7918 (株)ヴィア・ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 910 | 910 | 900 | 905 | 6,300 | 905 |
| 2006-12-28 | 863 | 900 | 863 | 900 | 4,000 | 900 |
| 2006-12-27 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2006-12-26 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2006-12-25 | 850 | 850 | 850 | 850 | 10,700 | 850 |
| 2006-12-22 | 891 | 891 | 850 | 890 | 5,900 | 890 |
| 2006-12-21 | 910 | 910 | 880 | 880 | 4,000 | 880 |
| 2006-12-20 | 890 | 890 | 870 | 870 | 900 | 870 |
| 2006-12-19 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2006-12-18 | 874 | 880 | 874 | 875 | 900 | 875 |
| 2006-12-15 | 895 | 895 | 894 | 894 | 4,700 | 894 |
| 2006-12-14 | 900 | 900 | 865 | 865 | 25,600 | 865 |
| 2006-12-13 | 875 | 895 | 866 | 870 | 31,600 | 870 |
| 2006-12-12 | 865 | 865 | 865 | 865 | 400 | 865 |
| 2006-12-11 | 875 | 875 | 872 | 875 | 34,100 | 875 |
| 2006-12-08 | 900 | 900 | 885 | 885 | 6,700 | 885 |
| 2006-12-07 | 910 | 910 | 892 | 896 | 700 | 896 |
| 2006-12-06 | 930 | 930 | 930 | 930 | 5,500 | 930 |
| 2006-12-04 | 940 | 940 | 910 | 920 | 2,500 | 920 |
| 2006-12-01 | 930 | 930 | 900 | 930 | 12,100 | 930 |
| 2006-11-30 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2006-11-29 | 890 | 910 | 890 | 900 | 3,600 | 900 |
| 2006-11-28 | 920 | 920 | 900 | 900 | 25,300 | 900 |
| 2006-11-27 | 870 | 890 | 870 | 890 | 1,100 | 890 |
| 2006-11-24 | 930 | 930 | 890 | 890 | 3,500 | 890 |
| 2006-11-22 | 919 | 924 | 919 | 924 | 2,800 | 924 |
| 2006-11-21 | 894 | 920 | 894 | 915 | 6,700 | 915 |
| 2006-11-20 | 888 | 900 | 880 | 894 | 9,300 | 894 |
| 2006-11-17 | 888 | 888 | 888 | 888 | 500 | 888 |
| 2006-11-16 | 879 | 880 | 860 | 879 | 900 | 879 |
| 2006-11-15 | 890 | 890 | 878 | 887 | 600 | 887 |
| 2006-11-14 | 889 | 889 | 847 | 878 | 400 | 878 |
| 2006-11-13 | 879 | 879 | 826 | 879 | 2,500 | 879 |
| 2006-11-10 | 836 | 849 | 836 | 849 | 3,800 | 849 |
| 2006-11-09 | 876 | 876 | 841 | 849 | 4,400 | 849 |
| 2006-11-08 | 899 | 900 | 870 | 872 | 3,700 | 872 |
| 2006-11-07 | 890 | 899 | 890 | 899 | 300 | 899 |
| 2006-11-06 | 899 | 899 | 865 | 880 | 2,100 | 880 |
| 2006-11-02 | 900 | 900 | 899 | 899 | 2,300 | 899 |
| 2006-11-01 | 899 | 900 | 885 | 895 | 4,500 | 895 |
| 2006-10-31 | 875 | 880 | 875 | 880 | 300 | 880 |
| 2006-10-30 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2006-10-27 | 850 | 900 | 850 | 900 | 12,300 | 900 |
| 2006-10-26 | 861 | 861 | 860 | 860 | 15,500 | 860 |
| 2006-10-24 | 871 | 880 | 871 | 871 | 2,100 | 871 |
| 2006-10-23 | 885 | 890 | 881 | 881 | 12,300 | 881 |
| 2006-10-20 | 890 | 910 | 890 | 910 | 800 | 910 |
| 2006-10-19 | 930 | 930 | 900 | 900 | 6,700 | 900 |
| 2006-10-18 | 940 | 940 | 915 | 930 | 3,300 | 930 |
| 2006-10-17 | 999 | 999 | 950 | 950 | 2,400 | 950 |
| 2006-10-16 | 980 | 1,020 | 980 | 989 | 2,500 | 989 |
| 2006-10-13 | 910 | 990 | 910 | 990 | 4,000 | 990 |
| 2006-10-12 | 905 | 920 | 905 | 920 | 3,800 | 920 |
| 2006-10-11 | 900 | 906 | 900 | 905 | 3,200 | 905 |
| 2006-10-10 | 870 | 900 | 870 | 900 | 900 | 900 |
| 2006-10-05 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2006-10-04 | 885 | 885 | 880 | 885 | 1,700 | 885 |
| 2006-10-03 | 880 | 885 | 880 | 885 | 1,900 | 885 |
| 2006-10-02 | 900 | 904 | 890 | 903 | 2,300 | 903 |
| 2006-09-29 | 900 | 900 | 885 | 885 | 600 | 885 |
| 2006-09-28 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2006-09-27 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2006-09-26 | 890 | 900 | 890 | 895 | 2,100 | 895 |
| 2006-09-25 | 895 | 895 | 890 | 890 | 1,700 | 890 |
| 2006-09-22 | 908 | 908 | 885 | 905 | 1,600 | 905 |
| 2006-09-21 | 880 | 910 | 862 | 909 | 4,600 | 909 |
| 2006-09-20 | 860 | 900 | 824 | 900 | 6,900 | 900 |
| 2006-09-19 | 880 | 880 | 870 | 870 | 6,800 | 870 |
| 2006-09-15 | 863 | 880 | 863 | 875 | 4,300 | 875 |
| 2006-09-14 | 831 | 880 | 800 | 860 | 11,300 | 860 |
| 2006-09-13 | 860 | 860 | 850 | 850 | 600 | 850 |
| 2006-09-12 | 870 | 870 | 860 | 860 | 3,400 | 860 |
| 2006-09-11 | 860 | 880 | 860 | 865 | 8,900 | 865 |
| 2006-09-08 | 870 | 880 | 850 | 850 | 14,800 | 850 |
| 2006-09-07 | 860 | 885 | 857 | 885 | 12,300 | 885 |
| 2006-09-06 | 896 | 896 | 840 | 860 | 9,400 | 860 |
| 2006-09-05 | 900 | 900 | 870 | 896 | 14,000 | 896 |
| 2006-09-04 | 906 | 917 | 902 | 904 | 5,500 | 904 |
| 2006-09-01 | 946 | 946 | 914 | 916 | 5,500 | 916 |
| 2006-08-31 | 980 | 980 | 926 | 926 | 8,300 | 926 |
| 2006-08-30 | 1,000 | 1,009 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2006-08-29 | 995 | 1,000 | 995 | 1,000 | 3,600 | 1,000 |
| 2006-08-28 | 1,000 | 1,000 | 998 | 1,000 | 4,500 | 1,000 |
| 2006-08-25 | 1,001 | 1,010 | 1,000 | 1,000 | 4,900 | 1,000 |
| 2006-08-24 | 1,003 | 1,003 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2006-08-23 | 1,003 | 1,010 | 1,001 | 1,003 | 5,700 | 1,003 |
| 2006-08-22 | 1,009 | 1,012 | 1,004 | 1,004 | 5,800 | 1,004 |
| 2006-08-21 | 1,030 | 1,030 | 991 | 1,002 | 5,200 | 1,002 |
| 2006-08-18 | 996 | 1,095 | 989 | 1,070 | 6,400 | 1,070 |
| 2006-08-17 | 1,020 | 1,030 | 989 | 996 | 4,000 | 996 |
| 2006-08-16 | 1,050 | 1,050 | 1,020 | 1,026 | 4,900 | 1,026 |
| 2006-08-15 | 1,078 | 1,080 | 1,078 | 1,080 | 1,000 | 1,080 |
| 2006-08-14 | 1,076 | 1,080 | 1,076 | 1,080 | 1,300 | 1,080 |
| 2006-08-09 | 1,057 | 1,086 | 1,055 | 1,086 | 1,500 | 1,086 |
| 2006-08-08 | 1,085 | 1,086 | 1,085 | 1,086 | 200 | 1,086 |
| 2006-08-07 | 1,051 | 1,086 | 1,051 | 1,086 | 600 | 1,086 |
| 2006-08-04 | 1,062 | 1,062 | 1,050 | 1,059 | 3,300 | 1,059 |
| 2006-08-03 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
| 2006-08-02 | 1,090 | 1,090 | 1,060 | 1,060 | 2,900 | 1,060 |
| 2006-07-31 | 1,065 | 1,089 | 1,060 | 1,060 | 5,200 | 1,060 |
| 2006-07-28 | 1,060 | 1,085 | 1,060 | 1,085 | 6,100 | 1,085 |
| 2006-07-27 | 1,080 | 1,090 | 1,075 | 1,075 | 1,800 | 1,075 |
| 2006-07-26 | 1,100 | 1,100 | 1,080 | 1,090 | 4,500 | 1,090 |
| 2006-07-25 | 1,100 | 1,100 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2006-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-07-21 | 1,130 | 1,133 | 1,130 | 1,130 | 4,500 | 1,130 |
| 2006-07-20 | 1,080 | 1,080 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2006-07-13 | 1,118 | 1,118 | 1,115 | 1,115 | 200 | 1,115 |
| 2006-07-12 | 1,055 | 1,115 | 1,050 | 1,115 | 7,500 | 1,115 |
| 2006-07-11 | 1,101 | 1,101 | 1,050 | 1,090 | 2,000 | 1,090 |
| 2006-07-10 | 1,101 | 1,101 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-07-07 | 1,099 | 1,150 | 1,099 | 1,150 | 7,400 | 1,150 |
| 2006-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-07-05 | 1,080 | 1,080 | 1,050 | 1,050 | 700 | 1,050 |
| 2006-07-04 | 1,090 | 1,145 | 1,090 | 1,100 | 1,700 | 1,100 |
| 2006-06-30 | 1,140 | 1,140 | 1,110 | 1,110 | 1,800 | 1,110 |
| 2006-06-29 | 1,100 | 1,110 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2006-06-28 | 1,090 | 1,120 | 1,090 | 1,110 | 1,400 | 1,110 |
| 2006-06-27 | 1,129 | 1,129 | 1,080 | 1,100 | 20,200 | 1,100 |
| 2006-06-26 | 1,169 | 1,190 | 1,100 | 1,139 | 20,100 | 1,139 |
| 2006-06-23 | 1,190 | 1,190 | 1,105 | 1,150 | 1,300 | 1,150 |
| 2006-06-22 | 1,050 | 1,200 | 1,050 | 1,200 | 6,600 | 1,200 |
| 2006-06-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2006-06-15 | 1,040 | 1,050 | 1,035 | 1,050 | 800 | 1,050 |
| 2006-06-12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2006-06-09 | 1,000 | 1,020 | 1,000 | 1,020 | 400 | 1,020 |
| 2006-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-06-07 | 1,000 | 1,050 | 1,000 | 1,050 | 400 | 1,050 |
| 2006-06-02 | 1,085 | 1,085 | 1,020 | 1,030 | 1,800 | 1,030 |
| 2006-06-01 | 1,040 | 1,070 | 1,040 | 1,070 | 300 | 1,070 |
| 2006-05-31 | 1,001 | 1,059 | 1,001 | 1,059 | 200 | 1,059 |
| 2006-05-30 | 1,080 | 1,080 | 1,000 | 1,080 | 2,400 | 1,080 |
| 2006-05-29 | 1,080 | 1,080 | 1,040 | 1,040 | 700 | 1,040 |
| 2006-05-26 | 1,001 | 1,040 | 1,000 | 1,040 | 400 | 1,040 |
| 2006-05-24 | 1,050 | 1,100 | 980 | 1,100 | 6,300 | 1,100 |
| 2006-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2006-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 5,200 | 1,050 |
| 2006-05-18 | 1,050 | 1,091 | 1,050 | 1,089 | 3,500 | 1,089 |
| 2006-05-17 | 1,050 | 1,100 | 1,050 | 1,100 | 3,200 | 1,100 |
| 2006-05-16 | 1,080 | 1,080 | 1,050 | 1,050 | 2,200 | 1,050 |
| 2006-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2006-05-12 | 1,140 | 1,150 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2006-05-10 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2006-05-09 | 1,149 | 1,170 | 1,149 | 1,170 | 2,200 | 1,170 |
| 2006-05-08 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2006-05-02 | 1,155 | 1,155 | 1,100 | 1,100 | 4,200 | 1,100 |
| 2006-05-01 | 1,102 | 1,105 | 1,100 | 1,100 | 500 | 1,100 |
| 2006-04-28 | 1,110 | 1,150 | 1,110 | 1,150 | 1,300 | 1,150 |
| 2006-04-27 | 1,149 | 1,149 | 1,149 | 1,149 | 300 | 1,149 |
| 2006-04-25 | 1,110 | 1,111 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2006-04-24 | 1,140 | 1,140 | 1,110 | 1,130 | 1,800 | 1,130 |
| 2006-04-20 | 1,190 | 1,190 | 1,130 | 1,150 | 1,600 | 1,150 |
| 2006-04-19 | 1,150 | 1,150 | 1,130 | 1,130 | 800 | 1,130 |
| 2006-04-18 | 1,195 | 1,195 | 1,130 | 1,130 | 900 | 1,130 |
| 2006-04-17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2006-04-14 | 1,130 | 1,200 | 1,130 | 1,200 | 2,300 | 1,200 |
| 2006-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2006-04-12 | 1,135 | 1,135 | 1,130 | 1,130 | 600 | 1,130 |
| 2006-04-11 | 1,105 | 1,125 | 1,105 | 1,125 | 700 | 1,125 |
| 2006-04-10 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2006-04-07 | 1,117 | 1,117 | 1,100 | 1,110 | 2,700 | 1,110 |
| 2006-04-06 | 1,140 | 1,146 | 1,041 | 1,109 | 6,200 | 1,109 |
| 2006-04-05 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2006-04-04 | 1,200 | 1,200 | 1,170 | 1,170 | 900 | 1,170 |
| 2006-04-03 | 1,170 | 1,200 | 1,170 | 1,200 | 4,400 | 1,200 |
| 2006-03-31 | 1,200 | 1,200 | 1,150 | 1,200 | 3,800 | 1,200 |
| 2006-03-30 | 1,160 | 1,160 | 1,150 | 1,150 | 500 | 1,150 |
| 2006-03-29 | 1,200 | 1,200 | 1,160 | 1,160 | 200 | 1,160 |
| 2006-03-27 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 2006-03-24 | 1,197 | 1,197 | 1,197 | 1,197 | 600 | 1,197 |
| 2006-03-22 | 1,128 | 1,157 | 1,111 | 1,157 | 300 | 1,157 |
| 2006-03-20 | 1,171 | 1,171 | 1,170 | 1,170 | 500 | 1,170 |
| 2006-03-17 | 1,245 | 1,245 | 1,170 | 1,170 | 600 | 1,170 |
| 2006-03-16 | 1,250 | 1,250 | 1,245 | 1,245 | 8,900 | 1,245 |
| 2006-03-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-03-13 | 1,105 | 1,105 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-03-10 | 1,105 | 1,110 | 1,105 | 1,110 | 200 | 1,110 |
| 2006-03-09 | 1,110 | 1,110 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2006-03-08 | 1,121 | 1,121 | 1,095 | 1,095 | 1,300 | 1,095 |
| 2006-03-07 | 1,122 | 1,122 | 1,119 | 1,120 | 2,200 | 1,120 |
| 2006-03-06 | 1,119 | 1,127 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2006-03-03 | 1,127 | 1,127 | 1,100 | 1,118 | 300 | 1,118 |
| 2006-03-02 | 1,141 | 1,141 | 1,141 | 1,141 | 1,500 | 1,141 |
| 2006-03-01 | 1,082 | 1,082 | 1,081 | 1,081 | 1,200 | 1,081 |
| 2006-02-28 | 1,110 | 1,120 | 1,080 | 1,083 | 600 | 1,083 |
| 2006-02-27 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2006-02-24 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-02-23 | 1,050 | 1,130 | 1,050 | 1,100 | 1,300 | 1,100 |
| 2006-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2006-02-20 | 1,069 | 1,070 | 1,001 | 1,069 | 1,700 | 1,069 |
| 2006-02-17 | 1,090 | 1,140 | 1,090 | 1,140 | 1,100 | 1,140 |
| 2006-02-15 | 1,061 | 1,101 | 1,061 | 1,080 | 800 | 1,080 |
| 2006-02-14 | 1,050 | 1,050 | 1,000 | 1,050 | 2,300 | 1,050 |
| 2006-02-13 | 1,140 | 1,169 | 1,061 | 1,061 | 4,200 | 1,061 |
| 2006-02-10 | 1,167 | 1,180 | 1,080 | 1,080 | 6,500 | 1,080 |
| 2006-02-09 | 1,170 | 1,200 | 1,165 | 1,200 | 1,800 | 1,200 |
| 2006-02-08 | 1,211 | 1,220 | 1,175 | 1,175 | 2,200 | 1,175 |
| 2006-02-07 | 1,201 | 1,284 | 1,195 | 1,250 | 5,300 | 1,250 |
| 2006-02-06 | 1,280 | 1,280 | 1,200 | 1,250 | 8,400 | 1,250 |
| 2006-02-03 | 1,300 | 1,340 | 1,260 | 1,300 | 38,400 | 1,300 |
| 2006-02-02 | 1,180 | 1,260 | 1,180 | 1,260 | 12,000 | 1,260 |
| 2006-02-01 | 1,080 | 1,100 | 1,060 | 1,060 | 12,300 | 1,060 |
| 2006-01-31 | 1,200 | 1,200 | 1,160 | 1,180 | 8,000 | 1,180 |
| 2006-01-30 | 1,200 | 1,200 | 1,120 | 1,180 | 7,000 | 1,180 |
| 2006-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-01-26 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2006-01-25 | 1,259 | 1,259 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2006-01-24 | 1,313 | 1,320 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2006-01-23 | 1,240 | 1,300 | 1,240 | 1,300 | 17,000 | 1,300 |
| 2006-01-20 | 1,180 | 1,180 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2006-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-01-18 | 1,000 | 1,040 | 950 | 990 | 14,000 | 990 |
| 2006-01-17 | 1,100 | 1,100 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2006-01-16 | 1,180 | 1,180 | 1,061 | 1,144 | 3,000 | 1,144 |
| 2006-01-13 | 1,190 | 1,211 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2006-01-12 | 1,145 | 1,145 | 1,140 | 1,140 | 5,000 | 1,140 |
| 2006-01-11 | 1,024 | 1,025 | 1,024 | 1,025 | 3,000 | 1,025 |
| 2006-01-10 | 1,020 | 1,025 | 1,020 | 1,025 | 8,000 | 1,025 |
| 2006-01-06 | 990 | 1,020 | 990 | 1,020 | 6,000 | 1,020 |
| 2006-01-05 | 970 | 980 | 970 | 975 | 11,000 | 975 |
| 2006-01-04 | 961 | 970 | 961 | 961 | 4,000 | 961 |
分割・併合履歴 ： なし
