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 |
---|---|---|---|---|---|
2000/12/22 | 255 | 255 | 255 | 255 | 1,000 |
2000/12/20 | 260 | 260 | 260 | 260 | 1,000 |
2000/12/13 | 251 | 251 | 251 | 251 | 1,000 |
2000/12/11 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/30 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/28 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/27 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/22 | 250 | 250 | 230 | 230 | 3,000 |
2000/11/20 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/08 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/02 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/27 | 270 | 300 | 270 | 300 | 3,000 |
2000/10/25 | 280 | 280 | 280 | 280 | 1,000 |
2000/10/23 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/13 | 350 | 350 | 350 | 350 | 2,000 |
2000/10/10 | 350 | 350 | 350 | 350 | 2,000 |
2000/10/04 | 350 | 350 | 350 | 350 | 1,000 |
2000/10/03 | 350 | 350 | 350 | 350 | 2,000 |
2000/10/02 | 350 | 350 | 350 | 350 | 8,000 |
2000/09/29 | 355 | 355 | 355 | 355 | 2,000 |
2000/09/25 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/22 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/14 | 350 | 350 | 350 | 350 | 2,000 |
2000/09/08 | 350 | 355 | 350 | 355 | 7,000 |
2000/09/04 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/29 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/28 | 350 | 350 | 350 | 350 | 8,000 |
2000/08/23 | 340 | 340 | 340 | 340 | 4,000 |
2000/08/22 | 340 | 340 | 340 | 340 | 6,000 |
2000/08/21 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/17 | 340 | 340 | 340 | 340 | 1,000 |
2000/08/11 | 340 | 340 | 340 | 340 | 1,000 |
2000/08/10 | 345 | 357 | 340 | 345 | 4,000 |
2000/08/09 | 340 | 340 | 340 | 340 | 6,000 |
2000/08/01 | 330 | 360 | 330 | 360 | 4,000 |
2000/07/31 | 317 | 317 | 317 | 317 | 1,000 |
2000/07/28 | 339 | 339 | 314 | 314 | 3,000 |
2000/07/27 | 340 | 340 | 340 | 340 | 2,000 |
2000/07/26 | 355 | 355 | 355 | 355 | 1,000 |
2000/07/19 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/17 | 400 | 400 | 400 | 400 | 2,000 |
2000/07/14 | 415 | 415 | 410 | 410 | 2,000 |
2000/07/12 | 430 | 430 | 430 | 430 | 2,000 |
2000/07/11 | 435 | 445 | 435 | 445 | 2,000 |
2000/07/07 | 400 | 400 | 400 | 400 | 2,000 |
2000/07/06 | 450 | 450 | 410 | 410 | 3,000 |
2000/07/05 | 500 | 500 | 430 | 443 | 19,000 |
2000/07/04 | 449 | 481 | 440 | 481 | 34,000 |
2000/07/03 | 401 | 401 | 395 | 400 | 11,000 |
2000/06/30 | 321 | 321 | 321 | 321 | 1,000 |
2000/06/29 | 320 | 320 | 320 | 320 | 2,000 |
2000/06/28 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/06 | 390 | 390 | 390 | 390 | 1,000 |
2000/06/05 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/02 | 300 | 315 | 300 | 315 | 5,000 |
2000/06/01 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/31 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/30 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/29 | 280 | 300 | 280 | 300 | 3,000 |
2000/05/18 | 315 | 315 | 315 | 315 | 1,000 |
2000/05/17 | 315 | 315 | 315 | 315 | 1,000 |
2000/05/15 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/25 | 310 | 310 | 310 | 310 | 3,000 |
2000/04/24 | 348 | 348 | 330 | 330 | 2,000 |
2000/04/21 | 348 | 348 | 348 | 348 | 1,000 |
2000/04/20 | 348 | 348 | 348 | 348 | 1,000 |
2000/04/19 | 295 | 300 | 295 | 300 | 6,000 |
2000/04/18 | 325 | 325 | 290 | 290 | 14,000 |
2000/04/12 | 360 | 360 | 360 | 360 | 2,000 |
2000/04/05 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/03/30 | 404 | 404 | 404 | 404 | 2,000 |
2000/03/29 | 385 | 400 | 385 | 400 | 5,000 |
2000/03/28 | 385 | 385 | 385 | 385 | 2,000 |
2000/03/27 | 385 | 385 | 385 | 385 | 1,000 |
2000/03/23 | 360 | 360 | 360 | 360 | 1,000 |
2000/03/22 | 350 | 360 | 350 | 360 | 2,000 |
2000/03/21 | 360 | 360 | 350 | 350 | 2,000 |
2000/03/17 | 360 | 360 | 340 | 340 | 5,000 |
2000/03/09 | 380 | 380 | 380 | 380 | 1,000 |
2000/03/08 | 380 | 380 | 370 | 370 | 4,000 |
2000/03/07 | 390 | 390 | 380 | 380 | 2,000 |
2000/03/03 | 422 | 425 | 370 | 370 | 6,000 |
2000/03/02 | 420 | 420 | 420 | 420 | 1,000 |
2000/03/01 | 410 | 410 | 410 | 410 | 2,000 |
2000/02/29 | 410 | 410 | 410 | 410 | 1,000 |
2000/02/28 | 410 | 410 | 410 | 410 | 1,000 |
2000/02/25 | 400 | 410 | 400 | 410 | 3,000 |
2000/02/24 | 430 | 430 | 420 | 420 | 3,000 |
2000/02/23 | 425 | 425 | 425 | 425 | 8,000 |
2000/02/21 | 450 | 450 | 430 | 430 | 2,000 |
2000/02/17 | 425 | 425 | 425 | 425 | 1,000 |
2000/02/04 | 545 | 545 | 500 | 500 | 13,000 |
2000/02/03 | 548 | 548 | 548 | 548 | 2,000 |
2000/02/02 | 550 | 550 | 540 | 549 | 5,000 |
2000/02/01 | 503 | 565 | 503 | 560 | 11,000 |
2000/01/31 | 490 | 500 | 490 | 490 | 4,000 |
2000/01/24 | 400 | 400 | 400 | 400 | 9,000 |
2000/01/21 | 400 | 400 | 400 | 400 | 5,000 |
2000/01/20 | 400 | 410 | 400 | 410 | 2,000 |
2000/01/19 | 410 | 410 | 410 | 410 | 2,000 |
2000/01/18 | 399 | 399 | 399 | 399 | 3,000 |
2000/01/17 | 350 | 400 | 350 | 400 | 4,000 |
2000/01/14 | 315 | 320 | 305 | 320 | 5,000 |
2000/01/11 | 320 | 320 | 320 | 320 | 1,000 |