7918 (株)ヴィア・ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-12-25 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-12-21 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-12-20 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-12-19 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-12-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-12-17 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-12-14 | 450 | 450 | 415 | 415 | 9,000 | 415 |
| 2001-12-13 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2001-12-12 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2001-12-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-12-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-12-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-04 | 400 | 400 | 380 | 380 | 4,000 | 380 |
| 2001-12-03 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2001-11-30 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 2001-11-29 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2001-11-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-27 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 2001-11-26 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2001-11-22 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2001-11-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-11-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-11-16 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2001-11-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-09 | 385 | 385 | 360 | 360 | 2,000 | 360 |
| 2001-11-07 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2001-11-06 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-10-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-26 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2001-10-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-23 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-10-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-10-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-11 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2001-10-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-10-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-10-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-09-28 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2001-09-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-09-26 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2001-09-21 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-09-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-09-13 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2001-09-11 | 350 | 420 | 350 | 420 | 3,000 | 420 |
| 2001-09-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-09-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-09-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-09-04 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2001-09-03 | 475 | 475 | 470 | 470 | 6,000 | 470 |
| 2001-08-29 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2001-08-27 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2001-08-24 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 2001-08-23 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 2001-08-16 | 530 | 530 | 510 | 510 | 5,000 | 510 |
| 2001-08-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-08-10 | 552 | 552 | 530 | 530 | 11,000 | 530 |
| 2001-08-09 | 545 | 553 | 545 | 552 | 8,000 | 552 |
| 2001-08-08 | 540 | 549 | 540 | 545 | 5,000 | 545 |
| 2001-08-07 | 530 | 540 | 530 | 530 | 6,000 | 530 |
| 2001-08-06 | 531 | 550 | 530 | 530 | 10,000 | 530 |
| 2001-08-03 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2001-08-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-01 | 520 | 521 | 520 | 520 | 3,000 | 520 |
| 2001-07-31 | 515 | 520 | 510 | 520 | 7,000 | 520 |
| 2001-07-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-07-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-26 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 2001-07-25 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2001-07-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-07-23 | 511 | 511 | 510 | 510 | 6,000 | 510 |
| 2001-07-19 | 569 | 569 | 521 | 521 | 10,000 | 521 |
| 2001-07-18 | 600 | 600 | 570 | 570 | 10,000 | 570 |
| 2001-07-17 | 600 | 630 | 580 | 600 | 37,000 | 600 |
| 2001-07-16 | 550 | 578 | 550 | 578 | 23,000 | 578 |
| 2001-07-13 | 530 | 539 | 510 | 535 | 21,000 | 535 |
| 2001-07-12 | 499 | 540 | 499 | 510 | 27,000 | 510 |
| 2001-07-11 | 500 | 550 | 500 | 504 | 28,000 | 504 |
| 2001-07-10 | 410 | 480 | 410 | 480 | 22,000 | 480 |
| 2001-07-09 | 395 | 400 | 395 | 400 | 9,000 | 400 |
| 2001-07-06 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2001-07-05 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2001-07-03 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2001-07-02 | 380 | 420 | 380 | 420 | 6,000 | 420 |
| 2001-06-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-28 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2001-06-27 | 415 | 415 | 400 | 400 | 7,000 | 400 |
| 2001-06-26 | 415 | 420 | 410 | 420 | 3,000 | 420 |
| 2001-06-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-06-22 | 410 | 420 | 400 | 420 | 6,000 | 420 |
| 2001-06-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-06-20 | 390 | 400 | 360 | 400 | 10,000 | 400 |
| 2001-06-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-06-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-06-15 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2001-06-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-06-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-06-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-06-01 | 400 | 420 | 400 | 420 | 5,000 | 420 |
| 2001-05-31 | 360 | 400 | 360 | 400 | 9,000 | 400 |
| 2001-05-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-05-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-05-24 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2001-05-23 | 380 | 390 | 380 | 380 | 9,000 | 380 |
| 2001-05-22 | 390 | 390 | 386 | 386 | 5,000 | 386 |
| 2001-05-21 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2001-05-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-05-17 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 2001-05-16 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2001-05-15 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 2001-05-09 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-05-08 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-05-07 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 2001-05-02 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2001-05-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-04-26 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-04-25 | 480 | 510 | 475 | 480 | 47,000 | 480 |
| 2001-04-24 | 395 | 460 | 395 | 460 | 11,000 | 460 |
| 2001-04-23 | 364 | 380 | 364 | 380 | 7,000 | 380 |
| 2001-04-19 | 320 | 350 | 320 | 350 | 6,000 | 350 |
| 2001-04-18 | 297 | 320 | 297 | 320 | 3,000 | 320 |
| 2001-04-16 | 320 | 320 | 300 | 300 | 7,000 | 300 |
| 2001-04-12 | 272 | 312 | 272 | 312 | 4,000 | 312 |
| 2001-04-09 | 275 | 279 | 275 | 279 | 2,000 | 279 |
| 2001-04-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-04-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-04-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-04-03 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-03-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2001-03-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-03-26 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-03-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-03-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-03-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2001-02-28 | 271 | 300 | 271 | 300 | 2,000 | 300 |
| 2001-02-23 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-02-21 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-02-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-02-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-02-02 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2001-01-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-01-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-01-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-25 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-01-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-01-17 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2001-01-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
分割・併合履歴 ： なし
