610 | 1,890 | 1,610 | 1,890 | 24,000 |
| 1994/12/13 | 1,780 | 1,810 | 1,610 | 1,610 | 22,000 |
| 1994/12/12 | 1,870 | 1,940 | 1,750 | 1,750 | 19,000 |
| 1994/12/09 | 2,070 | 2,300 | 1,890 | 1,900 | 457,000 |
| 1994/12/08 | 1,750 | 2,000 | 1,750 | 2,000 | 350,000 |
| 1994/12/07 | 1,690 | 1,750 | 1,670 | 1,700 | 78,000 |
| 1994/12/06 | 1,720 | 1,740 | 1,650 | 1,670 | 68,000 |
| 1994/12/05 | 1,500 | 1,670 | 1,500 | 1,670 | 44,000 |
| 1994/12/02 | 1,400 | 1,500 | 1,380 | 1,470 | 9,000 |
| 1994/12/01 | 1,350 | 1,380 | 1,350 | 1,370 | 8,000 |
| 1994/11/30 | 1,400 | 1,420 | 1,360 | 1,360 | 4,000 |
| 1994/11/29 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 |
| 1994/11/25 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 |
| 1994/11/24 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |
| 1994/11/21 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 |
| 1994/11/18 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1994/11/16 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 |
| 1994/11/15 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1994/11/14 | 1,560 | 1,560 | 1,470 | 1,470 | 7,000 |
| 1994/11/11 | 1,570 | 1,570 | 1,560 | 1,570 | 8,000 |
| 1994/11/10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1994/11/09 | 1,580 | 1,580 | 1,550 | 1,550 | 7,000 |
| 1994/11/08 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 |
| 1994/11/07 | 1,600 | 1,600 | 1,550 | 1,580 | 6,000 |
| 1994/11/04 | 1,590 | 1,600 | 1,590 | 1,590 | 8,000 |
| 1994/11/02 | 1,630 | 1,630 | 1,550 | 1,550 | 6,000 |
| 1994/11/01 | 1,650 | 1,650 | 1,570 | 1,570 | 4,000 |
| 1994/10/31 | 1,590 | 1,670 | 1,590 | 1,600 | 10,000 |
| 1994/10/28 | 1,560 | 1,590 | 1,560 | 1,590 | 11,000 |
| 1994/10/27 | 1,510 | 1,600 | 1,510 | 1,590 | 18,000 |
| 1994/10/26 | 1,490 | 1,510 | 1,490 | 1,510 | 7,000 |
| 1994/10/25 | 1,460 | 1,480 | 1,450 | 1,480 | 6,000 |
| 1994/10/21 | 1,450 | 1,450 | 1,430 | 1,450 | 15,000 |
| 1994/10/20 | 1,540 | 1,540 | 1,450 | 1,450 | 8,000 |
| 1994/10/19 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 |
| 1994/10/18 | 1,610 | 1,610 | 1,590 | 1,590 | 7,000 |
| 1994/10/17 | 1,650 | 1,650 | 1,590 | 1,590 | 11,000 |
| 1994/10/14 | 1,600 | 1,640 | 1,600 | 1,600 | 13,000 |
| 1994/10/13 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 |
| 1994/10/12 | 1,600 | 1,680 | 1,600 | 1,650 | 20,000 |
| 1994/10/11 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 |
| 1994/10/07 | 1,800 | 1,860 | 1,670 | 1,700 | 91,000 |
| 1994/10/06 | 1,620 | 1,850 | 1,610 | 1,770 | 103,000 |
| 1994/10/05 | 1,570 | 1,590 | 1,490 | 1,590 | 44,000 |
| 1994/10/04 | 1,640 | 1,670 | 1,560 | 1,590 | 36,000 |
| 1994/10/03 | 1,470 | 1,630 | 1,470 | 1,630 | 84,000 |
| 1994/09/30 | 1,260 | 1,430 | 1,260 | 1,430 | 20,000 |
| 1994/09/28 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1994/09/27 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1994/09/26 | 1,100 | 1,100 | 1,000 | 1,040 | 8,000 |
| 1994/09/22 | 1,100 | 1,110 | 1,090 | 1,100 | 7,000 |
| 1994/09/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/09/16 | 1,230 | 1,230 | 1,170 | 1,170 | 5,000 |
| 1994/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/09/12 | 1,250 | 1,250 | 1,230 | 1,250 | 5,000 |
| 1994/09/09 | 1,230 | 1,250 | 1,220 | 1,220 | 8,000 |
| 1994/09/08 | 1,230 | 1,230 | 1,230 | 1,230 | 17,000 |
| 1994/09/07 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 |
| 1994/09/06 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1994/09/05 | 1,250 | 1,320 | 1,250 | 1,320 | 5,000 |
| 1994/09/02 | 1,280 | 1,280 | 1,260 | 1,270 | 7,000 |
| 1994/08/31 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1994/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1994/08/26 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
| 1994/08/25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1994/08/24 | 1,260 | 1,350 | 1,260 | 1,350 | 12,000 |
| 1994/08/19 | 1,350 | 1,390 | 1,350 | 1,370 | 8,000 |
| 1994/08/17 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1994/08/16 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1994/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1994/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1994/08/11 | 1,420 | 1,420 | 1,410 | 1,420 | 10,000 |
| 1994/08/10 | 1,480 | 1,480 | 1,420 | 1,440 | 11,000 |
| 1994/08/09 | 1,450 | 1,500 | 1,450 | 1,500 | 3,000 |
| 1994/08/08 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 |
| 1994/08/05 | 1,540 | 1,540 | 1,490 | 1,500 | 4,000 |
| 1994/08/04 | 1,550 | 1,550 | 1,500 | 1,500 | 9,000 |
| 1994/08/03 | 1,500 | 1,560 | 1,500 | 1,560 | 22,000 |
| 1994/08/02 | 1,520 | 1,550 | 1,470 | 1,500 | 13,000 |
| 1994/08/01 | 1,500 | 1,530 | 1,500 | 1,520 | 8,000 |
| 1994/07/29 | 1,580 | 1,580 | 1,500 | 1,500 | 16,000 |
| 1994/07/28 | 1,480 | 1,500 | 1,480 | 1,480 | 7,000 |
| 1994/07/27 | 1,600 | 1,600 | 1,470 | 1,470 | 6,000 |
| 1994/07/26 | 1,540 | 1,600 | 1,470 | 1,590 | 18,000 |
| 1994/07/25 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 |
| 1994/07/22 | 1,590 | 1,600 | 1,560 | 1,600 | 23,000 |
| 1994/07/21 | 1,530 | 1,690 | 1,530 | 1,590 | 58,000 |
| 1994/07/20 | 1,480 | 1,530 | 1,470 | 1,500 | 32,000 |
| 1994/07/19 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 |
| 1994/07/18 | 1,570 | 1,570 | 1,500 | 1,550 | 17,000 |
| 1994/07/15 | 1,560 | 1,640 | 1,560 | 1,560 | 11,000 |
| 1994/07/14 | 1,630 | 1,640 | 1,550 | 1,600 | 12,000 |
| 1994/07/13 | 1,690 | 1,690 | 1,600 | 1,600 | 13,000 |
| 1994/07/12 | 1,550 | 1,750 | 1,550 | 1,660 | 28,000 |
| 1994/07/11 | 1,610 | 1,610 | 1,500 | 1,550 | 27,000 |
| 1994/07/08 | 1,740 | 1,740 | 1,550 | 1,650 | 30,000 |
| 1994/07/07 | 1,790 | 1,800 | 1,650 | 1,690 | 18,000 |
| 1994/07/06 | 1,680 | 1,850 | 1,680 | 1,790 | 58,000 |
| 1994/07/05 | 1,710 | 1,910 | 1,630 | 1,650 | 78,000 |
| 1994/07/04 | 1,460 | 1,680 | 1,460 | 1,680 | 55,000 |
| 1994/07/01 | 1,460 | 1,500 | 1,380 | 1,480 | 75,000 |
| 1994/06/30 | 1,220 | 1,410 | 1,200 | 1,400 | 85,000 |
| 1994/06/29 | 1,240 | 1,260 | 1,140 | 1,240 | 42,000 |
| 1994/06/28 | 1,130 | 1,250 | 1,100 | 1,250 | 67,000 |
| 1994/06/27 | 1,010 | 1,140 | 1,000 | 1,100 | 66,000 |
| 1994/06/24 | 1,010 | 1,010 | 1,010 | 1,010 | 49,000 |
| 1994/06/22 | 802 | 802 | 802 | 802 | 35,000 |
| 1994/06/21 | 1,180 | 1,180 | 1,000 | 1,000 | 27,000 |
| 1994/06/20 | 1,100 | 1,200 | 1,050 | 1,200 | 81,000 |
| 1994/06/17 | 930 | 1,000 | 930 | 1,000 | 77,000 |
| 1994/06/16 | 820 | 900 | 820 | 900 | 69,000 |
| 1994/06/15 | 708 | 800 | 708 | 800 | 57,000 |
| 1994/06/14 | 659 | 700 | 659 | 700 | 39,000 |
| 1994/06/13 | 651 | 660 | 650 | 655 | 6,000 |
| 1994/06/10 | 620 | 650 | 620 | 650 | 13,000 |
| 1994/06/09 | 650 | 650 | 620 | 620 | 7,000 |
| 1994/06/08 | 650 | 660 | 650 | 650 | 14,000 |
| 1994/06/07 | 648 | 650 | 632 | 650 | 25,000 |
| 1994/06/06 | 600 | 640 | 600 | 630 | 17,000 |
| 1994/06/03 | 589 | 597 | 589 | 597 | 5,000 |
| 1994/06/02 | 580 | 590 | 580 | 580 | 5,000 |
| 1994/06/01 | 546 | 546 | 546 | 546 | 2,000 |
| 1994/05/31 | 551 | 560 | 531 | 545 | 11,000 |
| 1994/05/30 | 550 | 551 | 550 | 550 | 4,000 |
| 1994/05/27 | 550 | 550 | 550 | 550 | 5,000 |
| 1994/05/26 | 549 | 549 | 548 | 548 | 3,000 |
| 1994/05/24 | 550 | 550 | 536 | 536 | 3,000 |
| 1994/05/19 | 549 | 549 | 549 | 549 | 5,000 |
| 1994/05/18 | 549 | 550 | 549 | 550 | 2,000 |
| 1994/05/16 | 530 | 550 | 530 | 550 | 2,000 |
| 1994/05/12 | 501 | 501 | 501 | 501 | 5,000 |
| 1994/05/10 | 549 | 549 | 549 | 549 | 1,000 |
| 1994/05/09 | 530 | 549 | 530 | 549 | 4,000 |
| 1994/05/02 | 550 | 550 | 540 | 549 | 8,000 |
| 1994/04/27 | 500 | 500 | 500 | 500 | 1,000 |
| 1994/04/26 | 540 | 540 | 500 | 500 | 3,000 |
| 1994/04/25 | 540 | 540 | 540 | 540 | 1,000 |
| 1994/04/21 | 550 | 550 | 550 | 550 | 2,000 |
| 1994/04/20 | 550 | 550 | 550 | 550 | 10,000 |
| 1994/04/19 | 545 | 560 | 545 | 550 | 5,000 |
| 1994/04/18 | 545 | 550 | 545 | 546 | 8,000 |
| 1994/04/14 | 550 | 550 | 550 | 550 | 2,000 |
| 1994/04/12 | 550 | 550 | 540 | 540 | 3,000 |
| 1994/04/11 | 540 | 540 | 540 | 540 | 1,000 |
| 1994/04/08 | 550 | 550 | 540 | 540 | 3,000 |
| 1994/04/06 | 515 | 515 | 515 | 515 | 2,000 |
| 1994/04/05 | 500 | 505 | 490 | 505 | 6,000 |
| 1994/04/04 | 500 | 500 | 500 | 500 | 3,000 |
| 1994/03/31 | 538 | 538 | 520 | 520 | 11,000 |
| 1994/03/30 | 550 | 554 | 545 | 545 | 8,000 |
| 1994/03/29 | 561 | 561 | 561 | 561 | 4,000 |
| 1994/03/28 | 561 | 561 | 561 | 561 | 3,000 |
| 1994/03/25 | 561 | 561 | 558 | 558 | 5,000 |
| 1994/03/24 | 560 | 560 | 560 | 560 | 4,000 |
| 1994/03/23 | 575 | 575 | 561 | 570 | 5,000 |
| 1994/03/22 | 579 | 579 | 579 | 579 | 2,000 |
| 1994/03/18 | 570 | 579 | 570 | 579 | 5,000 |
| 1994/03/17 | 570 | 570 | 570 | 570 | 8,000 |
| 1994/03/16 | 570 | 570 | 560 | 570 | 6,000 |
| 1994/03/15 | 568 | 580 | 560 | 580 | 8,000 |
| 1994/03/14 | 550 | 568 | 550 | 568 | 6,000 |
| 1994/03/11 | 569 | 569 | 550 | 550 | 5,000 |
| 1994/03/10 | 580 | 585 | 560 | 560 | 13,000 |
| 1994/03/09 | 597 | 597 | 560 | 570 | 13,000 |
| 1994/03/08 | 602 | 602 | 570 | 595 | 24,000 |
| 1994/03/07 | 560 | 645 | 560 | 602 | 49,000 |
| 1994/03/04 | 480 | 560 | 480 | 560 | 25,000 |
| 1994/03/03 | 450 | 490 | 450 | 480 | 12,000 |
| 1994/03/02 | 421 | 440 | 421 | 431 | 12,000 |
| 1994/03/01 | 420 | 421 | 420 | 421 | 4,000 |
| 1994/02/28 | 410 | 420 | 410 | 420 | 3,000 |
| 1994/02/25 | 400 | 400 | 400 | 400 | 1,000 |
| 1994/02/24 | 415 | 420 | 415 | 420 | 6,000 |
| 1994/02/23 | 400 | 410 | 400 | 410 | 6,000 |
| 1994/02/22 | 385 | 400 | 385 | 400 | 5,000 |
| 1994/02/21 | 391 | 391 | 370 | 370 | 5,000 |
| 1994/02/18 | 395 | 395 | 395 | 395 | 2,000 |
| 1994/02/17 | 395 | 395 | 395 | 395 | 4,000 |
| 1994/02/16 | 391 | 391 | 391 | 391 | 1,000 |
| 1994/02/15 | 382 | 382 | 375 | 375 | 2,000 |
| 1994/02/10 | 381 | 381 | 381 | 381 | 1,000 |
| 1994/02/08 | 380 | 400 | 380 | 400 | 7,000 |
| 1994/02/07 | 371 | 380 | 371 | 380 | 4,000 |
| 1994/02/02 | 371 | 371 | 360 | 360 | 6,000 |
| 1994/02/01 | 370 | 370 | 370 | 370 | 4,000 |
| 1994/01/31 | 400 | 420 | 400 | 420 | 16,000 |
| 1994/01/26 | 350 | 350 | 340 | 340 | 4,000 |
| 1994/01/24 | 335 | 335 | 335 | 335 | 1,000 |
| 1994/01/21 | 369 | 369 | 361 | 369 | 11,000 |
| 1994/01/20 | 380 | 380 | 369 | 370 | 4,000 |
| 1994/01/19 | 385 | 400 | 380 | 381 | 23,000 |
| 1994/01/18 | 350 | 389 | 350 | 385 | 27,000 |
| 1994/01/17 | 301 | 340 | 301 | 340 | 14,000 |
| 1994/01/14 | 280 | 300 | 280 | 300 | 3,000 |
| 1994/01/12 | 251 | 270 | 251 | 270 | 7,000 |
| 1994/01/11 | 245 | 250 | 245 | 250 | 6,000 |
| 1994/01/10 | 240 | 240 | 240 | 240 | 3,000 |