7918 (株)ヴィア・ホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 350 | 350 | 320 | 320 | 4,000 | 320 |
| 1999-12-27 | 361 | 361 | 350 | 350 | 4,000 | 350 |
| 1999-12-24 | 350 | 350 | 320 | 320 | 7,000 | 320 |
| 1999-12-22 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-12-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-12-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-12-17 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 1999-12-16 | 371 | 371 | 360 | 360 | 6,000 | 360 |
| 1999-12-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-12-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-12-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-12-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-12-02 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1999-12-01 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1999-11-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1999-11-24 | 452 | 460 | 452 | 460 | 2,000 | 460 |
| 1999-11-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-11-19 | 435 | 450 | 435 | 450 | 2,000 | 450 |
| 1999-11-18 | 435 | 435 | 423 | 423 | 3,000 | 423 |
| 1999-11-16 | 420 | 420 | 415 | 415 | 10,000 | 415 |
| 1999-11-15 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-11-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-11-11 | 440 | 445 | 420 | 420 | 5,000 | 420 |
| 1999-11-10 | 450 | 450 | 449 | 450 | 3,000 | 450 |
| 1999-11-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-11-08 | 450 | 450 | 410 | 410 | 2,000 | 410 |
| 1999-11-05 | 450 | 451 | 445 | 451 | 9,000 | 451 |
| 1999-11-04 | 500 | 500 | 460 | 465 | 8,000 | 465 |
| 1999-11-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-11-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-10-28 | 535 | 535 | 500 | 530 | 4,000 | 530 |
| 1999-10-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-10-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-10-21 | 500 | 510 | 500 | 505 | 5,000 | 505 |
| 1999-10-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-10-18 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1999-10-15 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1999-10-14 | 560 | 560 | 540 | 540 | 6,000 | 540 |
| 1999-10-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-10-12 | 580 | 580 | 565 | 565 | 5,000 | 565 |
| 1999-10-08 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1999-10-06 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1999-10-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-10-04 | 570 | 570 | 560 | 570 | 3,000 | 570 |
| 1999-10-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-09-28 | 580 | 580 | 560 | 561 | 12,000 | 561 |
| 1999-09-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-09-24 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 1999-09-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1999-09-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1999-09-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-09-16 | 620 | 620 | 599 | 600 | 10,000 | 600 |
| 1999-09-14 | 700 | 700 | 620 | 620 | 10,000 | 620 |
| 1999-09-13 | 769 | 800 | 700 | 710 | 47,000 | 710 |
| 1999-09-10 | 660 | 750 | 650 | 750 | 66,000 | 750 |
| 1999-09-09 | 570 | 650 | 569 | 650 | 27,000 | 650 |
| 1999-09-08 | 565 | 565 | 550 | 550 | 5,000 | 550 |
| 1999-09-07 | 565 | 565 | 550 | 565 | 11,000 | 565 |
| 1999-09-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-09-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-09-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-08-31 | 520 | 550 | 520 | 550 | 4,000 | 550 |
| 1999-08-30 | 521 | 521 | 520 | 520 | 5,000 | 520 |
| 1999-08-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-08-26 | 520 | 535 | 520 | 533 | 5,000 | 533 |
| 1999-08-25 | 576 | 580 | 550 | 550 | 5,000 | 550 |
| 1999-08-24 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1999-08-20 | 575 | 575 | 560 | 570 | 5,000 | 570 |
| 1999-08-19 | 596 | 596 | 570 | 570 | 6,000 | 570 |
| 1999-08-18 | 606 | 606 | 575 | 595 | 8,000 | 595 |
| 1999-08-17 | 600 | 608 | 600 | 605 | 12,000 | 605 |
| 1999-08-16 | 595 | 595 | 586 | 590 | 4,000 | 590 |
| 1999-08-13 | 570 | 570 | 566 | 566 | 3,000 | 566 |
| 1999-08-12 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1999-08-11 | 599 | 599 | 565 | 565 | 9,000 | 565 |
| 1999-08-10 | 550 | 608 | 540 | 608 | 14,000 | 608 |
| 1999-08-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-05 | 539 | 539 | 500 | 500 | 3,000 | 500 |
| 1999-08-04 | 560 | 560 | 490 | 540 | 9,000 | 540 |
| 1999-08-03 | 565 | 565 | 555 | 555 | 7,000 | 555 |
| 1999-08-02 | 550 | 551 | 550 | 551 | 16,000 | 551 |
| 1999-07-30 | 550 | 550 | 540 | 550 | 15,000 | 550 |
| 1999-07-29 | 525 | 560 | 511 | 511 | 18,000 | 511 |
| 1999-07-28 | 550 | 550 | 510 | 510 | 6,000 | 510 |
| 1999-07-27 | 549 | 550 | 540 | 550 | 6,000 | 550 |
| 1999-07-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-07-23 | 560 | 560 | 530 | 530 | 5,000 | 530 |
| 1999-07-22 | 595 | 596 | 595 | 595 | 4,000 | 595 |
| 1999-07-21 | 590 | 590 | 589 | 590 | 7,000 | 590 |
| 1999-07-19 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1999-07-16 | 600 | 600 | 585 | 585 | 7,000 | 585 |
| 1999-07-15 | 610 | 620 | 600 | 600 | 13,000 | 600 |
| 1999-07-14 | 625 | 625 | 610 | 620 | 16,000 | 620 |
| 1999-07-13 | 640 | 645 | 600 | 625 | 13,000 | 625 |
| 1999-07-12 | 650 | 655 | 640 | 640 | 10,000 | 640 |
| 1999-07-09 | 675 | 680 | 650 | 650 | 13,000 | 650 |
| 1999-07-08 | 660 | 660 | 620 | 655 | 14,000 | 655 |
| 1999-07-07 | 680 | 680 | 620 | 670 | 16,000 | 670 |
| 1999-07-06 | 699 | 699 | 672 | 672 | 13,000 | 672 |
| 1999-07-05 | 705 | 705 | 700 | 700 | 11,000 | 700 |
| 1999-07-02 | 715 | 715 | 700 | 700 | 15,000 | 700 |
| 1999-07-01 | 710 | 720 | 710 | 720 | 12,000 | 720 |
| 1999-06-30 | 710 | 710 | 708 | 708 | 10,000 | 708 |
| 1999-06-29 | 700 | 705 | 673 | 705 | 13,000 | 705 |
| 1999-06-28 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1999-06-25 | 710 | 720 | 710 | 720 | 12,000 | 720 |
| 1999-06-24 | 713 | 713 | 700 | 710 | 13,000 | 710 |
| 1999-06-23 | 679 | 700 | 670 | 700 | 19,000 | 700 |
| 1999-06-22 | 660 | 679 | 660 | 679 | 23,000 | 679 |
| 1999-06-21 | 652 | 679 | 640 | 650 | 16,000 | 650 |
| 1999-06-18 | 699 | 699 | 640 | 640 | 29,000 | 640 |
| 1999-06-17 | 745 | 745 | 700 | 700 | 20,000 | 700 |
| 1999-06-16 | 750 | 750 | 750 | 750 | 19,000 | 750 |
| 1999-06-15 | 751 | 780 | 750 | 750 | 27,000 | 750 |
| 1999-06-14 | 730 | 750 | 730 | 750 | 18,000 | 750 |
| 1999-06-11 | 710 | 750 | 710 | 726 | 21,000 | 726 |
| 1999-06-10 | 690 | 700 | 685 | 700 | 26,000 | 700 |
| 1999-06-09 | 680 | 680 | 660 | 660 | 18,000 | 660 |
| 1999-06-08 | 680 | 685 | 652 | 653 | 24,000 | 653 |
| 1999-06-07 | 682 | 700 | 681 | 685 | 24,000 | 685 |
| 1999-06-04 | 681 | 681 | 678 | 680 | 23,000 | 680 |
| 1999-06-03 | 688 | 688 | 670 | 680 | 24,000 | 680 |
| 1999-06-02 | 700 | 700 | 692 | 692 | 23,000 | 692 |
| 1999-06-01 | 708 | 708 | 705 | 705 | 14,000 | 705 |
| 1999-05-31 | 695 | 710 | 695 | 710 | 20,000 | 710 |
| 1999-05-28 | 690 | 695 | 690 | 695 | 24,000 | 695 |
| 1999-05-27 | 680 | 705 | 680 | 700 | 15,000 | 700 |
| 1999-05-26 | 711 | 715 | 688 | 698 | 38,000 | 698 |
| 1999-05-25 | 710 | 730 | 710 | 715 | 29,000 | 715 |
| 1999-05-24 | 750 | 760 | 712 | 712 | 29,000 | 712 |
| 1999-05-21 | 728 | 730 | 710 | 710 | 29,000 | 710 |
| 1999-05-20 | 734 | 755 | 718 | 718 | 22,000 | 718 |
| 1999-05-19 | 775 | 775 | 735 | 735 | 18,000 | 735 |
| 1999-05-18 | 775 | 775 | 768 | 770 | 29,000 | 770 |
| 1999-05-17 | 809 | 809 | 750 | 780 | 25,000 | 780 |
| 1999-05-14 | 811 | 815 | 750 | 799 | 37,000 | 799 |
| 1999-05-13 | 695 | 786 | 695 | 786 | 45,000 | 786 |
| 1999-05-12 | 689 | 699 | 680 | 686 | 43,000 | 686 |
| 1999-05-11 | 748 | 748 | 720 | 720 | 8,000 | 720 |
| 1999-05-10 | 785 | 785 | 720 | 750 | 44,000 | 750 |
| 1999-05-07 | 820 | 830 | 790 | 790 | 25,000 | 790 |
| 1999-05-06 | 820 | 890 | 820 | 830 | 31,000 | 830 |
| 1999-04-30 | 759 | 830 | 759 | 830 | 53,000 | 830 |
| 1999-04-28 | 755 | 770 | 740 | 759 | 40,000 | 759 |
| 1999-04-27 | 690 | 740 | 665 | 740 | 41,000 | 740 |
| 1999-04-26 | 694 | 735 | 681 | 700 | 112,000 | 700 |
| 1999-04-23 | 585 | 635 | 571 | 635 | 89,000 | 635 |
| 1999-04-22 | 455 | 535 | 455 | 535 | 43,000 | 535 |
| 1999-04-21 | 450 | 455 | 450 | 455 | 18,000 | 455 |
| 1999-04-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-04-16 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 1999-04-15 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1999-04-14 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1999-04-13 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 1999-04-12 | 479 | 480 | 479 | 480 | 7,000 | 480 |
| 1999-04-09 | 475 | 480 | 475 | 479 | 11,000 | 479 |
| 1999-04-08 | 470 | 480 | 470 | 470 | 5,000 | 470 |
| 1999-04-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-04-06 | 530 | 530 | 480 | 480 | 10,000 | 480 |
| 1999-04-05 | 451 | 530 | 451 | 530 | 9,000 | 530 |
| 1999-04-02 | 460 | 460 | 450 | 450 | 9,000 | 450 |
| 1999-04-01 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-03-31 | 463 | 463 | 460 | 460 | 4,000 | 460 |
| 1999-03-30 | 463 | 463 | 460 | 463 | 4,000 | 463 |
| 1999-03-29 | 436 | 460 | 436 | 460 | 2,000 | 460 |
| 1999-03-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-03-25 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-03-24 | 420 | 420 | 380 | 380 | 2,000 | 380 |
| 1999-03-23 | 469 | 472 | 410 | 410 | 8,000 | 410 |
| 1999-03-19 | 480 | 500 | 469 | 469 | 12,000 | 469 |
| 1999-03-18 | 475 | 500 | 470 | 475 | 12,000 | 475 |
| 1999-03-17 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-03-16 | 420 | 425 | 410 | 425 | 3,000 | 425 |
| 1999-03-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1999-03-12 | 370 | 375 | 370 | 370 | 4,000 | 370 |
| 1999-03-11 | 410 | 410 | 376 | 376 | 5,000 | 376 |
| 1999-03-10 | 445 | 450 | 403 | 410 | 15,000 | 410 |
| 1999-03-09 | 499 | 499 | 465 | 474 | 11,000 | 474 |
| 1999-03-08 | 549 | 550 | 500 | 510 | 60,000 | 510 |
| 1999-03-05 | 455 | 500 | 455 | 500 | 43,000 | 500 |
| 1999-03-04 | 356 | 420 | 355 | 420 | 25,000 | 420 |
| 1999-03-03 | 325 | 344 | 325 | 340 | 20,000 | 340 |
| 1999-03-02 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 1999-03-01 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-02-26 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 1999-02-24 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1999-02-23 | 315 | 324 | 315 | 324 | 3,000 | 324 |
| 1999-02-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-02-19 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 1999-02-18 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-02-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1999-02-15 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1999-02-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-02-04 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-02-03 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-02-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-01-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1999-01-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-01-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-01-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-01-20 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-01-13 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 1999-01-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-01-08 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 1999-01-07 | 310 | 310 | 300 | 310 | 5,000 | 310 |
| 1999-01-06 | 299 | 319 | 295 | 310 | 9,000 | 310 |
| 1999-01-05 | 310 | 310 | 290 | 290 | 3,000 | 290 |
分割・併合履歴 ： なし
