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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,150 | 1,150 | 1,072 | 1,072 | 3,000 |
| 2009/12/29 | 1,068 | 1,069 | 1,065 | 1,069 | 500 |
| 2009/12/28 | 1,028 | 1,069 | 1,028 | 1,069 | 1,300 |
| 2009/12/25 | 1,018 | 1,030 | 1,018 | 1,028 | 800 |
| 2009/12/24 | 1,025 | 1,030 | 1,020 | 1,030 | 900 |
| 2009/12/22 | 1,028 | 1,028 | 1,025 | 1,025 | 200 |
| 2009/12/21 | 1,035 | 1,035 | 1,010 | 1,015 | 2,500 |
| 2009/12/18 | 1,010 | 1,015 | 1,010 | 1,015 | 600 |
| 2009/12/17 | 1,013 | 1,015 | 1,010 | 1,015 | 800 |
| 2009/12/16 | 1,015 | 1,015 | 1,013 | 1,013 | 1,300 |
| 2009/12/15 | 1,020 | 1,020 | 1,010 | 1,015 | 1,000 |
| 2009/12/14 | 1,015 | 1,032 | 1,010 | 1,010 | 1,500 |
| 2009/12/11 | 1,006 | 1,026 | 1,006 | 1,026 | 300 |
| 2009/12/10 | 1,034 | 1,035 | 1,007 | 1,035 | 600 |
| 2009/12/09 | 1,049 | 1,049 | 1,010 | 1,030 | 2,800 |
| 2009/12/08 | 1,015 | 1,040 | 1,015 | 1,040 | 1,100 |
| 2009/12/07 | 1,010 | 1,020 | 1,009 | 1,015 | 2,900 |
| 2009/12/04 | 1,000 | 1,010 | 1,000 | 1,010 | 4,900 |
| 2009/12/03 | 1,000 | 1,015 | 1,000 | 1,000 | 4,900 |
| 2009/12/02 | 1,015 | 1,015 | 1,006 | 1,006 | 3,600 |
| 2009/12/01 | 1,015 | 1,015 | 1,005 | 1,010 | 3,600 |
| 2009/11/30 | 1,030 | 1,030 | 1,016 | 1,016 | 600 |
| 2009/11/27 | 1,030 | 1,030 | 1,020 | 1,020 | 1,000 |
| 2009/11/26 | 1,021 | 1,040 | 1,020 | 1,040 | 400 |
| 2009/11/25 | 1,040 | 1,040 | 1,022 | 1,023 | 1,500 |
| 2009/11/24 | 1,040 | 1,040 | 1,025 | 1,039 | 1,500 |
| 2009/11/20 | 1,050 | 1,050 | 1,039 | 1,039 | 700 |
| 2009/11/19 | 1,030 | 1,050 | 1,030 | 1,035 | 1,100 |
| 2009/11/18 | 1,050 | 1,050 | 1,033 | 1,033 | 1,100 |
| 2009/11/17 | 1,032 | 1,045 | 1,032 | 1,045 | 1,300 |
| 2009/11/16 | 1,055 | 1,070 | 1,055 | 1,070 | 900 |
| 2009/11/13 | 1,051 | 1,071 | 1,049 | 1,071 | 2,900 |
| 2009/11/12 | 1,069 | 1,070 | 1,060 | 1,069 | 1,700 |
| 2009/11/11 | 1,072 | 1,072 | 1,069 | 1,069 | 800 |
| 2009/11/10 | 1,073 | 1,080 | 1,071 | 1,073 | 900 |
| 2009/11/09 | 1,071 | 1,096 | 1,071 | 1,093 | 500 |
| 2009/11/06 | 1,063 | 1,095 | 1,062 | 1,073 | 1,300 |
| 2009/11/05 | 1,063 | 1,094 | 1,063 | 1,094 | 300 |
| 2009/11/04 | 1,100 | 1,100 | 1,058 | 1,058 | 800 |
| 2009/11/02 | 1,091 | 1,100 | 1,058 | 1,058 | 4,800 |
| 2009/10/30 | 1,080 | 1,088 | 1,075 | 1,088 | 500 |
| 2009/10/29 | 1,087 | 1,087 | 1,075 | 1,075 | 300 |
| 2009/10/28 | 1,045 | 1,082 | 1,045 | 1,080 | 2,300 |
| 2009/10/27 | 1,088 | 1,088 | 1,065 | 1,088 | 700 |
| 2009/10/26 | 1,088 | 1,088 | 1,085 | 1,085 | 600 |
| 2009/10/23 | 1,098 | 1,098 | 1,060 | 1,080 | 1,200 |
| 2009/10/22 | 1,060 | 1,091 | 1,047 | 1,091 | 600 |
| 2009/10/21 | 1,098 | 1,098 | 1,046 | 1,060 | 1,000 |
| 2009/10/20 | 1,095 | 1,095 | 1,095 | 1,095 | 300 |
| 2009/10/19 | 1,033 | 1,080 | 1,033 | 1,080 | 900 |
| 2009/10/16 | 1,070 | 1,090 | 1,051 | 1,051 | 700 |
| 2009/10/15 | 1,052 | 1,091 | 1,052 | 1,091 | 1,000 |
| 2009/10/14 | 1,050 | 1,050 | 1,025 | 1,048 | 1,700 |
| 2009/10/13 | 1,040 | 1,070 | 1,040 | 1,070 | 1,700 |
| 2009/10/09 | 1,039 | 1,059 | 1,039 | 1,059 | 400 |
| 2009/10/08 | 1,030 | 1,050 | 1,028 | 1,048 | 500 |
| 2009/10/07 | 1,045 | 1,050 | 1,045 | 1,049 | 600 |
| 2009/10/06 | 1,049 | 1,049 | 1,045 | 1,045 | 300 |
| 2009/10/05 | 1,045 | 1,050 | 1,045 | 1,050 | 500 |
| 2009/10/02 | 1,049 | 1,050 | 1,049 | 1,050 | 1,700 |
| 2009/10/01 | 1,050 | 1,050 | 1,001 | 1,049 | 5,100 |
| 2009/09/30 | 1,076 | 1,076 | 1,050 | 1,050 | 900 |
| 2009/09/29 | 1,060 | 1,076 | 1,050 | 1,076 | 1,300 |
| 2009/09/28 | 1,050 | 1,089 | 1,040 | 1,040 | 1,800 |
| 2009/09/25 | 1,001 | 1,070 | 1,001 | 1,042 | 5,400 |
| 2009/09/24 | 1,113 | 1,140 | 1,113 | 1,133 | 3,500 |
| 2009/09/18 | 1,105 | 1,119 | 1,100 | 1,119 | 3,400 |
| 2009/09/17 | 1,104 | 1,106 | 1,098 | 1,100 | 3,200 |
| 2009/09/16 | 1,105 | 1,105 | 1,098 | 1,098 | 1,900 |
| 2009/09/15 | 1,101 | 1,106 | 1,100 | 1,100 | 700 |
| 2009/09/14 | 1,100 | 1,109 | 1,095 | 1,100 | 1,400 |
| 2009/09/11 | 1,099 | 1,100 | 1,095 | 1,100 | 1,700 |
| 2009/09/10 | 1,110 | 1,110 | 1,099 | 1,099 | 2,100 |
| 2009/09/09 | 1,127 | 1,127 | 1,100 | 1,109 | 1,500 |
| 2009/09/08 | 1,110 | 1,110 | 1,092 | 1,107 | 5,100 |
| 2009/09/07 | 1,110 | 1,136 | 1,105 | 1,128 | 3,200 |
| 2009/09/04 | 1,100 | 1,139 | 1,100 | 1,110 | 5,900 |
| 2009/09/03 | 1,140 | 1,140 | 1,095 | 1,100 | 3,400 |
| 2009/09/02 | 1,140 | 1,148 | 1,100 | 1,140 | 5,700 |
| 2009/09/01 | 1,110 | 1,140 | 1,089 | 1,130 | 2,200 |
| 2009/08/31 | 1,070 | 1,159 | 1,070 | 1,070 | 2,500 |
| 2009/08/28 | 1,049 | 1,090 | 1,042 | 1,090 | 5,600 |
| 2009/08/27 | 1,021 | 1,030 | 1,017 | 1,030 | 4,500 |
| 2009/08/26 | 1,012 | 1,018 | 1,012 | 1,018 | 3,100 |
| 2009/08/25 | 1,009 | 1,012 | 1,009 | 1,012 | 1,000 |
| 2009/08/24 | 1,002 | 1,009 | 1,002 | 1,009 | 1,200 |
| 2009/08/21 | 1,000 | 1,008 | 999 | 1,008 | 4,700 |
| 2009/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,700 |
| 2009/08/19 | 1,001 | 1,008 | 999 | 999 | 11,600 |
| 2009/08/18 | 1,005 | 1,010 | 997 | 1,009 | 5,700 |
| 2009/08/17 | 1,007 | 1,020 | 1,000 | 1,000 | 5,200 |
| 2009/08/14 | 1,010 | 1,020 | 1,000 | 1,010 | 3,400 |
| 2009/08/13 | 1,000 | 1,010 | 1,000 | 1,010 | 5,400 |
| 2009/08/12 | 999 | 1,000 | 999 | 999 | 1,400 |
| 2009/08/11 | 999 | 999 | 997 | 997 | 1,500 |
| 2009/08/10 | 999 | 1,000 | 997 | 997 | 2,600 |
| 2009/08/07 | 999 | 999 | 997 | 997 | 500 |
| 2009/08/06 | 999 | 1,000 | 999 | 999 | 1,200 |
| 2009/08/05 | 999 | 999 | 990 | 990 | 3,600 |
| 2009/08/04 | 999 | 1,000 | 996 | 1,000 | 2,400 |
| 2009/08/03 | 999 | 1,000 | 992 | 1,000 | 2,500 |
| 2009/07/31 | 999 | 1,000 | 993 | 993 | 5,800 |
| 2009/07/30 | 999 | 999 | 997 | 999 | 1,800 |
| 2009/07/29 | 998 | 999 | 998 | 999 | 1,500 |
| 2009/07/28 | 999 | 999 | 999 | 999 | 300 |
| 2009/07/27 | 998 | 1,000 | 995 | 1,000 | 2,400 |
| 2009/07/24 | 998 | 999 | 998 | 999 | 800 |
| 2009/07/23 | 998 | 1,000 | 998 | 1,000 | 1,900 |
| 2009/07/22 | 995 | 998 | 995 | 998 | 900 |
| 2009/07/21 | 991 | 997 | 991 | 997 | 600 |
| 2009/07/17 | 995 | 996 | 990 | 990 | 400 |
| 2009/07/16 | 995 | 996 | 991 | 996 | 500 |
| 2009/07/15 | 1,000 | 1,000 | 995 | 995 | 4,100 |
| 2009/07/14 | 974 | 996 | 970 | 996 | 3,000 |
| 2009/07/13 | 990 | 995 | 975 | 990 | 2,200 |
| 2009/07/10 | 995 | 995 | 995 | 995 | 200 |
| 2009/07/09 | 994 | 994 | 990 | 990 | 200 |
| 2009/07/08 | 995 | 995 | 995 | 995 | 300 |
| 2009/07/07 | 985 | 995 | 984 | 995 | 400 |
| 2009/07/06 | 985 | 995 | 985 | 995 | 700 |
| 2009/07/03 | 990 | 994 | 980 | 980 | 1,400 |
| 2009/07/02 | 979 | 995 | 978 | 980 | 5,400 |
| 2009/07/01 | 990 | 995 | 986 | 995 | 2,100 |
| 2009/06/30 | 994 | 999 | 990 | 995 | 2,100 |
| 2009/06/29 | 980 | 998 | 980 | 988 | 2,300 |
| 2009/06/26 | 983 | 1,000 | 983 | 990 | 4,100 |
| 2009/06/25 | 973 | 1,010 | 973 | 1,010 | 1,300 |
| 2009/06/24 | 1,025 | 1,040 | 1,010 | 1,010 | 1,500 |
| 2009/06/23 | 1,024 | 1,040 | 1,005 | 1,040 | 1,200 |
| 2009/06/22 | 1,020 | 1,030 | 1,020 | 1,029 | 700 |
| 2009/06/19 | 980 | 1,000 | 966 | 1,000 | 3,500 |
| 2009/06/18 | 960 | 979 | 960 | 979 | 500 |
| 2009/06/17 | 979 | 980 | 951 | 980 | 1,900 |
| 2009/06/16 | 970 | 979 | 954 | 974 | 1,500 |
| 2009/06/15 | 947 | 968 | 947 | 965 | 600 |
| 2009/06/12 | 942 | 969 | 942 | 955 | 800 |
| 2009/06/11 | 950 | 970 | 950 | 970 | 3,100 |
| 2009/06/10 | 939 | 950 | 939 | 950 | 2,300 |
| 2009/06/09 | 940 | 940 | 939 | 939 | 2,000 |
| 2009/06/08 | 959 | 970 | 945 | 945 | 2,800 |
| 2009/06/05 | 935 | 940 | 935 | 940 | 4,900 |
| 2009/06/04 | 930 | 939 | 922 | 935 | 3,100 |
| 2009/06/03 | 921 | 930 | 920 | 920 | 1,900 |
| 2009/06/02 | 920 | 920 | 920 | 920 | 4,000 |
| 2009/06/01 | 920 | 939 | 920 | 939 | 400 |
| 2009/05/29 | 919 | 920 | 918 | 919 | 1,400 |
| 2009/05/28 | 911 | 918 | 911 | 918 | 800 |
| 2009/05/27 | 916 | 916 | 901 | 910 | 1,700 |
| 2009/05/26 | 915 | 915 | 915 | 915 | 300 |
| 2009/05/25 | 915 | 918 | 915 | 918 | 1,300 |
| 2009/05/22 | 910 | 918 | 910 | 918 | 2,000 |
| 2009/05/20 | 915 | 919 | 915 | 919 | 1,200 |
| 2009/05/18 | 911 | 929 | 911 | 929 | 600 |
| 2009/05/15 | 915 | 930 | 890 | 910 | 4,200 |
| 2009/05/14 | 920 | 921 | 920 | 920 | 2,000 |
| 2009/05/13 | 929 | 929 | 929 | 929 | 500 |
| 2009/05/11 | 931 | 931 | 901 | 930 | 2,100 |
| 2009/05/08 | 930 | 930 | 930 | 930 | 200 |
| 2009/05/07 | 911 | 929 | 911 | 929 | 600 |
| 2009/05/01 | 940 | 940 | 909 | 910 | 2,500 |
| 2009/04/30 | 933 | 936 | 933 | 936 | 2,800 |
| 2009/04/27 | 935 | 935 | 935 | 935 | 100 |
| 2009/04/24 | 935 | 936 | 935 | 936 | 2,400 |
| 2009/04/22 | 930 | 935 | 930 | 935 | 900 |
| 2009/04/20 | 939 | 939 | 939 | 939 | 200 |
| 2009/04/17 | 935 | 935 | 935 | 935 | 1,800 |
| 2009/04/15 | 937 | 940 | 937 | 940 | 700 |
| 2009/04/14 | 937 | 937 | 937 | 937 | 2,000 |
| 2009/04/13 | 938 | 938 | 937 | 937 | 1,100 |
| 2009/04/10 | 930 | 937 | 930 | 937 | 1,500 |
| 2009/04/09 | 936 | 936 | 936 | 936 | 100 |
| 2009/04/08 | 920 | 937 | 917 | 937 | 1,000 |
| 2009/04/07 | 931 | 948 | 897 | 927 | 2,400 |
| 2009/04/06 | 930 | 930 | 930 | 930 | 700 |
| 2009/04/03 | 930 | 931 | 930 | 931 | 400 |
| 2009/04/02 | 945 | 945 | 945 | 945 | 2,100 |
| 2009/04/01 | 944 | 944 | 930 | 931 | 1,800 |
| 2009/03/31 | 870 | 950 | 870 | 950 | 3,700 |
| 2009/03/30 | 940 | 960 | 940 | 960 | 300 |
| 2009/03/27 | 910 | 930 | 910 | 930 | 3,800 |
| 2009/03/25 | 941 | 941 | 941 | 941 | 1,000 |
| 2009/03/24 | 930 | 931 | 930 | 931 | 2,700 |
| 2009/03/23 | 931 | 931 | 931 | 931 | 200 |
| 2009/03/18 | 920 | 939 | 910 | 930 | 2,200 |
| 2009/03/17 | 916 | 939 | 900 | 910 | 3,700 |
| 2009/03/11 | 960 | 960 | 960 | 960 | 300 |
| 2009/03/10 | 940 | 940 | 940 | 940 | 3,100 |
| 2009/03/06 | 945 | 950 | 945 | 950 | 1,300 |
| 2009/03/03 | 945 | 945 | 945 | 945 | 800 |
| 2009/03/02 | 960 | 960 | 950 | 950 | 2,000 |
| 2009/02/27 | 910 | 918 | 910 | 917 | 1,400 |
| 2009/02/25 | 917 | 917 | 917 | 917 | 400 |
| 2009/02/24 | 910 | 917 | 910 | 917 | 1,300 |
| 2009/02/23 | 889 | 919 | 889 | 919 | 800 |
| 2009/02/20 | 919 | 919 | 919 | 919 | 300 |
| 2009/02/17 | 919 | 920 | 890 | 919 | 1,800 |
| 2009/02/13 | 919 | 920 | 890 | 920 | 1,700 |
| 2009/02/12 | 880 | 920 | 880 | 920 | 1,800 |
| 2009/02/10 | 920 | 920 | 910 | 920 | 1,600 |
| 2009/02/06 | 918 | 919 | 918 | 919 | 2,400 |
| 2009/02/04 | 915 | 918 | 915 | 918 | 1,100 |
| 2009/02/02 | 920 | 920 | 920 | 920 | 2,300 |
| 2009/01/30 | 890 | 900 | 870 | 900 | 3,300 |
| 2009/01/29 | 900 | 900 | 900 | 900 | 500 |
| 2009/01/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2009/01/27 | 910 | 912 | 900 | 900 | 2,400 |
| 2009/01/26 | 913 | 913 | 911 | 911 | 600 |
| 2009/01/23 | 900 | 915 | 900 | 900 | 6,200 |
| 2009/01/21 | 915 | 915 | 915 | 915 | 2,500 |
| 2009/01/20 | 910 | 915 | 910 | 915 | 1,300 |
| 2009/01/19 | 910 | 910 | 910 | 910 | 1,300 |
| 2009/01/16 | 901 | 924 | 901 | 924 | 600 |
| 2009/01/15 | 900 | 924 | 881 | 900 | 5,200 |
| 2009/01/14 | 925 | 925 | 900 | 900 | 700 |
| 2009/01/13 | 929 | 929 | 909 | 929 | 4,000 |
| 2009/01/09 | 902 | 929 | 902 | 929 | 600 |
| 2009/01/08 | 930 | 930 | 900 | 901 | 2,700 |
| 2009/01/07 | 930 | 930 | 930 | 930 | 500 |
| 2009/01/06 | 890 | 940 | 890 | 940 | 3,200 |
| 2009/01/05 | 960 | 961 | 960 | 961 | 400 |