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 |
|---|---|---|---|---|---|
| 2006/12/29 | 910 | 910 | 900 | 905 | 6,300 |
| 2006/12/28 | 863 | 900 | 863 | 900 | 4,000 |
| 2006/12/27 | 870 | 870 | 870 | 870 | 100 |
| 2006/12/26 | 840 | 840 | 840 | 840 | 500 |
| 2006/12/25 | 850 | 850 | 850 | 850 | 10,700 |
| 2006/12/22 | 891 | 891 | 850 | 890 | 5,900 |
| 2006/12/21 | 910 | 910 | 880 | 880 | 4,000 |
| 2006/12/20 | 890 | 890 | 870 | 870 | 900 |
| 2006/12/19 | 880 | 880 | 880 | 880 | 600 |
| 2006/12/18 | 874 | 880 | 874 | 875 | 900 |
| 2006/12/15 | 895 | 895 | 894 | 894 | 4,700 |
| 2006/12/14 | 900 | 900 | 865 | 865 | 25,600 |
| 2006/12/13 | 875 | 895 | 866 | 870 | 31,600 |
| 2006/12/12 | 865 | 865 | 865 | 865 | 400 |
| 2006/12/11 | 875 | 875 | 872 | 875 | 34,100 |
| 2006/12/08 | 900 | 900 | 885 | 885 | 6,700 |
| 2006/12/07 | 910 | 910 | 892 | 896 | 700 |
| 2006/12/06 | 930 | 930 | 930 | 930 | 5,500 |
| 2006/12/04 | 940 | 940 | 910 | 920 | 2,500 |
| 2006/12/01 | 930 | 930 | 900 | 930 | 12,100 |
| 2006/11/30 | 900 | 900 | 900 | 900 | 900 |
| 2006/11/29 | 890 | 910 | 890 | 900 | 3,600 |
| 2006/11/28 | 920 | 920 | 900 | 900 | 25,300 |
| 2006/11/27 | 870 | 890 | 870 | 890 | 1,100 |
| 2006/11/24 | 930 | 930 | 890 | 890 | 3,500 |
| 2006/11/22 | 919 | 924 | 919 | 924 | 2,800 |
| 2006/11/21 | 894 | 920 | 894 | 915 | 6,700 |
| 2006/11/20 | 888 | 900 | 880 | 894 | 9,300 |
| 2006/11/17 | 888 | 888 | 888 | 888 | 500 |
| 2006/11/16 | 879 | 880 | 860 | 879 | 900 |
| 2006/11/15 | 890 | 890 | 878 | 887 | 600 |
| 2006/11/14 | 889 | 889 | 847 | 878 | 400 |
| 2006/11/13 | 879 | 879 | 826 | 879 | 2,500 |
| 2006/11/10 | 836 | 849 | 836 | 849 | 3,800 |
| 2006/11/09 | 876 | 876 | 841 | 849 | 4,400 |
| 2006/11/08 | 899 | 900 | 870 | 872 | 3,700 |
| 2006/11/07 | 890 | 899 | 890 | 899 | 300 |
| 2006/11/06 | 899 | 899 | 865 | 880 | 2,100 |
| 2006/11/02 | 900 | 900 | 899 | 899 | 2,300 |
| 2006/11/01 | 899 | 900 | 885 | 895 | 4,500 |
| 2006/10/31 | 875 | 880 | 875 | 880 | 300 |
| 2006/10/30 | 870 | 870 | 870 | 870 | 400 |
| 2006/10/27 | 850 | 900 | 850 | 900 | 12,300 |
| 2006/10/26 | 861 | 861 | 860 | 860 | 15,500 |
| 2006/10/24 | 871 | 880 | 871 | 871 | 2,100 |
| 2006/10/23 | 885 | 890 | 881 | 881 | 12,300 |
| 2006/10/20 | 890 | 910 | 890 | 910 | 800 |
| 2006/10/19 | 930 | 930 | 900 | 900 | 6,700 |
| 2006/10/18 | 940 | 940 | 915 | 930 | 3,300 |
| 2006/10/17 | 999 | 999 | 950 | 950 | 2,400 |
| 2006/10/16 | 980 | 1,020 | 980 | 989 | 2,500 |
| 2006/10/13 | 910 | 990 | 910 | 990 | 4,000 |
| 2006/10/12 | 905 | 920 | 905 | 920 | 3,800 |
| 2006/10/11 | 900 | 906 | 900 | 905 | 3,200 |
| 2006/10/10 | 870 | 900 | 870 | 900 | 900 |
| 2006/10/05 | 890 | 890 | 890 | 890 | 400 |
| 2006/10/04 | 885 | 885 | 880 | 885 | 1,700 |
| 2006/10/03 | 880 | 885 | 880 | 885 | 1,900 |
| 2006/10/02 | 900 | 904 | 890 | 903 | 2,300 |
| 2006/09/29 | 900 | 900 | 885 | 885 | 600 |
| 2006/09/28 | 900 | 900 | 900 | 900 | 100 |
| 2006/09/27 | 900 | 900 | 900 | 900 | 200 |
| 2006/09/26 | 890 | 900 | 890 | 895 | 2,100 |
| 2006/09/25 | 895 | 895 | 890 | 890 | 1,700 |
| 2006/09/22 | 908 | 908 | 885 | 905 | 1,600 |
| 2006/09/21 | 880 | 910 | 862 | 909 | 4,600 |
| 2006/09/20 | 860 | 900 | 824 | 900 | 6,900 |
| 2006/09/19 | 880 | 880 | 870 | 870 | 6,800 |
| 2006/09/15 | 863 | 880 | 863 | 875 | 4,300 |
| 2006/09/14 | 831 | 880 | 800 | 860 | 11,300 |
| 2006/09/13 | 860 | 860 | 850 | 850 | 600 |
| 2006/09/12 | 870 | 870 | 860 | 860 | 3,400 |
| 2006/09/11 | 860 | 880 | 860 | 865 | 8,900 |
| 2006/09/08 | 870 | 880 | 850 | 850 | 14,800 |
| 2006/09/07 | 860 | 885 | 857 | 885 | 12,300 |
| 2006/09/06 | 896 | 896 | 840 | 860 | 9,400 |
| 2006/09/05 | 900 | 900 | 870 | 896 | 14,000 |
| 2006/09/04 | 906 | 917 | 902 | 904 | 5,500 |
| 2006/09/01 | 946 | 946 | 914 | 916 | 5,500 |
| 2006/08/31 | 980 | 980 | 926 | 926 | 8,300 |
| 2006/08/30 | 1,000 | 1,009 | 1,000 | 1,000 | 1,900 |
| 2006/08/29 | 995 | 1,000 | 995 | 1,000 | 3,600 |
| 2006/08/28 | 1,000 | 1,000 | 998 | 1,000 | 4,500 |
| 2006/08/25 | 1,001 | 1,010 | 1,000 | 1,000 | 4,900 |
| 2006/08/24 | 1,003 | 1,003 | 1,000 | 1,000 | 11,000 |
| 2006/08/23 | 1,003 | 1,010 | 1,001 | 1,003 | 5,700 |
| 2006/08/22 | 1,009 | 1,012 | 1,004 | 1,004 | 5,800 |
| 2006/08/21 | 1,030 | 1,030 | 991 | 1,002 | 5,200 |
| 2006/08/18 | 996 | 1,095 | 989 | 1,070 | 6,400 |
| 2006/08/17 | 1,020 | 1,030 | 989 | 996 | 4,000 |
| 2006/08/16 | 1,050 | 1,050 | 1,020 | 1,026 | 4,900 |
| 2006/08/15 | 1,078 | 1,080 | 1,078 | 1,080 | 1,000 |
| 2006/08/14 | 1,076 | 1,080 | 1,076 | 1,080 | 1,300 |
| 2006/08/09 | 1,057 | 1,086 | 1,055 | 1,086 | 1,500 |
| 2006/08/08 | 1,085 | 1,086 | 1,085 | 1,086 | 200 |
| 2006/08/07 | 1,051 | 1,086 | 1,051 | 1,086 | 600 |
| 2006/08/04 | 1,062 | 1,062 | 1,050 | 1,059 | 3,300 |
| 2006/08/03 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2006/08/02 | 1,090 | 1,090 | 1,060 | 1,060 | 2,900 |
| 2006/07/31 | 1,065 | 1,089 | 1,060 | 1,060 | 5,200 |
| 2006/07/28 | 1,060 | 1,085 | 1,060 | 1,085 | 6,100 |
| 2006/07/27 | 1,080 | 1,090 | 1,075 | 1,075 | 1,800 |
| 2006/07/26 | 1,100 | 1,100 | 1,080 | 1,090 | 4,500 |
| 2006/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | 2,100 |
| 2006/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2006/07/21 | 1,130 | 1,133 | 1,130 | 1,130 | 4,500 |
| 2006/07/20 | 1,080 | 1,080 | 1,070 | 1,070 | 1,100 |
| 2006/07/13 | 1,118 | 1,118 | 1,115 | 1,115 | 200 |
| 2006/07/12 | 1,055 | 1,115 | 1,050 | 1,115 | 7,500 |
| 2006/07/11 | 1,101 | 1,101 | 1,050 | 1,090 | 2,000 |
| 2006/07/10 | 1,101 | 1,101 | 1,100 | 1,100 | 400 |
| 2006/07/07 | 1,099 | 1,150 | 1,099 | 1,150 | 7,400 |
| 2006/07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/07/05 | 1,080 | 1,080 | 1,050 | 1,050 | 700 |
| 2006/07/04 | 1,090 | 1,145 | 1,090 | 1,100 | 1,700 |
| 2006/06/30 | 1,140 | 1,140 | 1,110 | 1,110 | 1,800 |
| 2006/06/29 | 1,100 | 1,110 | 1,100 | 1,100 | 1,200 |
| 2006/06/28 | 1,090 | 1,120 | 1,090 | 1,110 | 1,400 |
| 2006/06/27 | 1,129 | 1,129 | 1,080 | 1,100 | 20,200 |
| 2006/06/26 | 1,169 | 1,190 | 1,100 | 1,139 | 20,100 |
| 2006/06/23 | 1,190 | 1,190 | 1,105 | 1,150 | 1,300 |
| 2006/06/22 | 1,050 | 1,200 | 1,050 | 1,200 | 6,600 |
| 2006/06/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/06/16 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2006/06/15 | 1,040 | 1,050 | 1,035 | 1,050 | 800 |
| 2006/06/12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,100 |
| 2006/06/09 | 1,000 | 1,020 | 1,000 | 1,020 | 400 |
| 2006/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2006/06/07 | 1,000 | 1,050 | 1,000 | 1,050 | 400 |
| 2006/06/02 | 1,085 | 1,085 | 1,020 | 1,030 | 1,800 |
| 2006/06/01 | 1,040 | 1,070 | 1,040 | 1,070 | 300 |
| 2006/05/31 | 1,001 | 1,059 | 1,001 | 1,059 | 200 |
| 2006/05/30 | 1,080 | 1,080 | 1,000 | 1,080 | 2,400 |
| 2006/05/29 | 1,080 | 1,080 | 1,040 | 1,040 | 700 |
| 2006/05/26 | 1,001 | 1,040 | 1,000 | 1,040 | 400 |
| 2006/05/24 | 1,050 | 1,100 | 980 | 1,100 | 6,300 |
| 2006/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 |
| 2006/05/19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,200 |
| 2006/05/18 | 1,050 | 1,091 | 1,050 | 1,089 | 3,500 |
| 2006/05/17 | 1,050 | 1,100 | 1,050 | 1,100 | 3,200 |
| 2006/05/16 | 1,080 | 1,080 | 1,050 | 1,050 | 2,200 |
| 2006/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2006/05/12 | 1,140 | 1,150 | 1,100 | 1,100 | 2,600 |
| 2006/05/10 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2006/05/09 | 1,149 | 1,170 | 1,149 | 1,170 | 2,200 |
| 2006/05/08 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2006/05/02 | 1,155 | 1,155 | 1,100 | 1,100 | 4,200 |
| 2006/05/01 | 1,102 | 1,105 | 1,100 | 1,100 | 500 |
| 2006/04/28 | 1,110 | 1,150 | 1,110 | 1,150 | 1,300 |
| 2006/04/27 | 1,149 | 1,149 | 1,149 | 1,149 | 300 |
| 2006/04/25 | 1,110 | 1,111 | 1,110 | 1,110 | 1,100 |
| 2006/04/24 | 1,140 | 1,140 | 1,110 | 1,130 | 1,800 |
| 2006/04/20 | 1,190 | 1,190 | 1,130 | 1,150 | 1,600 |
| 2006/04/19 | 1,150 | 1,150 | 1,130 | 1,130 | 800 |
| 2006/04/18 | 1,195 | 1,195 | 1,130 | 1,130 | 900 |
| 2006/04/17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2006/04/14 | 1,130 | 1,200 | 1,130 | 1,200 | 2,300 |
| 2006/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2006/04/12 | 1,135 | 1,135 | 1,130 | 1,130 | 600 |
| 2006/04/11 | 1,105 | 1,125 | 1,105 | 1,125 | 700 |
| 2006/04/10 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2006/04/07 | 1,117 | 1,117 | 1,100 | 1,110 | 2,700 |
| 2006/04/06 | 1,140 | 1,146 | 1,041 | 1,109 | 6,200 |
| 2006/04/05 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2006/04/04 | 1,200 | 1,200 | 1,170 | 1,170 | 900 |
| 2006/04/03 | 1,170 | 1,200 | 1,170 | 1,200 | 4,400 |
| 2006/03/31 | 1,200 | 1,200 | 1,150 | 1,200 | 3,800 |
| 2006/03/30 | 1,160 | 1,160 | 1,150 | 1,150 | 500 |
| 2006/03/29 | 1,200 | 1,200 | 1,160 | 1,160 | 200 |
| 2006/03/27 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 2006/03/24 | 1,197 | 1,197 | 1,197 | 1,197 | 600 |
| 2006/03/22 | 1,128 | 1,157 | 1,111 | 1,157 | 300 |
| 2006/03/20 | 1,171 | 1,171 | 1,170 | 1,170 | 500 |
| 2006/03/17 | 1,245 | 1,245 | 1,170 | 1,170 | 600 |
| 2006/03/16 | 1,250 | 1,250 | 1,245 | 1,245 | 8,900 |
| 2006/03/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/03/13 | 1,105 | 1,105 | 1,100 | 1,100 | 400 |
| 2006/03/10 | 1,105 | 1,110 | 1,105 | 1,110 | 200 |
| 2006/03/09 | 1,110 | 1,110 | 1,100 | 1,100 | 1,100 |
| 2006/03/08 | 1,121 | 1,121 | 1,095 | 1,095 | 1,300 |
| 2006/03/07 | 1,122 | 1,122 | 1,119 | 1,120 | 2,200 |
| 2006/03/06 | 1,119 | 1,127 | 1,100 | 1,100 | 3,500 |
| 2006/03/03 | 1,127 | 1,127 | 1,100 | 1,118 | 300 |
| 2006/03/02 | 1,141 | 1,141 | 1,141 | 1,141 | 1,500 |
| 2006/03/01 | 1,082 | 1,082 | 1,081 | 1,081 | 1,200 |
| 2006/02/28 | 1,110 | 1,120 | 1,080 | 1,083 | 600 |
| 2006/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2006/02/24 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2006/02/23 | 1,050 | 1,130 | 1,050 | 1,100 | 1,300 |
| 2006/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/02/20 | 1,069 | 1,070 | 1,001 | 1,069 | 1,700 |
| 2006/02/17 | 1,090 | 1,140 | 1,090 | 1,140 | 1,100 |
| 2006/02/15 | 1,061 | 1,101 | 1,061 | 1,080 | 800 |
| 2006/02/14 | 1,050 | 1,050 | 1,000 | 1,050 | 2,300 |
| 2006/02/13 | 1,140 | 1,169 | 1,061 | 1,061 | 4,200 |
| 2006/02/10 | 1,167 | 1,180 | 1,080 | 1,080 | 6,500 |
| 2006/02/09 | 1,170 | 1,200 | 1,165 | 1,200 | 1,800 |
| 2006/02/08 | 1,211 | 1,220 | 1,175 | 1,175 | 2,200 |
| 2006/02/07 | 1,201 | 1,284 | 1,195 | 1,250 | 5,300 |
| 2006/02/06 | 1,280 | 1,280 | 1,200 | 1,250 | 8,400 |
| 2006/02/03 | 1,300 | 1,340 | 1,260 | 1,300 | 38,400 |
| 2006/02/02 | 1,180 | 1,260 | 1,180 | 1,260 | 12,000 |
| 2006/02/01 | 1,080 | 1,100 | 1,060 | 1,060 | 12,300 |
| 2006/01/31 | 1,200 | 1,200 | 1,160 | 1,180 | 8,000 |
| 2006/01/30 | 1,200 | 1,200 | 1,120 | 1,180 | 7,000 |
| 2006/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/01/26 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 |
| 2006/01/25 | 1,259 | 1,259 | 1,200 | 1,200 | 4,000 |
| 2006/01/24 | 1,313 | 1,320 | 1,300 | 1,300 | 10,000 |
| 2006/01/23 | 1,240 | 1,300 | 1,240 | 1,300 | 17,000 |
| 2006/01/20 | 1,180 | 1,180 | 1,100 | 1,100 | 4,000 |
| 2006/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/01/18 | 1,000 | 1,040 | 950 | 990 | 14,000 |
| 2006/01/17 | 1,100 | 1,100 | 1,000 | 1,000 | 4,000 |
| 2006/01/16 | 1,180 | 1,180 | 1,061 | 1,144 | 3,000 |
| 2006/01/13 | 1,190 | 1,211 | 1,190 | 1,200 | 6,000 |
| 2006/01/12 | 1,145 | 1,145 | 1,140 | 1,140 | 5,000 |
| 2006/01/11 | 1,024 | 1,025 | 1,024 | 1,025 | 3,000 |
| 2006/01/10 | 1,020 | 1,025 | 1,020 | 1,025 | 8,000 |
| 2006/01/06 | 990 | 1,020 | 990 | 1,020 | 6,000 |
| 2006/01/05 | 970 | 980 | 970 | 975 | 11,000 |
| 2006/01/04 | 961 | 970 | 961 | 961 | 4,000 |