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 |
---|---|---|---|---|---|
2004/12/28 | 361 | 361 | 361 | 361 | 1,000 |
2004/12/27 | 380 | 380 | 370 | 370 | 2,000 |
2004/12/24 | 415 | 415 | 415 | 415 | 2,000 |
2004/12/21 | 360 | 360 | 360 | 360 | 2,000 |
2004/12/20 | 355 | 355 | 355 | 355 | 1,000 |
2004/12/17 | 355 | 355 | 355 | 355 | 1,000 |
2004/12/10 | 345 | 345 | 345 | 345 | 3,000 |
2004/12/09 | 345 | 345 | 345 | 345 | 2,000 |
2004/12/08 | 345 | 345 | 345 | 345 | 1,000 |
2004/12/07 | 343 | 343 | 343 | 343 | 1,000 |
2004/12/06 | 348 | 348 | 343 | 343 | 3,000 |
2004/11/26 | 360 | 360 | 360 | 360 | 2,000 |
2004/11/16 | 370 | 370 | 370 | 370 | 4,000 |
2004/11/10 | 360 | 360 | 350 | 350 | 2,000 |
2004/11/09 | 360 | 360 | 360 | 360 | 1,000 |
2004/11/08 | 361 | 361 | 360 | 360 | 3,000 |
2004/11/04 | 380 | 380 | 380 | 380 | 1,000 |
2004/11/02 | 360 | 360 | 360 | 360 | 4,000 |
2004/10/28 | 357 | 357 | 357 | 357 | 1,000 |
2004/10/25 | 400 | 400 | 400 | 400 | 3,000 |
2004/10/13 | 395 | 395 | 395 | 395 | 2,000 |
2004/10/12 | 395 | 395 | 395 | 395 | 2,000 |
2004/10/08 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/05 | 410 | 410 | 395 | 395 | 6,000 |
2004/10/04 | 410 | 420 | 410 | 410 | 3,000 |
2004/10/01 | 390 | 395 | 390 | 395 | 2,000 |
2004/09/30 | 390 | 395 | 390 | 395 | 5,000 |
2004/09/29 | 390 | 390 | 390 | 390 | 1,000 |
2004/09/28 | 375 | 375 | 375 | 375 | 1,000 |
2004/09/24 | 345 | 345 | 345 | 345 | 1,000 |
2004/09/21 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/17 | 345 | 345 | 345 | 345 | 3,000 |
2004/09/13 | 315 | 315 | 305 | 305 | 3,000 |
2004/09/01 | 307 | 307 | 307 | 307 | 2,000 |
2004/08/23 | 265 | 265 | 265 | 265 | 2,000 |
2004/08/05 | 338 | 338 | 338 | 338 | 1,000 |
2004/07/09 | 338 | 338 | 338 | 338 | 1,000 |
2004/06/30 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/29 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/28 | 350 | 350 | 350 | 350 | 1,000 |
2004/06/23 | 360 | 360 | 360 | 360 | 1,000 |
2004/06/22 | 360 | 360 | 360 | 360 | 2,000 |
2004/06/18 | 370 | 370 | 370 | 370 | 1,000 |
2004/06/16 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/15 | 381 | 381 | 380 | 380 | 3,000 |
2004/06/14 | 380 | 380 | 380 | 380 | 3,000 |
2004/06/11 | 380 | 380 | 380 | 380 | 2,000 |
2004/06/10 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/09 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/02 | 380 | 380 | 380 | 380 | 1,000 |
2004/06/01 | 380 | 380 | 380 | 380 | 2,000 |
2004/05/28 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/25 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/21 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/14 | 400 | 400 | 400 | 400 | 3,000 |
2004/05/13 | 400 | 400 | 400 | 400 | 2,000 |
2004/05/12 | 420 | 420 | 420 | 420 | 1,000 |
2004/05/10 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/07 | 430 | 430 | 430 | 430 | 1,000 |
2004/04/30 | 450 | 450 | 450 | 450 | 4,000 |
2004/04/28 | 449 | 449 | 449 | 449 | 1,000 |
2004/04/27 | 450 | 450 | 450 | 450 | 11,000 |
2004/04/26 | 449 | 450 | 449 | 450 | 9,000 |
2004/04/23 | 450 | 450 | 450 | 450 | 1,000 |
2004/04/22 | 450 | 450 | 450 | 450 | 2,000 |
2004/04/20 | 395 | 395 | 395 | 395 | 1,000 |
2004/04/15 | 342 | 342 | 342 | 342 | 2,000 |
2004/04/14 | 340 | 342 | 340 | 342 | 2,000 |
2004/04/13 | 350 | 350 | 350 | 350 | 1,000 |
2004/04/12 | 320 | 320 | 320 | 320 | 3,000 |
2004/04/06 | 320 | 320 | 320 | 320 | 1,000 |
2004/04/02 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/31 | 320 | 320 | 320 | 320 | 2,000 |
2004/03/26 | 315 | 315 | 315 | 315 | 1,000 |
2004/03/23 | 310 | 310 | 310 | 310 | 1,000 |
2004/03/19 | 300 | 300 | 300 | 300 | 3,000 |
2004/03/18 | 297 | 297 | 297 | 297 | 1,000 |
2004/03/17 | 298 | 300 | 298 | 300 | 2,000 |
2004/03/15 | 280 | 280 | 280 | 280 | 2,000 |
2004/03/09 | 282 | 282 | 282 | 282 | 1,000 |
2004/03/08 | 282 | 282 | 282 | 282 | 1,000 |
2004/03/03 | 260 | 260 | 260 | 260 | 1,000 |
2004/03/02 | 260 | 260 | 260 | 260 | 2,000 |
2004/03/01 | 270 | 270 | 270 | 270 | 3,000 |
2004/02/26 | 270 | 270 | 270 | 270 | 1,000 |
2004/02/19 | 270 | 270 | 270 | 270 | 1,000 |
2004/02/16 | 261 | 261 | 261 | 261 | 1,000 |
2004/01/30 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/29 | 270 | 270 | 270 | 270 | 2,000 |
2004/01/26 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/21 | 312 | 312 | 260 | 260 | 2,000 |
2004/01/06 | 250 | 250 | 250 | 250 | 1,000 |
2004/01/05 | 250 | 250 | 250 | 250 | 3,000 |