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 |
---|---|---|---|---|---|
2011/12/30 | 855 | 855 | 835 | 836 | 3,400 |
2011/12/29 | 830 | 835 | 830 | 835 | 1,800 |
2011/12/28 | 820 | 830 | 820 | 830 | 1,600 |
2011/12/27 | 830 | 831 | 827 | 831 | 2,500 |
2011/12/26 | 830 | 833 | 829 | 830 | 4,300 |
2011/12/22 | 830 | 830 | 830 | 830 | 600 |
2011/12/21 | 830 | 830 | 828 | 828 | 700 |
2011/12/20 | 836 | 836 | 820 | 827 | 4,300 |
2011/12/19 | 830 | 830 | 827 | 827 | 1,500 |
2011/12/16 | 824 | 825 | 823 | 825 | 1,300 |
2011/12/15 | 823 | 824 | 823 | 823 | 1,400 |
2011/12/14 | 823 | 823 | 820 | 823 | 800 |
2011/12/13 | 821 | 822 | 820 | 822 | 500 |
2011/12/12 | 818 | 820 | 817 | 817 | 800 |
2011/12/09 | 820 | 820 | 815 | 817 | 1,700 |
2011/12/08 | 824 | 824 | 820 | 820 | 900 |
2011/12/07 | 822 | 825 | 815 | 815 | 3,500 |
2011/12/06 | 823 | 823 | 813 | 813 | 2,100 |
2011/12/05 | 824 | 824 | 821 | 821 | 1,600 |
2011/12/02 | 824 | 824 | 818 | 822 | 2,300 |
2011/12/01 | 815 | 822 | 815 | 822 | 2,400 |
2011/11/30 | 819 | 820 | 817 | 820 | 1,500 |
2011/11/29 | 815 | 815 | 812 | 813 | 1,600 |
2011/11/28 | 810 | 815 | 809 | 815 | 2,500 |
2011/11/25 | 801 | 809 | 801 | 809 | 900 |
2011/11/24 | 811 | 811 | 798 | 798 | 4,100 |
2011/11/22 | 811 | 813 | 811 | 813 | 700 |
2011/11/21 | 814 | 815 | 813 | 815 | 1,500 |
2011/11/18 | 815 | 815 | 813 | 814 | 1,600 |
2011/11/17 | 815 | 820 | 813 | 820 | 1,600 |
2011/11/16 | 820 | 822 | 815 | 822 | 1,700 |
2011/11/15 | 823 | 823 | 822 | 822 | 2,100 |
2011/11/14 | 827 | 827 | 822 | 822 | 400 |
2011/11/11 | 820 | 820 | 820 | 820 | 400 |
2011/11/10 | 821 | 825 | 815 | 820 | 2,500 |
2011/11/09 | 822 | 823 | 821 | 823 | 900 |
2011/11/08 | 820 | 822 | 817 | 822 | 500 |
2011/11/07 | 822 | 822 | 820 | 820 | 800 |
2011/11/04 | 820 | 821 | 820 | 821 | 500 |
2011/11/02 | 818 | 820 | 811 | 820 | 2,400 |
2011/11/01 | 820 | 821 | 817 | 821 | 800 |
2011/10/31 | 820 | 820 | 820 | 820 | 900 |
2011/10/28 | 820 | 821 | 813 | 815 | 1,200 |
2011/10/27 | 820 | 820 | 820 | 820 | 1,000 |
2011/10/26 | 815 | 815 | 805 | 815 | 900 |
2011/10/25 | 819 | 819 | 815 | 815 | 1,900 |
2011/10/24 | 815 | 816 | 815 | 815 | 800 |
2011/10/21 | 808 | 815 | 805 | 815 | 1,400 |
2011/10/20 | 815 | 815 | 815 | 815 | 100 |
2011/10/19 | 809 | 815 | 805 | 805 | 1,200 |
2011/10/18 | 815 | 815 | 809 | 809 | 1,400 |
2011/10/17 | 807 | 815 | 805 | 815 | 2,500 |
2011/10/14 | 805 | 805 | 805 | 805 | 300 |
2011/10/13 | 805 | 805 | 805 | 805 | 500 |
2011/10/12 | 799 | 806 | 799 | 806 | 600 |
2011/10/11 | 797 | 806 | 797 | 799 | 1,000 |
2011/10/07 | 797 | 798 | 797 | 798 | 900 |
2011/10/06 | 796 | 801 | 796 | 801 | 2,400 |
2011/10/05 | 798 | 800 | 796 | 796 | 1,100 |
2011/10/04 | 801 | 805 | 794 | 794 | 3,500 |
2011/10/03 | 812 | 815 | 801 | 801 | 2,300 |
2011/09/30 | 818 | 818 | 815 | 815 | 2,700 |
2011/09/29 | 815 | 816 | 810 | 816 | 1,700 |
2011/09/28 | 787 | 819 | 787 | 818 | 8,700 |
2011/09/27 | 837 | 847 | 835 | 847 | 12,600 |
2011/09/26 | 829 | 837 | 825 | 837 | 9,800 |
2011/09/22 | 827 | 831 | 827 | 829 | 5,800 |
2011/09/21 | 827 | 831 | 827 | 829 | 5,000 |
2011/09/20 | 828 | 834 | 825 | 826 | 6,400 |
2011/09/16 | 828 | 828 | 826 | 828 | 1,400 |
2011/09/15 | 822 | 826 | 822 | 826 | 3,500 |
2011/09/14 | 824 | 830 | 822 | 822 | 1,600 |
2011/09/13 | 823 | 823 | 820 | 822 | 1,300 |
2011/09/12 | 823 | 823 | 816 | 817 | 4,700 |
2011/09/09 | 822 | 824 | 822 | 823 | 600 |
2011/09/08 | 820 | 823 | 820 | 820 | 2,900 |
2011/09/07 | 830 | 830 | 820 | 826 | 2,000 |
2011/09/06 | 827 | 827 | 816 | 820 | 5,300 |
2011/09/05 | 836 | 836 | 827 | 830 | 4,000 |
2011/09/02 | 838 | 839 | 833 | 833 | 4,200 |
2011/09/01 | 830 | 830 | 827 | 830 | 1,400 |
2011/08/31 | 819 | 824 | 819 | 824 | 2,400 |
2011/08/30 | 820 | 821 | 819 | 820 | 3,300 |
2011/08/29 | 818 | 824 | 818 | 820 | 2,900 |
2011/08/26 | 815 | 820 | 815 | 820 | 1,800 |
2011/08/25 | 818 | 818 | 816 | 818 | 2,100 |
2011/08/24 | 820 | 820 | 818 | 818 | 1,000 |
2011/08/23 | 819 | 820 | 818 | 818 | 800 |
2011/08/22 | 823 | 823 | 815 | 815 | 2,200 |
2011/08/19 | 820 | 823 | 820 | 823 | 900 |
2011/08/18 | 828 | 828 | 823 | 824 | 1,900 |
2011/08/17 | 822 | 825 | 820 | 820 | 3,400 |
2011/08/16 | 820 | 822 | 816 | 820 | 5,100 |
2011/08/15 | 822 | 822 | 815 | 816 | 2,200 |
2011/08/12 | 820 | 820 | 806 | 815 | 2,600 |
2011/08/11 | 805 | 814 | 805 | 807 | 2,200 |
2011/08/10 | 815 | 820 | 808 | 819 | 1,100 |
2011/08/09 | 812 | 812 | 800 | 804 | 6,800 |
2011/08/08 | 812 | 839 | 812 | 813 | 3,500 |
2011/08/05 | 819 | 820 | 813 | 819 | 2,500 |
2011/08/04 | 820 | 821 | 819 | 820 | 1,300 |
2011/08/03 | 815 | 820 | 815 | 820 | 2,500 |
2011/08/02 | 829 | 830 | 819 | 820 | 8,800 |
2011/08/01 | 836 | 838 | 829 | 838 | 3,400 |
2011/07/29 | 838 | 838 | 832 | 832 | 3,300 |
2011/07/28 | 840 | 845 | 838 | 838 | 1,100 |
2011/07/27 | 844 | 846 | 836 | 844 | 5,100 |
2011/07/26 | 845 | 847 | 843 | 844 | 2,600 |
2011/07/25 | 840 | 844 | 838 | 844 | 3,700 |
2011/07/22 | 840 | 840 | 836 | 840 | 1,900 |
2011/07/21 | 835 | 840 | 835 | 840 | 3,200 |
2011/07/20 | 840 | 840 | 832 | 835 | 3,400 |
2011/07/19 | 835 | 835 | 829 | 829 | 5,800 |
2011/07/15 | 824 | 830 | 824 | 830 | 4,600 |
2011/07/14 | 822 | 822 | 821 | 822 | 600 |
2011/07/13 | 819 | 823 | 819 | 820 | 2,900 |
2011/07/12 | 818 | 818 | 817 | 817 | 1,400 |
2011/07/11 | 820 | 823 | 818 | 818 | 4,500 |
2011/07/08 | 816 | 820 | 816 | 820 | 3,600 |
2011/07/07 | 820 | 820 | 818 | 818 | 2,200 |
2011/07/06 | 822 | 822 | 818 | 818 | 3,000 |
2011/07/05 | 815 | 820 | 815 | 820 | 3,800 |
2011/07/04 | 813 | 815 | 812 | 815 | 3,500 |
2011/07/01 | 813 | 813 | 811 | 812 | 4,100 |
2011/06/30 | 813 | 813 | 805 | 813 | 2,800 |
2011/06/29 | 811 | 812 | 806 | 807 | 3,000 |
2011/06/28 | 811 | 811 | 808 | 811 | 1,300 |
2011/06/27 | 805 | 807 | 805 | 807 | 900 |
2011/06/24 | 806 | 806 | 804 | 805 | 1,600 |
2011/06/23 | 805 | 806 | 805 | 806 | 500 |
2011/06/22 | 804 | 806 | 804 | 804 | 2,700 |
2011/06/21 | 800 | 805 | 800 | 805 | 1,100 |
2011/06/20 | 803 | 804 | 800 | 803 | 800 |
2011/06/17 | 802 | 805 | 800 | 800 | 3,500 |
2011/06/16 | 805 | 806 | 802 | 802 | 1,700 |
2011/06/15 | 804 | 806 | 804 | 806 | 3,300 |
2011/06/14 | 801 | 804 | 800 | 804 | 2,800 |
2011/06/13 | 803 | 803 | 799 | 801 | 11,400 |
2011/06/10 | 830 | 837 | 826 | 827 | 1,900 |
2011/06/09 | 830 | 832 | 824 | 830 | 500 |
2011/06/08 | 841 | 841 | 823 | 823 | 3,300 |
2011/06/07 | 845 | 845 | 841 | 841 | 1,300 |
2011/06/06 | 845 | 880 | 841 | 844 | 1,600 |
2011/06/03 | 850 | 850 | 840 | 840 | 2,400 |
2011/06/02 | 847 | 850 | 842 | 842 | 5,300 |
2011/06/01 | 850 | 850 | 844 | 845 | 1,400 |
2011/05/31 | 843 | 849 | 840 | 847 | 1,600 |
2011/05/30 | 868 | 868 | 840 | 845 | 2,000 |
2011/05/27 | 842 | 842 | 842 | 842 | 400 |
2011/05/26 | 835 | 840 | 834 | 834 | 3,300 |
2011/05/25 | 831 | 840 | 831 | 834 | 700 |
2011/05/24 | 835 | 845 | 825 | 830 | 4,800 |
2011/05/23 | 861 | 861 | 840 | 840 | 3,300 |
2011/05/20 | 872 | 872 | 861 | 861 | 1,000 |
2011/05/19 | 874 | 874 | 868 | 868 | 200 |
2011/05/18 | 868 | 868 | 863 | 863 | 1,400 |
2011/05/17 | 871 | 871 | 868 | 868 | 3,000 |
2011/05/16 | 871 | 877 | 871 | 871 | 600 |
2011/05/13 | 873 | 874 | 870 | 870 | 3,800 |
2011/05/12 | 881 | 882 | 880 | 882 | 400 |
2011/05/11 | 884 | 884 | 881 | 881 | 900 |
2011/05/10 | 884 | 884 | 881 | 881 | 1,300 |
2011/05/09 | 885 | 888 | 885 | 888 | 700 |
2011/05/06 | 890 | 905 | 882 | 885 | 500 |
2011/05/02 | 908 | 910 | 880 | 880 | 2,900 |
2011/04/28 | 889 | 889 | 879 | 887 | 500 |
2011/04/27 | 888 | 888 | 885 | 887 | 700 |
2011/04/26 | 897 | 897 | 882 | 887 | 700 |
2011/04/25 | 871 | 871 | 868 | 870 | 4,400 |
2011/04/22 | 870 | 870 | 870 | 870 | 500 |
2011/04/21 | 870 | 870 | 870 | 870 | 400 |
2011/04/20 | 871 | 877 | 871 | 871 | 1,100 |
2011/04/19 | 880 | 880 | 861 | 877 | 1,800 |
2011/04/18 | 903 | 903 | 882 | 883 | 2,500 |
2011/04/15 | 854 | 888 | 854 | 888 | 3,300 |
2011/04/14 | 849 | 849 | 849 | 849 | 200 |
2011/04/13 | 850 | 855 | 840 | 840 | 800 |
2011/04/12 | 856 | 856 | 856 | 856 | 400 |
2011/04/11 | 845 | 845 | 840 | 845 | 1,600 |
2011/04/08 | 845 | 846 | 840 | 846 | 1,300 |
2011/04/07 | 848 | 855 | 840 | 850 | 2,200 |
2011/04/06 | 841 | 859 | 837 | 840 | 1,500 |
2011/04/05 | 864 | 864 | 840 | 859 | 3,500 |
2011/04/04 | 855 | 859 | 830 | 850 | 4,700 |
2011/04/01 | 845 | 845 | 827 | 827 | 6,600 |
2011/03/31 | 860 | 860 | 825 | 825 | 10,800 |
2011/03/30 | 886 | 887 | 863 | 863 | 8,800 |
2011/03/29 | 885 | 895 | 874 | 885 | 11,500 |
2011/03/28 | 950 | 950 | 939 | 949 | 13,600 |
2011/03/25 | 950 | 950 | 938 | 940 | 7,100 |
2011/03/24 | 950 | 950 | 935 | 935 | 11,800 |
2011/03/23 | 955 | 959 | 947 | 947 | 10,200 |
2011/03/22 | 993 | 993 | 945 | 955 | 10,500 |
2011/03/18 | 918 | 960 | 914 | 940 | 6,800 |
2011/03/17 | 890 | 915 | 890 | 900 | 4,000 |
2011/03/16 | 900 | 990 | 881 | 881 | 8,100 |
2011/03/15 | 999 | 999 | 763 | 860 | 10,400 |
2011/03/14 | 998 | 1,020 | 960 | 1,000 | 8,600 |
2011/03/11 | 1,040 | 1,047 | 1,030 | 1,034 | 3,900 |
2011/03/10 | 1,059 | 1,060 | 1,030 | 1,047 | 3,000 |
2011/03/09 | 1,060 | 1,060 | 1,040 | 1,055 | 3,100 |
2011/03/08 | 1,056 | 1,064 | 1,055 | 1,055 | 2,800 |
2011/03/07 | 1,055 | 1,060 | 1,050 | 1,055 | 3,400 |
2011/03/04 | 1,050 | 1,060 | 1,050 | 1,058 | 1,000 |
2011/03/03 | 1,065 | 1,065 | 1,046 | 1,050 | 3,400 |
2011/03/02 | 1,065 | 1,065 | 1,050 | 1,065 | 3,000 |
2011/03/01 | 1,049 | 1,058 | 1,049 | 1,058 | 1,000 |
2011/02/28 | 1,035 | 1,045 | 1,035 | 1,045 | 1,400 |
2011/02/25 | 1,059 | 1,059 | 999 | 1,028 | 15,400 |
2011/02/24 | 1,050 | 1,055 | 1,020 | 1,030 | 7,400 |
2011/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
2011/02/22 | 1,059 | 1,059 | 1,046 | 1,055 | 1,600 |
2011/02/21 | 1,050 | 1,050 | 1,045 | 1,045 | 2,400 |
2011/02/18 | 1,059 | 1,059 | 1,042 | 1,045 | 1,600 |
2011/02/17 | 1,059 | 1,059 | 1,045 | 1,045 | 3,400 |
2011/02/16 | 1,057 | 1,058 | 1,048 | 1,049 | 1,400 |
2011/02/15 | 1,056 | 1,057 | 1,050 | 1,057 | 4,000 |
2011/02/14 | 1,050 | 1,056 | 1,050 | 1,056 | 800 |
2011/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2011/02/09 | 1,045 | 1,056 | 1,044 | 1,056 | 600 |
2011/02/08 | 1,046 | 1,047 | 1,046 | 1,046 | 700 |
2011/02/07 | 1,040 | 1,055 | 1,040 | 1,046 | 1,800 |
2011/02/04 | 1,032 | 1,055 | 1,032 | 1,054 | 900 |
2011/02/03 | 1,036 | 1,049 | 1,032 | 1,032 | 900 |
2011/02/02 | 1,089 | 1,089 | 1,030 | 1,030 | 4,000 |
2011/02/01 | 1,045 | 1,045 | 1,038 | 1,044 | 2,000 |
2011/01/31 | 1,050 | 1,050 | 1,046 | 1,046 | 2,300 |
2011/01/28 | 1,050 | 1,050 | 1,048 | 1,048 | 300 |
2011/01/27 | 1,050 | 1,050 | 1,049 | 1,049 | 700 |
2011/01/26 | 1,055 | 1,060 | 1,052 | 1,055 | 800 |
2011/01/25 | 1,065 | 1,065 | 1,055 | 1,055 | 1,900 |
2011/01/24 | 1,058 | 1,060 | 1,055 | 1,055 | 1,900 |
2011/01/21 | 1,065 | 1,065 | 1,060 | 1,060 | 700 |
2011/01/20 | 1,060 | 1,065 | 1,060 | 1,065 | 200 |
2011/01/19 | 1,060 | 1,064 | 1,060 | 1,060 | 500 |
2011/01/18 | 1,060 | 1,060 | 1,059 | 1,060 | 1,600 |
2011/01/17 | 1,060 | 1,060 | 1,059 | 1,059 | 1,900 |
2011/01/14 | 1,045 | 1,054 | 1,045 | 1,054 | 900 |
2011/01/13 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
2011/01/12 | 1,038 | 1,044 | 1,038 | 1,044 | 400 |
2011/01/11 | 1,038 | 1,038 | 1,035 | 1,036 | 400 |
2011/01/07 | 1,033 | 1,033 | 1,030 | 1,030 | 600 |
2011/01/06 | 1,039 | 1,039 | 1,030 | 1,033 | 800 |
2011/01/05 | 1,032 | 1,039 | 1,031 | 1,039 | 900 |
2011/01/04 | 1,037 | 1,037 | 1,020 | 1,020 | 1,400 |