7918 (株)ヴィア・ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-18 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-12-17 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-12-13 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-12-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-12-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2002-12-02 | 300 | 300 | 280 | 280 | 3,000 | 280 |
| 2002-11-21 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 2002-11-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-11-15 | 300 | 300 | 280 | 280 | 3,000 | 280 |
| 2002-11-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-10-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-10-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-16 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-15 | 300 | 300 | 290 | 300 | 8,000 | 300 |
| 2002-10-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2002-09-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-09-11 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-09-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-09-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-09-04 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 2002-09-03 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-09-02 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2002-08-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-08-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-08-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-08-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-08-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-08-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-08-09 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-07-31 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-07-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-07-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-07-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-07-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-06-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-06-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-06-14 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-06-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-06-11 | 460 | 500 | 460 | 499 | 9,000 | 499 |
| 2002-06-10 | 430 | 460 | 430 | 460 | 5,000 | 460 |
| 2002-06-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-05-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-05-07 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-05-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-04-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-04-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-04-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-04-19 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-04-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-04-09 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-04-04 | 328 | 329 | 328 | 329 | 4,000 | 329 |
| 2002-04-03 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2002-04-02 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-04-01 | 328 | 329 | 328 | 329 | 3,000 | 329 |
| 2002-03-26 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2002-03-20 | 331 | 331 | 330 | 331 | 6,000 | 331 |
| 2002-03-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-03-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-03-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-03-05 | 386 | 386 | 375 | 375 | 3,000 | 375 |
| 2002-02-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-02-20 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2002-02-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-15 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-02-14 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-02-13 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-02-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-07 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-02-06 | 375 | 399 | 375 | 399 | 2,000 | 399 |
| 2002-02-05 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-02-04 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2002-02-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-31 | 399 | 400 | 375 | 375 | 3,000 | 375 |
| 2002-01-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-28 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2002-01-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-23 | 399 | 400 | 399 | 399 | 4,000 | 399 |
| 2002-01-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-01-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-01-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-01-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-11 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2002-01-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-01-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-01-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-01-07 | 399 | 399 | 399 | 399 | 2,000 | 399 |
分割・併合履歴 ： なし
