7918 (株)ヴィア・ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-12-27 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2004-12-24 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2004-12-21 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-12-20 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-12-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-12-10 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2004-12-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-12-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-12-07 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2004-12-06 | 348 | 348 | 343 | 343 | 3,000 | 343 |
| 2004-11-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-11-16 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2004-11-10 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2004-11-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-11-08 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2004-11-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-11-02 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-10-28 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2004-10-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-10-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-10-12 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2004-10-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-10-05 | 410 | 410 | 395 | 395 | 6,000 | 395 |
| 2004-10-04 | 410 | 420 | 410 | 410 | 3,000 | 410 |
| 2004-10-01 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2004-09-30 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2004-09-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-09-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-09-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2004-09-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-17 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2004-09-13 | 315 | 315 | 305 | 305 | 3,000 | 305 |
| 2004-09-01 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2004-08-23 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-08-05 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2004-07-09 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2004-06-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-06-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-06-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-06-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-06-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-06-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-06-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-15 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2004-06-14 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-06-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-06-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-06-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2004-05-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-05-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-05-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-05-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-05-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-05-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-05-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-05-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-04-30 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2004-04-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2004-04-27 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 2004-04-26 | 449 | 450 | 449 | 450 | 9,000 | 450 |
| 2004-04-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-04-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-04-15 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2004-04-14 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2004-04-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-04-12 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2004-04-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-04-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-31 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-03-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-03-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-03-18 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-03-17 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2004-03-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-03-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-03-08 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2004-03-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-03-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-03-01 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-02-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-02-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-02-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2004-01-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-01-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-01-21 | 312 | 312 | 260 | 260 | 2,000 | 260 |
| 2004-01-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-01-05 | 250 | 250 | 250 | 250 | 3,000 | 250 |
分割・併合履歴 ： なし
