7918 (株)ヴィア・ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-12-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-12-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2000-12-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-11-22 | 250 | 250 | 230 | 230 | 3,000 | 230 |
| 2000-11-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-11-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-10-27 | 270 | 300 | 270 | 300 | 3,000 | 300 |
| 2000-10-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-10-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-10-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-10-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-02 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2000-09-29 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-09-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-08 | 350 | 355 | 350 | 355 | 7,000 | 355 |
| 2000-09-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-28 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2000-08-23 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-08-22 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-08-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-10 | 345 | 357 | 340 | 345 | 4,000 | 345 |
| 2000-08-09 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-08-01 | 330 | 360 | 330 | 360 | 4,000 | 360 |
| 2000-07-31 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2000-07-28 | 339 | 339 | 314 | 314 | 3,000 | 314 |
| 2000-07-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-07-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-07-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-07-14 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2000-07-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-07-11 | 435 | 445 | 435 | 445 | 2,000 | 445 |
| 2000-07-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-07-06 | 450 | 450 | 410 | 410 | 3,000 | 410 |
| 2000-07-05 | 500 | 500 | 430 | 443 | 19,000 | 443 |
| 2000-07-04 | 449 | 481 | 440 | 481 | 34,000 | 481 |
| 2000-07-03 | 401 | 401 | 395 | 400 | 11,000 | 400 |
| 2000-06-30 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-06-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-06-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-06-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-06-02 | 300 | 315 | 300 | 315 | 5,000 | 315 |
| 2000-06-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-29 | 280 | 300 | 280 | 300 | 3,000 | 300 |
| 2000-05-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-05-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-05-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-04-24 | 348 | 348 | 330 | 330 | 2,000 | 330 |
| 2000-04-21 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-04-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-04-19 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2000-04-18 | 325 | 325 | 290 | 290 | 14,000 | 290 |
| 2000-04-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-04-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-03-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-30 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2000-03-29 | 385 | 400 | 385 | 400 | 5,000 | 400 |
| 2000-03-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-03-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-03-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-03-22 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2000-03-21 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2000-03-17 | 360 | 360 | 340 | 340 | 5,000 | 340 |
| 2000-03-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-03-08 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 2000-03-07 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2000-03-03 | 422 | 425 | 370 | 370 | 6,000 | 370 |
| 2000-03-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-03-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-02-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-25 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2000-02-24 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2000-02-23 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 2000-02-21 | 450 | 450 | 430 | 430 | 2,000 | 430 |
| 2000-02-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-02-04 | 545 | 545 | 500 | 500 | 13,000 | 500 |
| 2000-02-03 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2000-02-02 | 550 | 550 | 540 | 549 | 5,000 | 549 |
| 2000-02-01 | 503 | 565 | 503 | 560 | 11,000 | 560 |
| 2000-01-31 | 490 | 500 | 490 | 490 | 4,000 | 490 |
| 2000-01-24 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-01-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-01-20 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2000-01-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-01-18 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2000-01-17 | 350 | 400 | 350 | 400 | 4,000 | 400 |
| 2000-01-14 | 315 | 320 | 305 | 320 | 5,000 | 320 |
| 2000-01-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
分割・併合履歴 ： なし
