7918 (株)ヴィア・ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2003-12-24 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-12-22 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2003-12-19 | 260 | 275 | 260 | 275 | 3,000 | 275 |
| 2003-12-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-12-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-11-27 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-11-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-11-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-11-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-11-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-11-05 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-10-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-10-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-10-24 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2003-10-14 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-10-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-03 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2003-10-01 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-09-30 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2003-09-29 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-09-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-09-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-09-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-08-27 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2003-08-22 | 275 | 300 | 275 | 290 | 5,000 | 290 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-08-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-08-12 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2003-08-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-07-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-07-24 | 274 | 279 | 274 | 279 | 2,000 | 279 |
| 2003-07-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-07-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-07-10 | 280 | 290 | 280 | 290 | 10,000 | 290 |
| 2003-07-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-07-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-07-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-06-30 | 315 | 315 | 300 | 300 | 3,000 | 300 |
| 2003-06-26 | 290 | 300 | 290 | 300 | 9,000 | 300 |
| 2003-06-25 | 300 | 300 | 290 | 300 | 18,000 | 300 |
| 2003-06-24 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-06-23 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-06-18 | 240 | 300 | 240 | 300 | 3,000 | 300 |
| 2003-06-17 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-06-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-05-22 | 300 | 330 | 300 | 330 | 2,000 | 330 |
| 2003-05-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-05-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-05-12 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-05-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-05-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-04-25 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-04-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-04-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-03-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-03-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-03-20 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-03-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-03-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-03-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-03-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-02-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-02-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-02-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-02-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-02-07 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2003-01-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-01-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
分割・併合履歴 ： なし
