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 |
---|---|---|---|---|---|
2001/12/27 | 365 | 365 | 365 | 365 | 1,000 |
2001/12/25 | 411 | 411 | 411 | 411 | 1,000 |
2001/12/21 | 414 | 414 | 414 | 414 | 1,000 |
2001/12/20 | 420 | 420 | 415 | 415 | 2,000 |
2001/12/19 | 420 | 420 | 415 | 415 | 2,000 |
2001/12/18 | 420 | 420 | 420 | 420 | 1,000 |
2001/12/17 | 416 | 416 | 416 | 416 | 1,000 |
2001/12/14 | 450 | 450 | 415 | 415 | 9,000 |
2001/12/13 | 429 | 430 | 429 | 430 | 4,000 |
2001/12/12 | 429 | 429 | 429 | 429 | 2,000 |
2001/12/10 | 430 | 430 | 430 | 430 | 1,000 |
2001/12/06 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/05 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/04 | 400 | 400 | 380 | 380 | 4,000 |
2001/12/03 | 400 | 400 | 400 | 400 | 6,000 |
2001/11/30 | 381 | 385 | 381 | 385 | 2,000 |
2001/11/29 | 400 | 400 | 380 | 380 | 2,000 |
2001/11/28 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/27 | 396 | 400 | 396 | 400 | 3,000 |
2001/11/26 | 356 | 356 | 356 | 356 | 2,000 |
2001/11/22 | 351 | 351 | 350 | 350 | 3,000 |
2001/11/21 | 350 | 350 | 350 | 350 | 2,000 |
2001/11/19 | 350 | 350 | 350 | 350 | 2,000 |
2001/11/16 | 360 | 360 | 360 | 360 | 4,000 |
2001/11/14 | 370 | 370 | 370 | 370 | 1,000 |
2001/11/09 | 385 | 385 | 360 | 360 | 2,000 |
2001/11/07 | 360 | 360 | 350 | 350 | 2,000 |
2001/11/06 | 360 | 360 | 360 | 360 | 2,000 |
2001/10/29 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/26 | 409 | 409 | 409 | 409 | 1,000 |
2001/10/24 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/23 | 391 | 391 | 391 | 391 | 1,000 |
2001/10/17 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/16 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/11 | 391 | 391 | 391 | 391 | 1,000 |
2001/10/09 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/05 | 400 | 400 | 400 | 400 | 3,000 |
2001/10/03 | 445 | 445 | 445 | 445 | 1,000 |
2001/10/01 | 380 | 380 | 380 | 380 | 1,000 |
2001/09/28 | 390 | 390 | 380 | 380 | 2,000 |
2001/09/27 | 390 | 390 | 390 | 390 | 2,000 |
2001/09/26 | 380 | 390 | 380 | 390 | 3,000 |
2001/09/21 | 380 | 380 | 380 | 380 | 3,000 |
2001/09/20 | 385 | 385 | 385 | 385 | 1,000 |
2001/09/14 | 415 | 415 | 415 | 415 | 1,000 |
2001/09/13 | 416 | 416 | 415 | 415 | 2,000 |
2001/09/11 | 350 | 420 | 350 | 420 | 3,000 |
2001/09/10 | 350 | 350 | 350 | 350 | 1,000 |
2001/09/07 | 420 | 420 | 420 | 420 | 1,000 |
2001/09/06 | 420 | 420 | 420 | 420 | 1,000 |
2001/09/04 | 445 | 450 | 445 | 450 | 2,000 |
2001/09/03 | 475 | 475 | 470 | 470 | 6,000 |
2001/08/29 | 480 | 490 | 480 | 490 | 3,000 |
2001/08/27 | 509 | 509 | 509 | 509 | 2,000 |
2001/08/24 | 510 | 510 | 509 | 509 | 2,000 |
2001/08/23 | 512 | 512 | 510 | 510 | 3,000 |
2001/08/16 | 530 | 530 | 510 | 510 | 5,000 |
2001/08/13 | 530 | 530 | 530 | 530 | 2,000 |
2001/08/10 | 552 | 552 | 530 | 530 | 11,000 |
2001/08/09 | 545 | 553 | 545 | 552 | 8,000 |
2001/08/08 | 540 | 549 | 540 | 545 | 5,000 |
2001/08/07 | 530 | 540 | 530 | 530 | 6,000 |
2001/08/06 | 531 | 550 | 530 | 530 | 10,000 |
2001/08/03 | 522 | 522 | 522 | 522 | 2,000 |
2001/08/02 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/01 | 520 | 521 | 520 | 520 | 3,000 |
2001/07/31 | 515 | 520 | 510 | 520 | 7,000 |
2001/07/30 | 510 | 510 | 510 | 510 | 1,000 |
2001/07/27 | 520 | 520 | 520 | 520 | 1,000 |
2001/07/26 | 510 | 520 | 510 | 520 | 6,000 |
2001/07/25 | 506 | 506 | 506 | 506 | 2,000 |
2001/07/24 | 510 | 510 | 510 | 510 | 3,000 |
2001/07/23 | 511 | 511 | 510 | 510 | 6,000 |
2001/07/19 | 569 | 569 | 521 | 521 | 10,000 |
2001/07/18 | 600 | 600 | 570 | 570 | 10,000 |
2001/07/17 | 600 | 630 | 580 | 600 | 37,000 |
2001/07/16 | 550 | 578 | 550 | 578 | 23,000 |
2001/07/13 | 530 | 539 | 510 | 535 | 21,000 |
2001/07/12 | 499 | 540 | 499 | 510 | 27,000 |
2001/07/11 | 500 | 550 | 500 | 504 | 28,000 |
2001/07/10 | 410 | 480 | 410 | 480 | 22,000 |
2001/07/09 | 395 | 400 | 395 | 400 | 9,000 |
2001/07/06 | 395 | 395 | 395 | 395 | 5,000 |
2001/07/05 | 395 | 395 | 395 | 395 | 6,000 |
2001/07/03 | 380 | 380 | 380 | 380 | 6,000 |
2001/07/02 | 380 | 420 | 380 | 420 | 6,000 |
2001/06/29 | 420 | 420 | 420 | 420 | 1,000 |
2001/06/28 | 415 | 420 | 415 | 420 | 4,000 |
2001/06/27 | 415 | 415 | 400 | 400 | 7,000 |
2001/06/26 | 415 | 420 | 410 | 420 | 3,000 |
2001/06/25 | 420 | 420 | 420 | 420 | 2,000 |
2001/06/22 | 410 | 420 | 400 | 420 | 6,000 |
2001/06/21 | 400 | 400 | 400 | 400 | 4,000 |
2001/06/20 | 390 | 400 | 360 | 400 | 10,000 |
2001/06/19 | 390 | 390 | 390 | 390 | 1,000 |
2001/06/18 | 390 | 390 | 390 | 390 | 1,000 |
2001/06/15 | 400 | 400 | 390 | 390 | 5,000 |
2001/06/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/06/13 | 400 | 400 | 400 | 400 | 2,000 |
2001/06/12 | 400 | 400 | 400 | 400 | 4,000 |
2001/06/11 | 400 | 400 | 400 | 400 | 1,000 |
2001/06/04 | 400 | 400 | 400 | 400 | 2,000 |
2001/06/01 | 400 | 420 | 400 | 420 | 5,000 |
2001/05/31 | 360 | 400 | 360 | 400 | 9,000 |
2001/05/30 | 360 | 360 | 360 | 360 | 1,000 |
2001/05/25 | 365 | 365 | 365 | 365 | 1,000 |
2001/05/24 | 380 | 380 | 375 | 375 | 5,000 |
2001/05/23 | 380 | 390 | 380 | 380 | 9,000 |
2001/05/22 | 390 | 390 | 386 | 386 | 5,000 |
2001/05/21 | 395 | 395 | 390 | 390 | 3,000 |
2001/05/18 | 375 | 375 | 375 | 375 | 1,000 |
2001/05/17 | 390 | 390 | 375 | 375 | 6,000 |
2001/05/16 | 395 | 395 | 390 | 390 | 3,000 |
2001/05/15 | 385 | 395 | 385 | 395 | 4,000 |
2001/05/09 | 390 | 390 | 390 | 390 | 3,000 |
2001/05/08 | 410 | 410 | 410 | 410 | 4,000 |
2001/05/07 | 430 | 430 | 429 | 429 | 4,000 |
2001/05/02 | 430 | 430 | 430 | 430 | 5,000 |
2001/05/01 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/27 | 430 | 430 | 430 | 430 | 3,000 |
2001/04/26 | 460 | 460 | 460 | 460 | 5,000 |
2001/04/25 | 480 | 510 | 475 | 480 | 47,000 |
2001/04/24 | 395 | 460 | 395 | 460 | 11,000 |
2001/04/23 | 364 | 380 | 364 | 380 | 7,000 |
2001/04/19 | 320 | 350 | 320 | 350 | 6,000 |
2001/04/18 | 297 | 320 | 297 | 320 | 3,000 |
2001/04/16 | 320 | 320 | 300 | 300 | 7,000 |
2001/04/12 | 272 | 312 | 272 | 312 | 4,000 |
2001/04/09 | 275 | 279 | 275 | 279 | 2,000 |
2001/04/06 | 250 | 250 | 250 | 250 | 1,000 |
2001/04/05 | 250 | 250 | 250 | 250 | 1,000 |
2001/04/04 | 250 | 250 | 250 | 250 | 1,000 |
2001/04/03 | 250 | 250 | 250 | 250 | 5,000 |
2001/03/29 | 262 | 262 | 262 | 262 | 1,000 |
2001/03/28 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/26 | 272 | 272 | 272 | 272 | 1,000 |
2001/03/13 | 296 | 296 | 296 | 296 | 1,000 |
2001/03/07 | 271 | 271 | 271 | 271 | 1,000 |
2001/03/02 | 299 | 299 | 299 | 299 | 1,000 |
2001/02/28 | 271 | 300 | 271 | 300 | 2,000 |
2001/02/23 | 296 | 296 | 296 | 296 | 1,000 |
2001/02/21 | 272 | 272 | 272 | 272 | 1,000 |
2001/02/20 | 271 | 271 | 271 | 271 | 1,000 |
2001/02/16 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/14 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/13 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/08 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/06 | 300 | 300 | 300 | 300 | 2,000 |
2001/02/05 | 300 | 300 | 300 | 300 | 1,000 |
2001/02/02 | 310 | 310 | 300 | 300 | 2,000 |
2001/01/31 | 320 | 320 | 320 | 320 | 1,000 |
2001/01/30 | 320 | 320 | 320 | 320 | 1,000 |
2001/01/26 | 305 | 305 | 305 | 305 | 1,000 |
2001/01/25 | 305 | 305 | 305 | 305 | 2,000 |
2001/01/18 | 290 | 290 | 290 | 290 | 1,000 |
2001/01/17 | 280 | 280 | 280 | 280 | 3,000 |
2001/01/04 | 325 | 325 | 325 | 325 | 1,000 |