7918 (株)ヴィア・ホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1993-12-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1993-12-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1993-12-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1993-12-20 | 245 | 245 | 241 | 241 | 9,000 | 241 |
| 1993-12-17 | 246 | 247 | 245 | 245 | 24,000 | 245 |
| 1993-12-16 | 245 | 245 | 244 | 245 | 16,000 | 245 |
| 1993-12-15 | 245 | 245 | 245 | 245 | 9,000 | 245 |
| 1993-12-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1993-12-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1993-12-06 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1993-12-03 | 260 | 260 | 255 | 260 | 6,000 | 260 |
| 1993-12-02 | 250 | 260 | 250 | 260 | 10,000 | 260 |
| 1993-12-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1993-11-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1993-10-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-10-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1993-10-14 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1993-10-12 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1993-10-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1993-10-07 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1993-10-05 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1993-10-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-09-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-09-28 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1993-09-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-09-24 | 349 | 355 | 349 | 354 | 85,000 | 354 |
| 1993-09-14 | 333 | 334 | 333 | 334 | 3,000 | 334 |
| 1993-09-13 | 333 | 334 | 331 | 331 | 4,000 | 331 |
| 1993-09-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1993-09-09 | 360 | 364 | 360 | 361 | 5,000 | 361 |
| 1993-09-08 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1993-09-03 | 360 | 360 | 351 | 351 | 2,000 | 351 |
| 1993-09-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1993-08-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1993-08-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-08-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1993-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-08-12 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1993-08-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1993-08-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1993-08-04 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1993-07-30 | 370 | 400 | 370 | 400 | 6,000 | 400 |
| 1993-07-29 | 351 | 351 | 350 | 350 | 12,000 | 350 |
| 1993-07-28 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1993-07-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1993-07-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1993-07-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-07-21 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1993-07-15 | 441 | 441 | 440 | 440 | 6,000 | 440 |
| 1993-07-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-07-02 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-07-01 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 1993-06-30 | 521 | 530 | 521 | 530 | 9,000 | 530 |
| 1993-06-29 | 489 | 511 | 489 | 511 | 18,000 | 511 |
| 1993-06-28 | 465 | 481 | 465 | 481 | 8,000 | 481 |
| 1993-06-25 | 451 | 465 | 451 | 465 | 10,000 | 465 |
| 1993-06-24 | 441 | 446 | 441 | 446 | 7,000 | 446 |
| 1993-06-23 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1993-06-18 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1993-06-17 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1993-06-14 | 592 | 592 | 592 | 592 | 4,000 | 592 |
| 1993-06-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-06-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-06-04 | 673 | 673 | 670 | 670 | 5,000 | 670 |
| 1993-06-03 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-05-31 | 700 | 710 | 700 | 710 | 8,000 | 710 |
| 1993-05-28 | 746 | 746 | 700 | 706 | 13,000 | 706 |
| 1993-05-27 | 726 | 746 | 726 | 746 | 38,000 | 746 |
| 1993-05-25 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1993-05-18 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1993-05-17 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1993-05-14 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1993-05-13 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1993-05-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-04-16 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 1993-04-14 | 430 | 460 | 430 | 460 | 3,000 | 460 |
| 1993-04-09 | 409 | 459 | 409 | 459 | 2,000 | 459 |
| 1993-04-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-03-29 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1993-03-26 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1993-03-25 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 1993-03-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-03-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-03-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-03-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-03-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-03-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-03-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1993-02-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1993-02-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-02-05 | 351 | 360 | 351 | 360 | 3,000 | 360 |
| 1993-02-04 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 1993-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1993-01-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1993-01-20 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1993-01-14 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1993-01-13 | 375 | 400 | 375 | 395 | 7,000 | 395 |
| 1993-01-11 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1993-01-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1993-01-07 | 362 | 362 | 362 | 362 | 1,000 | 362 |
分割・併合履歴 ： なし
