7918 (株)ヴィア・ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 330 | 330 | 310 | 310 | 4,000 | 310 |
| 1997-12-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-24 | 365 | 365 | 330 | 330 | 5,000 | 330 |
| 1997-12-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-12-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-12-17 | 300 | 300 | 291 | 291 | 4,000 | 291 |
| 1997-12-15 | 300 | 300 | 271 | 271 | 2,000 | 271 |
| 1997-12-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-09 | 300 | 310 | 300 | 305 | 3,000 | 305 |
| 1997-12-05 | 340 | 340 | 300 | 300 | 3,000 | 300 |
| 1997-12-04 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 1997-11-28 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1997-11-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1997-11-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-11-18 | 430 | 430 | 429 | 429 | 3,000 | 429 |
| 1997-11-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-11-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-11-06 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 1997-11-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-10-31 | 580 | 580 | 540 | 540 | 3,000 | 540 |
| 1997-10-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-10-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-10-17 | 699 | 699 | 689 | 690 | 3,000 | 690 |
| 1997-10-14 | 700 | 701 | 690 | 701 | 6,000 | 701 |
| 1997-10-13 | 697 | 700 | 697 | 700 | 2,000 | 700 |
| 1997-09-18 | 700 | 710 | 700 | 700 | 4,000 | 700 |
| 1997-09-09 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1997-09-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-09-04 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-09-03 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-09-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-08-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-25 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-08-20 | 741 | 745 | 740 | 740 | 3,000 | 740 |
| 1997-08-15 | 771 | 790 | 771 | 780 | 4,000 | 780 |
| 1997-08-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-08-12 | 749 | 750 | 740 | 750 | 3,000 | 750 |
| 1997-08-11 | 790 | 790 | 770 | 780 | 3,000 | 780 |
| 1997-08-08 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-08-07 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 1997-08-06 | 889 | 889 | 860 | 860 | 2,000 | 860 |
| 1997-08-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-08-04 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-07-25 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-23 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1997-07-22 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-07-17 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-07-16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-07-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-07-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-07-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-07-03 | 1,060 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-07-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-07-01 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1997-06-30 | 1,110 | 1,110 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1997-06-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-06-23 | 1,070 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1997-06-20 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-06-19 | 1,100 | 1,100 | 1,030 | 1,090 | 8,000 | 1,090 |
| 1997-06-18 | 1,130 | 1,170 | 1,130 | 1,160 | 5,000 | 1,160 |
| 1997-06-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-06-16 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-06-13 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1997-06-09 | 1,300 | 1,300 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-06-04 | 1,200 | 1,290 | 1,200 | 1,270 | 24,000 | 1,270 |
| 1997-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1997-05-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-05-23 | 1,410 | 1,420 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1997-05-21 | 1,440 | 1,440 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-05-20 | 1,440 | 1,460 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1997-05-19 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1997-05-16 | 1,380 | 1,410 | 1,360 | 1,410 | 7,000 | 1,410 |
| 1997-05-15 | 1,440 | 1,460 | 1,410 | 1,420 | 31,000 | 1,420 |
| 1997-05-14 | 1,170 | 1,350 | 1,170 | 1,350 | 36,000 | 1,350 |
| 1997-05-13 | 1,100 | 1,150 | 1,100 | 1,150 | 10,000 | 1,150 |
| 1997-05-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-05-06 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-05-02 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-05-01 | 1,050 | 1,070 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1997-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-24 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 1997-04-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-04-22 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1997-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-04-18 | 1,040 | 1,120 | 1,040 | 1,120 | 4,000 | 1,120 |
| 1997-04-16 | 1,010 | 1,040 | 1,000 | 1,040 | 9,000 | 1,040 |
| 1997-04-15 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-04-10 | 1,060 | 1,060 | 1,000 | 1,060 | 8,000 | 1,060 |
| 1997-04-09 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1997-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-04-04 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 1997-04-03 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1997-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1997-04-01 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-03-31 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1997-03-28 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-03-27 | 1,290 | 1,320 | 1,290 | 1,320 | 3,000 | 1,320 |
| 1997-03-26 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1997-03-25 | 1,410 | 1,430 | 1,400 | 1,430 | 7,000 | 1,430 |
| 1997-03-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-03-13 | 1,250 | 1,300 | 1,210 | 1,300 | 9,000 | 1,300 |
| 1997-03-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-03-11 | 1,200 | 1,270 | 1,200 | 1,270 | 4,000 | 1,270 |
| 1997-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-03-05 | 1,340 | 1,340 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1997-03-03 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-02-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-02-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-02-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-02-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-02-06 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,510 |
| 1997-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-01-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1997-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-01-22 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1997-01-09 | 1,680 | 1,680 | 1,680 | 1,680 | 46,000 | 1,680 |
| 1997-01-06 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
分割・併合履歴 ： なし
