7918 (株)ヴィア・ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,780 |
| 1996-12-26 | 1,720 | 1,720 | 1,720 | 1,720 | 11,000 | 1,720 |
| 1996-12-25 | 1,800 | 1,800 | 1,780 | 1,780 | 4,000 | 1,780 |
| 1996-12-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-12-17 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-12-13 | 1,860 | 1,900 | 1,860 | 1,900 | 2,000 | 1,900 |
| 1996-12-09 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1996-12-06 | 2,000 | 2,050 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1996-12-04 | 1,990 | 2,000 | 1,980 | 2,000 | 12,000 | 2,000 |
| 1996-12-03 | 2,040 | 2,090 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1996-12-02 | 1,900 | 2,050 | 1,900 | 2,050 | 218,000 | 2,050 |
| 1996-11-29 | 1,950 | 1,990 | 1,890 | 1,890 | 17,000 | 1,890 |
| 1996-11-28 | 1,910 | 1,950 | 1,910 | 1,950 | 4,000 | 1,950 |
| 1996-11-27 | 1,930 | 1,950 | 1,930 | 1,930 | 6,000 | 1,930 |
| 1996-11-26 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1996-11-25 | 1,880 | 1,950 | 1,880 | 1,930 | 10,000 | 1,930 |
| 1996-11-22 | 1,800 | 1,860 | 1,800 | 1,860 | 4,000 | 1,860 |
| 1996-11-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-11-15 | 1,760 | 1,800 | 1,760 | 1,800 | 4,000 | 1,800 |
| 1996-11-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-11-12 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1996-11-06 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1996-11-01 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-10-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-10-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-10-25 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1996-10-24 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1996-10-22 | 1,890 | 1,890 | 1,880 | 1,880 | 4,000 | 1,880 |
| 1996-10-18 | 1,870 | 1,880 | 1,860 | 1,880 | 4,000 | 1,880 |
| 1996-10-17 | 1,870 | 1,900 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1996-10-16 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1996-10-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1996-10-14 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1996-10-09 | 1,860 | 1,860 | 1,840 | 1,840 | 7,000 | 1,840 |
| 1996-10-08 | 1,850 | 1,850 | 1,840 | 1,850 | 5,000 | 1,850 |
| 1996-10-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1996-10-03 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1996-10-02 | 1,850 | 1,850 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1996-10-01 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1996-09-25 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1996-09-20 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1996-09-19 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1996-09-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-09-13 | 2,040 | 2,040 | 2,040 | 2,040 | 27,000 | 2,040 |
| 1996-09-11 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1996-09-10 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1996-09-09 | 1,900 | 1,900 | 1,890 | 1,900 | 3,000 | 1,900 |
| 1996-09-05 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 | 1,900 |
| 1996-09-04 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-09-02 | 1,910 | 1,970 | 1,910 | 1,970 | 4,000 | 1,970 |
| 1996-08-30 | 1,930 | 1,930 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1996-08-29 | 2,000 | 2,100 | 1,980 | 1,980 | 5,000 | 1,980 |
| 1996-08-28 | 2,210 | 2,210 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1996-08-27 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1996-08-26 | 2,260 | 2,260 | 2,190 | 2,240 | 12,000 | 2,240 |
| 1996-08-23 | 2,200 | 2,300 | 2,200 | 2,300 | 3,000 | 2,300 |
| 1996-08-22 | 2,130 | 2,240 | 2,130 | 2,200 | 7,000 | 2,200 |
| 1996-08-21 | 2,100 | 2,150 | 2,100 | 2,140 | 7,000 | 2,140 |
| 1996-08-20 | 1,900 | 1,980 | 1,900 | 1,980 | 4,000 | 1,980 |
| 1996-08-19 | 1,800 | 1,890 | 1,800 | 1,890 | 2,000 | 1,890 |
| 1996-08-16 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1996-08-15 | 1,800 | 1,890 | 1,800 | 1,890 | 5,000 | 1,890 |
| 1996-08-14 | 1,650 | 1,800 | 1,650 | 1,790 | 9,000 | 1,790 |
| 1996-08-13 | 1,680 | 1,710 | 1,680 | 1,680 | 9,000 | 1,680 |
| 1996-08-12 | 1,430 | 1,500 | 1,410 | 1,500 | 23,000 | 1,500 |
| 1996-08-09 | 1,810 | 1,810 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1996-08-08 | 1,770 | 1,780 | 1,770 | 1,780 | 3,000 | 1,780 |
| 1996-08-07 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1996-08-06 | 1,950 | 1,950 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1996-08-05 | 2,100 | 2,100 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1996-08-02 | 2,140 | 2,140 | 2,100 | 2,100 | 6,000 | 2,100 |
| 1996-08-01 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 | 2,100 |
| 1996-07-31 | 2,250 | 2,250 | 2,240 | 2,240 | 3,000 | 2,240 |
| 1996-07-29 | 2,360 | 2,370 | 2,310 | 2,310 | 5,000 | 2,310 |
| 1996-07-26 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1996-07-25 | 2,390 | 2,390 | 2,370 | 2,370 | 6,000 | 2,370 |
| 1996-07-19 | 2,440 | 2,440 | 2,440 | 2,440 | 6,000 | 2,440 |
| 1996-07-18 | 2,490 | 2,490 | 2,480 | 2,490 | 7,000 | 2,490 |
| 1996-07-17 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1996-07-16 | 2,520 | 2,520 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1996-07-15 | 2,510 | 2,530 | 2,500 | 2,530 | 3,000 | 2,530 |
| 1996-07-12 | 2,560 | 2,560 | 2,510 | 2,510 | 27,000 | 2,510 |
| 1996-07-11 | 2,400 | 2,580 | 2,400 | 2,560 | 46,000 | 2,560 |
| 1996-07-10 | 2,400 | 2,400 | 2,390 | 2,400 | 12,000 | 2,400 |
| 1996-07-09 | 2,400 | 2,400 | 2,350 | 2,350 | 6,000 | 2,350 |
| 1996-07-08 | 2,360 | 2,400 | 2,330 | 2,330 | 4,000 | 2,330 |
| 1996-07-05 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-07-04 | 2,450 | 2,450 | 2,400 | 2,410 | 9,000 | 2,410 |
| 1996-07-03 | 2,450 | 2,450 | 2,440 | 2,440 | 4,000 | 2,440 |
| 1996-07-02 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 2,450 |
| 1996-07-01 | 2,500 | 2,500 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1996-06-28 | 2,470 | 2,500 | 2,450 | 2,500 | 11,000 | 2,500 |
| 1996-06-27 | 2,470 | 2,480 | 2,450 | 2,450 | 14,000 | 2,450 |
| 1996-06-26 | 2,460 | 2,490 | 2,450 | 2,470 | 13,000 | 2,470 |
| 1996-06-25 | 2,500 | 2,500 | 2,470 | 2,500 | 9,000 | 2,500 |
| 1996-06-24 | 2,450 | 2,500 | 2,450 | 2,490 | 20,000 | 2,490 |
| 1996-06-21 | 2,350 | 2,410 | 2,350 | 2,410 | 7,000 | 2,410 |
| 1996-06-20 | 2,400 | 2,410 | 2,370 | 2,370 | 8,000 | 2,370 |
| 1996-06-19 | 2,310 | 2,400 | 2,310 | 2,400 | 6,000 | 2,400 |
| 1996-06-18 | 2,340 | 2,340 | 2,310 | 2,310 | 2,000 | 2,310 |
| 1996-06-17 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1996-06-13 | 2,390 | 2,390 | 2,320 | 2,350 | 6,000 | 2,350 |
| 1996-06-12 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1996-06-11 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1996-06-10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1996-06-07 | 2,450 | 2,460 | 2,440 | 2,450 | 11,000 | 2,450 |
| 1996-06-06 | 2,460 | 2,460 | 2,460 | 2,460 | 5,000 | 2,460 |
| 1996-06-05 | 2,480 | 2,480 | 2,460 | 2,460 | 13,000 | 2,460 |
| 1996-06-04 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1996-06-03 | 2,550 | 2,550 | 2,480 | 2,540 | 9,000 | 2,540 |
| 1996-05-31 | 2,550 | 2,550 | 2,530 | 2,550 | 8,000 | 2,550 |
| 1996-05-30 | 2,590 | 2,600 | 2,560 | 2,590 | 18,000 | 2,590 |
| 1996-05-29 | 2,610 | 2,610 | 2,530 | 2,600 | 20,000 | 2,600 |
| 1996-05-28 | 2,600 | 2,600 | 2,560 | 2,600 | 13,000 | 2,600 |
| 1996-05-27 | 2,680 | 2,700 | 2,600 | 2,640 | 39,000 | 2,640 |
| 1996-05-24 | 2,440 | 2,690 | 2,440 | 2,660 | 29,000 | 2,660 |
| 1996-05-23 | 2,400 | 2,400 | 2,370 | 2,400 | 6,000 | 2,400 |
| 1996-05-22 | 2,450 | 2,450 | 2,410 | 2,410 | 5,000 | 2,410 |
| 1996-05-20 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 2,450 |
| 1996-05-17 | 2,430 | 2,480 | 2,390 | 2,480 | 9,000 | 2,480 |
| 1996-05-16 | 2,450 | 2,450 | 2,370 | 2,390 | 9,000 | 2,390 |
| 1996-05-15 | 2,490 | 2,500 | 2,460 | 2,470 | 5,000 | 2,470 |
| 1996-05-14 | 2,580 | 2,580 | 2,490 | 2,490 | 3,000 | 2,490 |
| 1996-05-13 | 2,620 | 2,620 | 2,590 | 2,590 | 7,000 | 2,590 |
| 1996-05-10 | 2,630 | 2,630 | 2,600 | 2,600 | 4,000 | 2,600 |
| 1996-05-09 | 2,640 | 2,650 | 2,640 | 2,650 | 8,000 | 2,650 |
| 1996-05-08 | 2,670 | 2,670 | 2,600 | 2,600 | 9,000 | 2,600 |
| 1996-05-07 | 2,650 | 2,680 | 2,640 | 2,640 | 4,000 | 2,640 |
| 1996-05-02 | 2,680 | 2,690 | 2,650 | 2,650 | 16,000 | 2,650 |
| 1996-05-01 | 2,650 | 2,700 | 2,600 | 2,700 | 21,000 | 2,700 |
| 1996-04-30 | 2,700 | 2,700 | 2,600 | 2,600 | 19,000 | 2,600 |
| 1996-04-26 | 2,660 | 2,700 | 2,630 | 2,650 | 15,000 | 2,650 |
| 1996-04-25 | 2,720 | 2,810 | 2,650 | 2,650 | 113,000 | 2,650 |
| 1996-04-24 | 2,580 | 2,700 | 2,500 | 2,680 | 84,000 | 2,680 |
| 1996-04-23 | 2,340 | 2,550 | 2,340 | 2,550 | 10,000 | 2,550 |
| 1996-04-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1996-04-19 | 2,350 | 2,350 | 2,300 | 2,300 | 6,000 | 2,300 |
| 1996-04-18 | 2,350 | 2,350 | 2,300 | 2,350 | 4,000 | 2,350 |
| 1996-04-17 | 2,300 | 2,350 | 2,290 | 2,350 | 5,000 | 2,350 |
| 1996-04-16 | 2,350 | 2,350 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1996-04-15 | 2,370 | 2,370 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1996-04-12 | 2,430 | 2,450 | 2,430 | 2,450 | 2,000 | 2,450 |
| 1996-04-11 | 2,410 | 2,420 | 2,380 | 2,390 | 5,000 | 2,390 |
| 1996-04-10 | 2,450 | 2,450 | 2,400 | 2,450 | 6,000 | 2,450 |
| 1996-04-09 | 2,400 | 2,430 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1996-04-08 | 2,470 | 2,470 | 2,400 | 2,400 | 7,000 | 2,400 |
| 1996-04-05 | 2,400 | 2,490 | 2,390 | 2,390 | 16,000 | 2,390 |
| 1996-04-04 | 2,380 | 2,400 | 2,330 | 2,330 | 13,000 | 2,330 |
| 1996-04-03 | 2,400 | 2,430 | 2,340 | 2,380 | 8,000 | 2,380 |
| 1996-04-02 | 2,350 | 2,400 | 2,350 | 2,400 | 9,000 | 2,400 |
| 1996-04-01 | 2,400 | 2,440 | 2,340 | 2,390 | 8,000 | 2,390 |
| 1996-03-29 | 2,470 | 2,470 | 2,400 | 2,400 | 11,000 | 2,400 |
| 1996-03-28 | 2,460 | 2,530 | 2,460 | 2,470 | 7,000 | 2,470 |
| 1996-03-27 | 2,490 | 2,550 | 2,470 | 2,500 | 52,000 | 2,500 |
| 1996-03-26 | 2,290 | 2,450 | 2,290 | 2,450 | 17,000 | 2,450 |
| 1996-03-25 | 2,350 | 2,350 | 2,290 | 2,300 | 15,000 | 2,300 |
| 1996-03-22 | 2,420 | 2,420 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1996-03-21 | 2,510 | 2,510 | 2,410 | 2,500 | 8,000 | 2,500 |
| 1996-03-19 | 2,520 | 2,530 | 2,450 | 2,520 | 22,000 | 2,520 |
| 1996-03-18 | 2,580 | 2,580 | 2,500 | 2,500 | 29,000 | 2,500 |
| 1996-03-15 | 2,560 | 2,570 | 2,480 | 2,570 | 19,000 | 2,570 |
| 1996-03-14 | 2,560 | 2,580 | 2,490 | 2,520 | 34,000 | 2,520 |
| 1996-03-13 | 2,600 | 2,600 | 2,510 | 2,570 | 47,000 | 2,570 |
| 1996-03-12 | 2,480 | 2,630 | 2,480 | 2,600 | 113,000 | 2,600 |
| 1996-03-11 | 2,380 | 2,480 | 2,380 | 2,410 | 29,000 | 2,410 |
| 1996-03-08 | 2,480 | 2,620 | 2,450 | 2,500 | 230,000 | 2,500 |
| 1996-03-07 | 2,150 | 2,480 | 2,140 | 2,480 | 146,000 | 2,480 |
| 1996-03-06 | 2,000 | 2,140 | 1,980 | 2,080 | 10,000 | 2,080 |
| 1996-03-05 | 2,000 | 2,000 | 1,980 | 1,980 | 5,000 | 1,980 |
| 1996-03-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-03-01 | 2,040 | 2,040 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1996-02-29 | 2,200 | 2,200 | 2,080 | 2,080 | 8,000 | 2,080 |
| 1996-02-28 | 2,040 | 2,200 | 2,040 | 2,200 | 19,000 | 2,200 |
| 1996-02-27 | 2,010 | 2,030 | 2,000 | 2,030 | 19,000 | 2,030 |
| 1996-02-26 | 2,140 | 2,140 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1996-02-23 | 2,180 | 2,190 | 2,130 | 2,180 | 19,000 | 2,180 |
| 1996-02-22 | 2,100 | 2,180 | 2,100 | 2,100 | 44,000 | 2,100 |
| 1996-02-21 | 1,960 | 2,140 | 1,960 | 2,100 | 33,000 | 2,100 |
| 1996-02-20 | 1,830 | 1,900 | 1,830 | 1,900 | 7,000 | 1,900 |
| 1996-02-19 | 1,830 | 1,850 | 1,810 | 1,850 | 16,000 | 1,850 |
| 1996-02-16 | 1,890 | 1,900 | 1,770 | 1,850 | 51,000 | 1,850 |
| 1996-02-15 | 1,940 | 1,980 | 1,900 | 1,940 | 24,000 | 1,940 |
| 1996-02-14 | 2,170 | 2,170 | 2,000 | 2,000 | 12,000 | 2,000 |
| 1996-02-13 | 2,260 | 2,320 | 2,180 | 2,180 | 20,000 | 2,180 |
| 1996-02-09 | 2,380 | 2,380 | 2,280 | 2,340 | 40,000 | 2,340 |
| 1996-02-08 | 2,400 | 2,500 | 2,240 | 2,420 | 110,000 | 2,420 |
| 1996-02-07 | 2,310 | 2,500 | 2,300 | 2,390 | 298,000 | 2,390 |
| 1996-02-06 | 1,780 | 2,110 | 1,740 | 2,110 | 99,000 | 2,110 |
| 1996-02-05 | 1,880 | 1,900 | 1,810 | 1,810 | 20,000 | 1,810 |
| 1996-02-02 | 1,960 | 2,010 | 1,810 | 1,850 | 154,000 | 1,850 |
| 1996-02-01 | 1,720 | 2,000 | 1,700 | 1,910 | 168,000 | 1,910 |
| 1996-01-31 | 1,650 | 1,790 | 1,650 | 1,710 | 141,000 | 1,710 |
| 1996-01-30 | 1,590 | 1,650 | 1,580 | 1,650 | 44,000 | 1,650 |
| 1996-01-29 | 1,500 | 1,570 | 1,500 | 1,560 | 30,000 | 1,560 |
| 1996-01-26 | 1,500 | 1,500 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1996-01-25 | 1,510 | 1,510 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1996-01-24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1996-01-23 | 1,510 | 1,510 | 1,480 | 1,500 | 14,000 | 1,500 |
| 1996-01-22 | 1,490 | 1,560 | 1,490 | 1,500 | 17,000 | 1,500 |
| 1996-01-19 | 1,560 | 1,560 | 1,500 | 1,510 | 10,000 | 1,510 |
| 1996-01-18 | 1,560 | 1,560 | 1,470 | 1,560 | 15,000 | 1,560 |
| 1996-01-17 | 1,660 | 1,690 | 1,540 | 1,560 | 18,000 | 1,560 |
| 1996-01-16 | 1,570 | 1,690 | 1,560 | 1,640 | 46,000 | 1,640 |
| 1996-01-12 | 1,520 | 1,600 | 1,510 | 1,580 | 22,000 | 1,580 |
| 1996-01-11 | 1,480 | 1,510 | 1,480 | 1,510 | 5,000 | 1,510 |
| 1996-01-10 | 1,490 | 1,540 | 1,480 | 1,480 | 11,000 | 1,480 |
| 1996-01-09 | 1,490 | 1,510 | 1,480 | 1,480 | 14,000 | 1,480 |
| 1996-01-08 | 1,480 | 1,540 | 1,480 | 1,490 | 19,000 | 1,490 |
| 1996-01-05 | 1,420 | 1,450 | 1,420 | 1,450 | 9,000 | 1,450 |
分割・併合履歴 ： なし
