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 |
---|---|---|---|---|---|
1999/12/28 | 350 | 350 | 320 | 320 | 4,000 |
1999/12/27 | 361 | 361 | 350 | 350 | 4,000 |
1999/12/24 | 350 | 350 | 320 | 320 | 7,000 |
1999/12/22 | 350 | 350 | 350 | 350 | 5,000 |
1999/12/21 | 375 | 375 | 375 | 375 | 1,000 |
1999/12/20 | 350 | 350 | 350 | 350 | 1,000 |
1999/12/17 | 360 | 360 | 350 | 350 | 7,000 |
1999/12/16 | 371 | 371 | 360 | 360 | 6,000 |
1999/12/14 | 380 | 380 | 380 | 380 | 1,000 |
1999/12/13 | 410 | 410 | 410 | 410 | 1,000 |
1999/12/08 | 415 | 415 | 415 | 415 | 1,000 |
1999/12/07 | 415 | 415 | 415 | 415 | 2,000 |
1999/12/06 | 420 | 420 | 420 | 420 | 2,000 |
1999/12/02 | 425 | 425 | 420 | 420 | 5,000 |
1999/12/01 | 437 | 437 | 437 | 437 | 1,000 |
1999/11/25 | 450 | 450 | 450 | 450 | 3,000 |
1999/11/24 | 452 | 460 | 452 | 460 | 2,000 |
1999/11/22 | 450 | 450 | 450 | 450 | 1,000 |
1999/11/19 | 435 | 450 | 435 | 450 | 2,000 |
1999/11/18 | 435 | 435 | 423 | 423 | 3,000 |
1999/11/16 | 420 | 420 | 415 | 415 | 10,000 |
1999/11/15 | 420 | 420 | 420 | 420 | 6,000 |
1999/11/12 | 420 | 420 | 420 | 420 | 2,000 |
1999/11/11 | 440 | 445 | 420 | 420 | 5,000 |
1999/11/10 | 450 | 450 | 449 | 450 | 3,000 |
1999/11/09 | 450 | 450 | 450 | 450 | 2,000 |
1999/11/08 | 450 | 450 | 410 | 410 | 2,000 |
1999/11/05 | 450 | 451 | 445 | 451 | 9,000 |
1999/11/04 | 500 | 500 | 460 | 465 | 8,000 |
1999/11/02 | 500 | 500 | 500 | 500 | 1,000 |
1999/11/01 | 500 | 500 | 500 | 500 | 1,000 |
1999/10/28 | 535 | 535 | 500 | 530 | 4,000 |
1999/10/25 | 510 | 510 | 510 | 510 | 1,000 |
1999/10/22 | 505 | 505 | 505 | 505 | 1,000 |
1999/10/21 | 500 | 510 | 500 | 505 | 5,000 |
1999/10/20 | 520 | 520 | 520 | 520 | 1,000 |
1999/10/18 | 530 | 530 | 520 | 520 | 6,000 |
1999/10/15 | 540 | 540 | 530 | 530 | 4,000 |
1999/10/14 | 560 | 560 | 540 | 540 | 6,000 |
1999/10/13 | 560 | 560 | 560 | 560 | 1,000 |
1999/10/12 | 580 | 580 | 565 | 565 | 5,000 |
1999/10/08 | 570 | 580 | 570 | 580 | 3,000 |
1999/10/06 | 570 | 570 | 570 | 570 | 5,000 |
1999/10/05 | 570 | 570 | 570 | 570 | 2,000 |
1999/10/04 | 570 | 570 | 560 | 570 | 3,000 |
1999/10/01 | 570 | 570 | 570 | 570 | 2,000 |
1999/09/28 | 580 | 580 | 560 | 561 | 12,000 |
1999/09/27 | 560 | 560 | 560 | 560 | 1,000 |
1999/09/24 | 600 | 600 | 580 | 580 | 2,000 |
1999/09/22 | 610 | 610 | 610 | 610 | 3,000 |
1999/09/21 | 650 | 650 | 650 | 650 | 5,000 |
1999/09/20 | 700 | 700 | 700 | 700 | 1,000 |
1999/09/17 | 630 | 630 | 630 | 630 | 2,000 |
1999/09/16 | 620 | 620 | 599 | 600 | 10,000 |
1999/09/14 | 700 | 700 | 620 | 620 | 10,000 |
1999/09/13 | 769 | 800 | 700 | 710 | 47,000 |
1999/09/10 | 660 | 750 | 650 | 750 | 66,000 |
1999/09/09 | 570 | 650 | 569 | 650 | 27,000 |
1999/09/08 | 565 | 565 | 550 | 550 | 5,000 |
1999/09/07 | 565 | 565 | 550 | 565 | 11,000 |
1999/09/06 | 565 | 565 | 565 | 565 | 1,000 |
1999/09/03 | 565 | 565 | 565 | 565 | 1,000 |
1999/09/02 | 565 | 565 | 565 | 565 | 1,000 |
1999/08/31 | 520 | 550 | 520 | 550 | 4,000 |
1999/08/30 | 521 | 521 | 520 | 520 | 5,000 |
1999/08/27 | 520 | 520 | 520 | 520 | 1,000 |
1999/08/26 | 520 | 535 | 520 | 533 | 5,000 |
1999/08/25 | 576 | 580 | 550 | 550 | 5,000 |
1999/08/24 | 575 | 575 | 575 | 575 | 4,000 |
1999/08/20 | 575 | 575 | 560 | 570 | 5,000 |
1999/08/19 | 596 | 596 | 570 | 570 | 6,000 |
1999/08/18 | 606 | 606 | 575 | 595 | 8,000 |
1999/08/17 | 600 | 608 | 600 | 605 | 12,000 |
1999/08/16 | 595 | 595 | 586 | 590 | 4,000 |
1999/08/13 | 570 | 570 | 566 | 566 | 3,000 |
1999/08/12 | 595 | 595 | 595 | 595 | 3,000 |
1999/08/11 | 599 | 599 | 565 | 565 | 9,000 |
1999/08/10 | 550 | 608 | 540 | 608 | 14,000 |
1999/08/09 | 550 | 550 | 550 | 550 | 2,000 |
1999/08/06 | 500 | 500 | 500 | 500 | 1,000 |
1999/08/05 | 539 | 539 | 500 | 500 | 3,000 |
1999/08/04 | 560 | 560 | 490 | 540 | 9,000 |
1999/08/03 | 565 | 565 | 555 | 555 | 7,000 |
1999/08/02 | 550 | 551 | 550 | 551 | 16,000 |
1999/07/30 | 550 | 550 | 540 | 550 | 15,000 |
1999/07/29 | 525 | 560 | 511 | 511 | 18,000 |
1999/07/28 | 550 | 550 | 510 | 510 | 6,000 |
1999/07/27 | 549 | 550 | 540 | 550 | 6,000 |
1999/07/26 | 550 | 550 | 550 | 550 | 1,000 |
1999/07/23 | 560 | 560 | 530 | 530 | 5,000 |
1999/07/22 | 595 | 596 | 595 | 595 | 4,000 |
1999/07/21 | 590 | 590 | 589 | 590 | 7,000 |
1999/07/19 | 585 | 585 | 585 | 585 | 2,000 |
1999/07/16 | 600 | 600 | 585 | 585 | 7,000 |
1999/07/15 | 610 | 620 | 600 | 600 | 13,000 |
1999/07/14 | 625 | 625 | 610 | 620 | 16,000 |
1999/07/13 | 640 | 645 | 600 | 625 | 13,000 |
1999/07/12 | 650 | 655 | 640 | 640 | 10,000 |
1999/07/09 | 675 | 680 | 650 | 650 | 13,000 |
1999/07/08 | 660 | 660 | 620 | 655 | 14,000 |
1999/07/07 | 680 | 680 | 620 | 670 | 16,000 |
1999/07/06 | 699 | 699 | 672 | 672 | 13,000 |
1999/07/05 | 705 | 705 | 700 | 700 | 11,000 |
1999/07/02 | 715 | 715 | 700 | 700 | 15,000 |
1999/07/01 | 710 | 720 | 710 | 720 | 12,000 |
1999/06/30 | 710 | 710 | 708 | 708 | 10,000 |
1999/06/29 | 700 | 705 | 673 | 705 | 13,000 |
1999/06/28 | 720 | 720 | 720 | 720 | 10,000 |
1999/06/25 | 710 | 720 | 710 | 720 | 12,000 |
1999/06/24 | 713 | 713 | 700 | 710 | 13,000 |
1999/06/23 | 679 | 700 | 670 | 700 | 19,000 |
1999/06/22 | 660 | 679 | 660 | 679 | 23,000 |
1999/06/21 | 652 | 679 | 640 | 650 | 16,000 |
1999/06/18 | 699 | 699 | 640 | 640 | 29,000 |
1999/06/17 | 745 | 745 | 700 | 700 | 20,000 |
1999/06/16 | 750 | 750 | 750 | 750 | 19,000 |
1999/06/15 | 751 | 780 | 750 | 750 | 27,000 |
1999/06/14 | 730 | 750 | 730 | 750 | 18,000 |
1999/06/11 | 710 | 750 | 710 | 726 | 21,000 |
1999/06/10 | 690 | 700 | 685 | 700 | 26,000 |
1999/06/09 | 680 | 680 | 660 | 660 | 18,000 |
1999/06/08 | 680 | 685 | 652 | 653 | 24,000 |
1999/06/07 | 682 | 700 | 681 | 685 | 24,000 |
1999/06/04 | 681 | 681 | 678 | 680 | 23,000 |
1999/06/03 | 688 | 688 | 670 | 680 | 24,000 |
1999/06/02 | 700 | 700 | 692 | 692 | 23,000 |
1999/06/01 | 708 | 708 | 705 | 705 | 14,000 |
1999/05/31 | 695 | 710 | 695 | 710 | 20,000 |
1999/05/28 | 690 | 695 | 690 | 695 | 24,000 |
1999/05/27 | 680 | 705 | 680 | 700 | 15,000 |
1999/05/26 | 711 | 715 | 688 | 698 | 38,000 |
1999/05/25 | 710 | 730 | 710 | 715 | 29,000 |
1999/05/24 | 750 | 760 | 712 | 712 | 29,000 |
1999/05/21 | 728 | 730 | 710 | 710 | 29,000 |
1999/05/20 | 734 | 755 | 718 | 718 | 22,000 |
1999/05/19 | 775 | 775 | 735 | 735 | 18,000 |
1999/05/18 | 775 | 775 | 768 | 770 | 29,000 |
1999/05/17 | 809 | 809 | 750 | 780 | 25,000 |
1999/05/14 | 811 | 815 | 750 | 799 | 37,000 |
1999/05/13 | 695 | 786 | 695 | 786 | 45,000 |
1999/05/12 | 689 | 699 | 680 | 686 | 43,000 |
1999/05/11 | 748 | 748 | 720 | 720 | 8,000 |
1999/05/10 | 785 | 785 | 720 | 750 | 44,000 |
1999/05/07 | 820 | 830 | 790 | 790 | 25,000 |
1999/05/06 | 820 | 890 | 820 | 830 | 31,000 |
1999/04/30 | 759 | 830 | 759 | 830 | 53,000 |
1999/04/28 | 755 | 770 | 740 | 759 | 40,000 |
1999/04/27 | 690 | 740 | 665 | 740 | 41,000 |
1999/04/26 | 694 | 735 | 681 | 700 | 112,000 |
1999/04/23 | 585 | 635 | 571 | 635 | 89,000 |
1999/04/22 | 455 | 535 | 455 | 535 | 43,000 |
1999/04/21 | 450 | 455 | 450 | 455 | 18,000 |
1999/04/20 | 455 | 455 | 455 | 455 | 2,000 |
1999/04/16 | 450 | 455 | 450 | 455 | 4,000 |
1999/04/15 | 479 | 479 | 479 | 479 | 1,000 |
1999/04/14 | 479 | 479 | 479 | 479 | 2,000 |
1999/04/13 | 480 | 480 | 479 | 479 | 3,000 |
1999/04/12 | 479 | 480 | 479 | 480 | 7,000 |
1999/04/09 | 475 | 480 | 475 | 479 | 11,000 |
1999/04/08 | 470 | 480 | 470 | 470 | 5,000 |
1999/04/07 | 470 | 470 | 470 | 470 | 2,000 |
1999/04/06 | 530 | 530 | 480 | 480 | 10,000 |
1999/04/05 | 451 | 530 | 451 | 530 | 9,000 |
1999/04/02 | 460 | 460 | 450 | 450 | 9,000 |
1999/04/01 | 460 | 460 | 460 | 460 | 2,000 |
1999/03/31 | 463 | 463 | 460 | 460 | 4,000 |
1999/03/30 | 463 | 463 | 460 | 463 | 4,000 |
1999/03/29 | 436 | 460 | 436 | 460 | 2,000 |
1999/03/26 | 431 | 431 | 431 | 431 | 1,000 |
1999/03/25 | 410 | 410 | 410 | 410 | 2,000 |
1999/03/24 | 420 | 420 | 380 | 380 | 2,000 |
1999/03/23 | 469 | 472 | 410 | 410 | 8,000 |
1999/03/19 | 480 | 500 | 469 | 469 | 12,000 |
1999/03/18 | 475 | 500 | 470 | 475 | 12,000 |
1999/03/17 | 450 | 450 | 450 | 450 | 6,000 |
1999/03/16 | 420 | 425 | 410 | 425 | 3,000 |
1999/03/15 | 372 | 372 | 372 | 372 | 1,000 |
1999/03/12 | 370 | 375 | 370 | 370 | 4,000 |
1999/03/11 | 410 | 410 | 376 | 376 | 5,000 |
1999/03/10 | 445 | 450 | 403 | 410 | 15,000 |
1999/03/09 | 499 | 499 | 465 | 474 | 11,000 |
1999/03/08 | 549 | 550 | 500 | 510 | 60,000 |
1999/03/05 | 455 | 500 | 455 | 500 | 43,000 |
1999/03/04 | 356 | 420 | 355 | 420 | 25,000 |
1999/03/03 | 325 | 344 | 325 | 340 | 20,000 |
1999/03/02 | 314 | 314 | 314 | 314 | 5,000 |
1999/03/01 | 305 | 305 | 305 | 305 | 4,000 |
1999/02/26 | 301 | 302 | 301 | 302 | 2,000 |
1999/02/24 | 329 | 329 | 329 | 329 | 4,000 |
1999/02/23 | 315 | 324 | 315 | 324 | 3,000 |
1999/02/22 | 315 | 315 | 315 | 315 | 2,000 |
1999/02/19 | 300 | 305 | 300 | 305 | 4,000 |
1999/02/18 | 301 | 301 | 301 | 301 | 3,000 |
1999/02/17 | 269 | 269 | 269 | 269 | 1,000 |
1999/02/15 | 256 | 256 | 256 | 256 | 1,000 |
1999/02/10 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/04 | 278 | 278 | 278 | 278 | 1,000 |
1999/02/03 | 278 | 278 | 278 | 278 | 1,000 |
1999/02/02 | 278 | 278 | 278 | 278 | 1,000 |
1999/01/27 | 261 | 261 | 261 | 261 | 1,000 |
1999/01/26 | 290 | 290 | 290 | 290 | 1,000 |
1999/01/25 | 290 | 290 | 290 | 290 | 1,000 |
1999/01/22 | 280 | 280 | 280 | 280 | 1,000 |
1999/01/20 | 270 | 270 | 270 | 270 | 2,000 |
1999/01/13 | 310 | 310 | 309 | 309 | 2,000 |
1999/01/12 | 310 | 310 | 310 | 310 | 2,000 |
1999/01/08 | 319 | 319 | 319 | 319 | 4,000 |
1999/01/07 | 310 | 310 | 300 | 310 | 5,000 |
1999/01/06 | 299 | 319 | 295 | 310 | 9,000 |
1999/01/05 | 310 | 310 | 290 | 290 | 3,000 |