7918 (株)ヴィア・ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 969 | 970 | 960 | 960 | 8,000 | 960 |
| 2005-12-29 | 911 | 950 | 910 | 950 | 3,000 | 950 |
| 2005-12-28 | 931 | 931 | 901 | 910 | 6,000 | 910 |
| 2005-12-27 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2005-12-26 | 855 | 870 | 850 | 850 | 13,000 | 850 |
| 2005-12-22 | 820 | 850 | 820 | 850 | 11,000 | 850 |
| 2005-12-21 | 840 | 840 | 819 | 820 | 7,000 | 820 |
| 2005-12-20 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-12-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-12-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-12-14 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-12-13 | 815 | 815 | 800 | 810 | 8,000 | 810 |
| 2005-12-09 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2005-12-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-12-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-12-06 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2005-12-05 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-12-02 | 815 | 820 | 815 | 820 | 2,000 | 820 |
| 2005-12-01 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2005-11-30 | 810 | 815 | 802 | 810 | 8,000 | 810 |
| 2005-11-29 | 801 | 820 | 800 | 800 | 9,000 | 800 |
| 2005-11-28 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2005-11-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-11-22 | 795 | 800 | 790 | 790 | 8,000 | 790 |
| 2005-11-21 | 800 | 800 | 790 | 795 | 8,000 | 795 |
| 2005-11-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-11-17 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2005-11-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-11-15 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-11-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-11-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-11-10 | 790 | 810 | 790 | 810 | 21,000 | 810 |
| 2005-11-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-11-04 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2005-11-02 | 797 | 807 | 797 | 807 | 11,000 | 807 |
| 2005-11-01 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2005-10-31 | 780 | 790 | 775 | 775 | 6,000 | 775 |
| 2005-10-28 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 2005-10-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-10-26 | 699 | 719 | 699 | 719 | 4,000 | 719 |
| 2005-10-25 | 690 | 710 | 690 | 700 | 8,000 | 700 |
| 2005-10-24 | 602 | 650 | 601 | 650 | 14,000 | 650 |
| 2005-10-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-10-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-10-18 | 611 | 611 | 601 | 601 | 2,000 | 601 |
| 2005-10-14 | 645 | 645 | 620 | 620 | 12,000 | 620 |
| 2005-10-13 | 730 | 730 | 635 | 635 | 74,000 | 635 |
| 2005-10-12 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 2005-10-11 | 750 | 765 | 750 | 750 | 4,000 | 750 |
| 2005-10-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-10-03 | 765 | 766 | 765 | 766 | 3,000 | 766 |
| 2005-09-30 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2005-09-29 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2005-09-28 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2005-09-26 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 2005-09-22 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-09-21 | 780 | 780 | 765 | 765 | 15,000 | 765 |
| 2005-09-06 | 795 | 795 | 795 | 795 | 7,000 | 795 |
| 2005-09-05 | 795 | 815 | 795 | 815 | 8,000 | 815 |
| 2005-09-02 | 805 | 805 | 795 | 795 | 3,000 | 795 |
| 2005-08-30 | 800 | 800 | 795 | 795 | 4,000 | 795 |
| 2005-08-29 | 803 | 803 | 795 | 795 | 4,000 | 795 |
| 2005-08-26 | 790 | 795 | 790 | 795 | 2,000 | 795 |
| 2005-08-24 | 786 | 796 | 786 | 796 | 2,000 | 796 |
| 2005-08-23 | 800 | 800 | 785 | 785 | 2,000 | 785 |
| 2005-08-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-08-11 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2005-08-09 | 809 | 810 | 809 | 810 | 5,000 | 810 |
| 2005-08-05 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2005-08-03 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2005-08-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-08-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-07-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-07-28 | 810 | 850 | 810 | 850 | 10,000 | 850 |
| 2005-07-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-07-26 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 2005-07-21 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-07-20 | 800 | 800 | 781 | 781 | 11,000 | 781 |
| 2005-07-14 | 820 | 820 | 800 | 800 | 3,000 | 800 |
| 2005-07-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-07-11 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-07-07 | 799 | 820 | 798 | 820 | 18,000 | 820 |
| 2005-07-06 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2005-07-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-07-04 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2005-06-30 | 811 | 811 | 790 | 790 | 3,000 | 790 |
| 2005-06-28 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2005-06-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-06-24 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 2005-06-23 | 790 | 817 | 790 | 817 | 3,000 | 817 |
| 2005-06-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-06-21 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 2005-06-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-06-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-06-16 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 2005-06-15 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 2005-06-14 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2005-06-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-06-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-06-06 | 847 | 850 | 820 | 820 | 5,000 | 820 |
| 2005-06-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-06-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-05-30 | 850 | 850 | 850 | 850 | 11,000 | 850 |
| 2005-05-27 | 753 | 753 | 753 | 753 | 4,000 | 753 |
| 2005-05-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-05-18 | 770 | 790 | 770 | 790 | 2,000 | 790 |
| 2005-05-17 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-05-16 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2005-05-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-05-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-05-10 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2005-05-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-04-28 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 2005-04-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-04-26 | 850 | 860 | 845 | 860 | 24,000 | 860 |
| 2005-04-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-04-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-04-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-04-15 | 810 | 810 | 760 | 770 | 5,000 | 770 |
| 2005-04-14 | 900 | 900 | 815 | 815 | 21,000 | 815 |
| 2005-04-13 | 920 | 940 | 910 | 910 | 8,000 | 910 |
| 2005-04-12 | 968 | 980 | 968 | 980 | 12,000 | 980 |
| 2005-04-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-04-08 | 940 | 970 | 940 | 970 | 25,000 | 970 |
| 2005-04-06 | 921 | 950 | 921 | 950 | 18,000 | 950 |
| 2005-04-05 | 930 | 950 | 920 | 950 | 9,000 | 950 |
| 2005-04-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2005-04-01 | 940 | 950 | 920 | 920 | 23,000 | 920 |
| 2005-03-31 | 950 | 950 | 940 | 940 | 6,000 | 940 |
| 2005-03-30 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2005-03-29 | 950 | 970 | 950 | 950 | 10,000 | 950 |
| 2005-03-28 | 965 | 970 | 960 | 970 | 12,000 | 970 |
| 2005-03-25 | 925 | 945 | 925 | 945 | 10,000 | 945 |
| 2005-03-24 | 910 | 950 | 910 | 925 | 9,000 | 925 |
| 2005-03-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-03-18 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-03-17 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-03-16 | 890 | 900 | 890 | 900 | 10,000 | 900 |
| 2005-03-14 | 920 | 920 | 900 | 900 | 9,000 | 900 |
| 2005-03-11 | 879 | 900 | 879 | 900 | 7,000 | 900 |
| 2005-03-09 | 870 | 879 | 870 | 879 | 14,000 | 879 |
| 2005-03-08 | 870 | 910 | 870 | 881 | 13,000 | 881 |
| 2005-03-07 | 870 | 870 | 849 | 870 | 14,000 | 870 |
| 2005-03-04 | 790 | 830 | 790 | 830 | 13,000 | 830 |
| 2005-03-01 | 750 | 760 | 730 | 730 | 7,000 | 730 |
| 2005-02-28 | 770 | 770 | 700 | 711 | 18,000 | 711 |
| 2005-02-25 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2005-02-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-02-23 | 650 | 670 | 650 | 670 | 2,000 | 670 |
| 2005-02-22 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2005-02-21 | 680 | 700 | 680 | 700 | 7,000 | 700 |
| 2005-02-18 | 650 | 670 | 650 | 660 | 18,000 | 660 |
| 2005-02-17 | 640 | 685 | 630 | 685 | 33,000 | 685 |
| 2005-02-16 | 700 | 700 | 700 | 700 | 18,000 | 700 |
| 2005-02-15 | 950 | 950 | 800 | 810 | 74,000 | 810 |
| 2005-02-14 | 850 | 850 | 850 | 850 | 36,000 | 850 |
| 2005-02-10 | 650 | 750 | 650 | 750 | 29,000 | 750 |
| 2005-02-09 | 600 | 650 | 600 | 650 | 24,000 | 650 |
| 2005-02-08 | 501 | 570 | 501 | 570 | 12,000 | 570 |
| 2005-02-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-02-04 | 440 | 450 | 440 | 440 | 6,000 | 440 |
| 2005-02-03 | 430 | 440 | 430 | 440 | 3,000 | 440 |
| 2005-02-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-01-31 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-01-28 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 2005-01-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-01-26 | 401 | 405 | 401 | 405 | 3,000 | 405 |
| 2005-01-25 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2005-01-24 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2005-01-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-01-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-01-18 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-01-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-01-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-01-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
分割・併合履歴 ： なし
