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 |
---|---|---|---|---|---|
2005/12/30 | 969 | 970 | 960 | 960 | 8,000 |
2005/12/29 | 911 | 950 | 910 | 950 | 3,000 |
2005/12/28 | 931 | 931 | 901 | 910 | 6,000 |
2005/12/27 | 851 | 851 | 851 | 851 | 1,000 |
2005/12/26 | 855 | 870 | 850 | 850 | 13,000 |
2005/12/22 | 820 | 850 | 820 | 850 | 11,000 |
2005/12/21 | 840 | 840 | 819 | 820 | 7,000 |
2005/12/20 | 800 | 800 | 800 | 800 | 2,000 |
2005/12/19 | 810 | 810 | 810 | 810 | 1,000 |
2005/12/16 | 800 | 800 | 800 | 800 | 1,000 |
2005/12/14 | 800 | 800 | 800 | 800 | 3,000 |
2005/12/13 | 815 | 815 | 800 | 810 | 8,000 |
2005/12/09 | 800 | 810 | 800 | 810 | 6,000 |
2005/12/08 | 800 | 800 | 800 | 800 | 1,000 |
2005/12/07 | 800 | 800 | 800 | 800 | 3,000 |
2005/12/06 | 810 | 810 | 800 | 800 | 3,000 |
2005/12/05 | 815 | 815 | 815 | 815 | 2,000 |
2005/12/02 | 815 | 820 | 815 | 820 | 2,000 |
2005/12/01 | 810 | 810 | 810 | 810 | 5,000 |
2005/11/30 | 810 | 815 | 802 | 810 | 8,000 |
2005/11/29 | 801 | 820 | 800 | 800 | 9,000 |
2005/11/28 | 799 | 800 | 799 | 800 | 2,000 |
2005/11/25 | 790 | 790 | 790 | 790 | 1,000 |
2005/11/22 | 795 | 800 | 790 | 790 | 8,000 |
2005/11/21 | 800 | 800 | 790 | 795 | 8,000 |
2005/11/18 | 800 | 800 | 800 | 800 | 4,000 |
2005/11/17 | 790 | 800 | 790 | 800 | 4,000 |
2005/11/16 | 790 | 790 | 790 | 790 | 1,000 |
2005/11/15 | 800 | 800 | 800 | 800 | 4,000 |
2005/11/14 | 800 | 800 | 800 | 800 | 1,000 |
2005/11/11 | 800 | 800 | 800 | 800 | 3,000 |
2005/11/10 | 790 | 810 | 790 | 810 | 21,000 |
2005/11/09 | 790 | 790 | 790 | 790 | 1,000 |
2005/11/04 | 800 | 800 | 800 | 800 | 6,000 |
2005/11/02 | 797 | 807 | 797 | 807 | 11,000 |
2005/11/01 | 790 | 790 | 790 | 790 | 5,000 |
2005/10/31 | 780 | 790 | 775 | 775 | 6,000 |
2005/10/28 | 730 | 750 | 730 | 750 | 5,000 |
2005/10/27 | 710 | 710 | 710 | 710 | 2,000 |
2005/10/26 | 699 | 719 | 699 | 719 | 4,000 |
2005/10/25 | 690 | 710 | 690 | 700 | 8,000 |
2005/10/24 | 602 | 650 | 601 | 650 | 14,000 |
2005/10/21 | 610 | 610 | 610 | 610 | 1,000 |
2005/10/20 | 620 | 620 | 620 | 620 | 1,000 |
2005/10/18 | 611 | 611 | 601 | 601 | 2,000 |
2005/10/14 | 645 | 645 | 620 | 620 | 12,000 |
2005/10/13 | 730 | 730 | 635 | 635 | 74,000 |
2005/10/12 | 740 | 740 | 735 | 735 | 2,000 |
2005/10/11 | 750 | 765 | 750 | 750 | 4,000 |
2005/10/05 | 770 | 770 | 770 | 770 | 1,000 |
2005/10/03 | 765 | 766 | 765 | 766 | 3,000 |
2005/09/30 | 783 | 783 | 783 | 783 | 1,000 |
2005/09/29 | 765 | 765 | 765 | 765 | 2,000 |
2005/09/28 | 765 | 765 | 765 | 765 | 2,000 |
2005/09/26 | 770 | 770 | 770 | 770 | 8,000 |
2005/09/22 | 790 | 790 | 790 | 790 | 2,000 |
2005/09/21 | 780 | 780 | 765 | 765 | 15,000 |
2005/09/06 | 795 | 795 | 795 | 795 | 7,000 |
2005/09/05 | 795 | 815 | 795 | 815 | 8,000 |
2005/09/02 | 805 | 805 | 795 | 795 | 3,000 |
2005/08/30 | 800 | 800 | 795 | 795 | 4,000 |
2005/08/29 | 803 | 803 | 795 | 795 | 4,000 |
2005/08/26 | 790 | 795 | 790 | 795 | 2,000 |
2005/08/24 | 786 | 796 | 786 | 796 | 2,000 |
2005/08/23 | 800 | 800 | 785 | 785 | 2,000 |
2005/08/18 | 800 | 800 | 800 | 800 | 1,000 |
2005/08/11 | 814 | 814 | 814 | 814 | 1,000 |
2005/08/09 | 809 | 810 | 809 | 810 | 5,000 |
2005/08/05 | 810 | 810 | 810 | 810 | 3,000 |
2005/08/03 | 800 | 810 | 800 | 810 | 6,000 |
2005/08/02 | 810 | 810 | 810 | 810 | 2,000 |
2005/08/01 | 810 | 810 | 810 | 810 | 1,000 |
2005/07/29 | 800 | 800 | 800 | 800 | 1,000 |
2005/07/28 | 810 | 850 | 810 | 850 | 10,000 |
2005/07/27 | 800 | 800 | 800 | 800 | 2,000 |
2005/07/26 | 781 | 781 | 780 | 780 | 4,000 |
2005/07/21 | 790 | 790 | 790 | 790 | 2,000 |
2005/07/20 | 800 | 800 | 781 | 781 | 11,000 |
2005/07/14 | 820 | 820 | 800 | 800 | 3,000 |
2005/07/13 | 820 | 820 | 820 | 820 | 1,000 |
2005/07/11 | 820 | 820 | 820 | 820 | 2,000 |
2005/07/07 | 799 | 820 | 798 | 820 | 18,000 |
2005/07/06 | 781 | 781 | 781 | 781 | 2,000 |
2005/07/05 | 790 | 790 | 790 | 790 | 1,000 |
2005/07/04 | 810 | 810 | 800 | 800 | 4,000 |
2005/06/30 | 811 | 811 | 790 | 790 | 3,000 |
2005/06/28 | 800 | 810 | 800 | 810 | 2,000 |
2005/06/27 | 810 | 810 | 810 | 810 | 2,000 |
2005/06/24 | 790 | 790 | 785 | 785 | 2,000 |
2005/06/23 | 790 | 817 | 790 | 817 | 3,000 |
2005/06/22 | 790 | 790 | 790 | 790 | 1,000 |
2005/06/21 | 800 | 800 | 780 | 780 | 6,000 |
2005/06/20 | 790 | 790 | 790 | 790 | 2,000 |
2005/06/17 | 770 | 770 | 770 | 770 | 1,000 |
2005/06/16 | 800 | 800 | 780 | 780 | 2,000 |
2005/06/15 | 780 | 800 | 780 | 800 | 2,000 |
2005/06/14 | 810 | 810 | 800 | 800 | 2,000 |
2005/06/10 | 810 | 810 | 810 | 810 | 1,000 |
2005/06/07 | 820 | 820 | 820 | 820 | 1,000 |
2005/06/06 | 847 | 850 | 820 | 820 | 5,000 |
2005/06/03 | 800 | 800 | 800 | 800 | 2,000 |
2005/06/01 | 800 | 800 | 800 | 800 | 1,000 |
2005/05/30 | 850 | 850 | 850 | 850 | 11,000 |
2005/05/27 | 753 | 753 | 753 | 753 | 4,000 |
2005/05/25 | 790 | 790 | 790 | 790 | 1,000 |
2005/05/19 | 800 | 800 | 800 | 800 | 1,000 |
2005/05/18 | 770 | 790 | 770 | 790 | 2,000 |
2005/05/17 | 770 | 770 | 770 | 770 | 1,000 |
2005/05/16 | 790 | 800 | 790 | 800 | 2,000 |
2005/05/13 | 790 | 790 | 790 | 790 | 1,000 |
2005/05/12 | 800 | 800 | 800 | 800 | 2,000 |
2005/05/11 | 790 | 790 | 790 | 790 | 1,000 |
2005/05/10 | 810 | 810 | 800 | 800 | 3,000 |
2005/05/09 | 800 | 800 | 800 | 800 | 2,000 |
2005/04/28 | 840 | 850 | 840 | 850 | 3,000 |
2005/04/27 | 840 | 840 | 840 | 840 | 1,000 |
2005/04/26 | 850 | 860 | 845 | 860 | 24,000 |
2005/04/25 | 850 | 850 | 850 | 850 | 1,000 |
2005/04/21 | 820 | 820 | 820 | 820 | 1,000 |
2005/04/19 | 800 | 800 | 800 | 800 | 2,000 |
2005/04/15 | 810 | 810 | 760 | 770 | 5,000 |
2005/04/14 | 900 | 900 | 815 | 815 | 21,000 |
2005/04/13 | 920 | 940 | 910 | 910 | 8,000 |
2005/04/12 | 968 | 980 | 968 | 980 | 12,000 |
2005/04/11 | 980 | 980 | 980 | 980 | 1,000 |
2005/04/08 | 940 | 970 | 940 | 970 | 25,000 |
2005/04/06 | 921 | 950 | 921 | 950 | 18,000 |
2005/04/05 | 930 | 950 | 920 | 950 | 9,000 |
2005/04/04 | 920 | 920 | 920 | 920 | 2,000 |
2005/04/01 | 940 | 950 | 920 | 920 | 23,000 |
2005/03/31 | 950 | 950 | 940 | 940 | 6,000 |
2005/03/30 | 950 | 950 | 950 | 950 | 3,000 |
2005/03/29 | 950 | 970 | 950 | 950 | 10,000 |
2005/03/28 | 965 | 970 | 960 | 970 | 12,000 |
2005/03/25 | 925 | 945 | 925 | 945 | 10,000 |
2005/03/24 | 910 | 950 | 910 | 925 | 9,000 |
2005/03/22 | 900 | 900 | 900 | 900 | 1,000 |
2005/03/18 | 880 | 880 | 880 | 880 | 3,000 |
2005/03/17 | 890 | 890 | 890 | 890 | 2,000 |
2005/03/16 | 890 | 900 | 890 | 900 | 10,000 |
2005/03/14 | 920 | 920 | 900 | 900 | 9,000 |
2005/03/11 | 879 | 900 | 879 | 900 | 7,000 |
2005/03/09 | 870 | 879 | 870 | 879 | 14,000 |
2005/03/08 | 870 | 910 | 870 | 881 | 13,000 |
2005/03/07 | 870 | 870 | 849 | 870 | 14,000 |
2005/03/04 | 790 | 830 | 790 | 830 | 13,000 |
2005/03/01 | 750 | 760 | 730 | 730 | 7,000 |
2005/02/28 | 770 | 770 | 700 | 711 | 18,000 |
2005/02/25 | 680 | 690 | 680 | 690 | 3,000 |
2005/02/24 | 670 | 670 | 670 | 670 | 2,000 |
2005/02/23 | 650 | 670 | 650 | 670 | 2,000 |
2005/02/22 | 700 | 700 | 680 | 680 | 5,000 |
2005/02/21 | 680 | 700 | 680 | 700 | 7,000 |
2005/02/18 | 650 | 670 | 650 | 660 | 18,000 |
2005/02/17 | 640 | 685 | 630 | 685 | 33,000 |
2005/02/16 | 700 | 700 | 700 | 700 | 18,000 |
2005/02/15 | 950 | 950 | 800 | 810 | 74,000 |
2005/02/14 | 850 | 850 | 850 | 850 | 36,000 |
2005/02/10 | 650 | 750 | 650 | 750 | 29,000 |
2005/02/09 | 600 | 650 | 600 | 650 | 24,000 |
2005/02/08 | 501 | 570 | 501 | 570 | 12,000 |
2005/02/07 | 490 | 490 | 490 | 490 | 1,000 |
2005/02/04 | 440 | 450 | 440 | 440 | 6,000 |
2005/02/03 | 430 | 440 | 430 | 440 | 3,000 |
2005/02/02 | 420 | 420 | 420 | 420 | 2,000 |
2005/01/31 | 401 | 401 | 401 | 401 | 1,000 |
2005/01/28 | 400 | 405 | 400 | 405 | 7,000 |
2005/01/27 | 400 | 400 | 400 | 400 | 2,000 |
2005/01/26 | 401 | 405 | 401 | 405 | 3,000 |
2005/01/25 | 405 | 405 | 400 | 400 | 4,000 |
2005/01/24 | 400 | 405 | 400 | 405 | 4,000 |
2005/01/21 | 400 | 400 | 400 | 400 | 1,000 |
2005/01/19 | 400 | 400 | 400 | 400 | 3,000 |
2005/01/18 | 400 | 400 | 400 | 400 | 4,000 |
2005/01/17 | 400 | 400 | 400 | 400 | 2,000 |
2005/01/13 | 400 | 400 | 400 | 400 | 1,000 |
2005/01/06 | 420 | 420 | 420 | 420 | 1,000 |