7918 (株)ヴィア・ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 850 | 889 | 850 | 889 | 3,800 | 889 |
| 2007-12-27 | 860 | 860 | 840 | 840 | 2,700 | 840 |
| 2007-12-26 | 858 | 860 | 850 | 860 | 900 | 860 |
| 2007-12-25 | 888 | 888 | 888 | 888 | 200 | 888 |
| 2007-12-21 | 888 | 889 | 888 | 889 | 6,100 | 889 |
| 2007-12-20 | 848 | 858 | 848 | 857 | 4,400 | 857 |
| 2007-12-19 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2007-12-18 | 860 | 889 | 860 | 889 | 700 | 889 |
| 2007-12-17 | 840 | 900 | 840 | 890 | 5,200 | 890 |
| 2007-12-14 | 841 | 860 | 841 | 860 | 700 | 860 |
| 2007-12-13 | 850 | 855 | 850 | 855 | 2,600 | 855 |
| 2007-12-12 | 845 | 850 | 840 | 850 | 5,400 | 850 |
| 2007-12-11 | 870 | 870 | 845 | 845 | 3,500 | 845 |
| 2007-12-10 | 850 | 900 | 850 | 895 | 3,600 | 895 |
| 2007-12-07 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2007-12-06 | 800 | 850 | 800 | 850 | 5,200 | 850 |
| 2007-12-05 | 766 | 790 | 766 | 790 | 1,100 | 790 |
| 2007-12-04 | 750 | 770 | 750 | 770 | 2,700 | 770 |
| 2007-12-03 | 740 | 750 | 740 | 750 | 500 | 750 |
| 2007-11-30 | 730 | 740 | 730 | 740 | 6,900 | 740 |
| 2007-11-29 | 697 | 710 | 697 | 710 | 5,700 | 710 |
| 2007-11-28 | 699 | 699 | 699 | 699 | 300 | 699 |
| 2007-11-27 | 660 | 699 | 650 | 699 | 8,400 | 699 |
| 2007-11-26 | 660 | 700 | 650 | 700 | 3,100 | 700 |
| 2007-11-22 | 630 | 660 | 620 | 660 | 3,700 | 660 |
| 2007-11-21 | 661 | 661 | 650 | 650 | 1,600 | 650 |
| 2007-11-20 | 651 | 670 | 650 | 655 | 11,100 | 655 |
| 2007-11-19 | 730 | 789 | 730 | 750 | 2,700 | 750 |
| 2007-11-13 | 792 | 805 | 792 | 805 | 200 | 805 |
| 2007-11-12 | 790 | 792 | 790 | 792 | 2,000 | 792 |
| 2007-11-09 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2007-11-08 | 802 | 812 | 802 | 802 | 1,400 | 802 |
| 2007-11-07 | 845 | 849 | 831 | 831 | 300 | 831 |
| 2007-11-05 | 810 | 850 | 810 | 850 | 1,100 | 850 |
| 2007-11-02 | 850 | 850 | 850 | 850 | 2,200 | 850 |
| 2007-11-01 | 810 | 820 | 800 | 820 | 1,700 | 820 |
| 2007-10-31 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2007-10-29 | 820 | 830 | 820 | 830 | 400 | 830 |
| 2007-10-26 | 825 | 825 | 800 | 800 | 2,300 | 800 |
| 2007-10-25 | 835 | 845 | 835 | 845 | 200 | 845 |
| 2007-10-24 | 838 | 845 | 837 | 845 | 600 | 845 |
| 2007-10-23 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2007-10-22 | 844 | 846 | 840 | 846 | 400 | 846 |
| 2007-10-19 | 860 | 860 | 839 | 849 | 4,100 | 849 |
| 2007-10-18 | 865 | 880 | 865 | 873 | 5,300 | 873 |
| 2007-10-17 | 899 | 899 | 885 | 885 | 500 | 885 |
| 2007-10-16 | 899 | 900 | 871 | 881 | 1,800 | 881 |
| 2007-10-12 | 880 | 885 | 880 | 885 | 300 | 885 |
| 2007-10-11 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2007-10-10 | 882 | 885 | 882 | 885 | 500 | 885 |
| 2007-10-09 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2007-10-05 | 882 | 900 | 882 | 900 | 300 | 900 |
| 2007-10-04 | 925 | 925 | 902 | 902 | 1,700 | 902 |
| 2007-10-03 | 901 | 925 | 901 | 925 | 1,000 | 925 |
| 2007-10-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-10-01 | 890 | 910 | 890 | 910 | 2,800 | 910 |
| 2007-09-28 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-09-26 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-09-25 | 910 | 930 | 910 | 930 | 600 | 930 |
| 2007-09-20 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2007-09-19 | 945 | 950 | 945 | 950 | 2,600 | 950 |
| 2007-09-13 | 940 | 950 | 940 | 950 | 800 | 950 |
| 2007-09-12 | 950 | 960 | 950 | 960 | 2,300 | 960 |
| 2007-09-10 | 980 | 980 | 977 | 977 | 1,200 | 977 |
| 2007-09-06 | 950 | 950 | 935 | 950 | 2,200 | 950 |
| 2007-09-03 | 940 | 940 | 940 | 940 | 400 | 940 |
| 2007-08-31 | 996 | 1,000 | 940 | 940 | 2,100 | 940 |
| 2007-08-30 | 932 | 932 | 932 | 932 | 500 | 932 |
| 2007-08-28 | 947 | 947 | 906 | 927 | 5,400 | 927 |
| 2007-08-27 | 930 | 940 | 891 | 930 | 3,700 | 930 |
| 2007-08-24 | 940 | 950 | 930 | 950 | 2,600 | 950 |
| 2007-08-23 | 962 | 962 | 940 | 961 | 4,500 | 961 |
| 2007-08-22 | 961 | 975 | 961 | 961 | 3,400 | 961 |
| 2007-08-20 | 950 | 951 | 950 | 951 | 700 | 951 |
| 2007-08-17 | 950 | 950 | 950 | 950 | 900 | 950 |
| 2007-08-16 | 953 | 953 | 951 | 951 | 700 | 951 |
| 2007-08-15 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2007-08-14 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2007-08-13 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2007-08-10 | 970 | 970 | 970 | 970 | 800 | 970 |
| 2007-08-09 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2007-08-08 | 980 | 980 | 980 | 980 | 1,800 | 980 |
| 2007-08-07 | 980 | 980 | 980 | 980 | 1,700 | 980 |
| 2007-08-06 | 980 | 980 | 980 | 980 | 4,600 | 980 |
| 2007-08-03 | 981 | 990 | 980 | 990 | 1,900 | 990 |
| 2007-08-02 | 1,000 | 1,000 | 970 | 1,000 | 2,800 | 1,000 |
| 2007-08-01 | 980 | 990 | 980 | 990 | 500 | 990 |
| 2007-07-31 | 990 | 990 | 971 | 990 | 1,000 | 990 |
| 2007-07-30 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2007-07-27 | 980 | 980 | 980 | 980 | 1,100 | 980 |
| 2007-07-25 | 983 | 983 | 980 | 980 | 600 | 980 |
| 2007-07-24 | 990 | 1,000 | 990 | 1,000 | 200 | 1,000 |
| 2007-07-23 | 982 | 982 | 979 | 979 | 800 | 979 |
| 2007-07-20 | 1,010 | 1,010 | 982 | 982 | 2,600 | 982 |
| 2007-07-19 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2007-07-17 | 1,008 | 1,010 | 1,000 | 1,010 | 500 | 1,010 |
| 2007-07-13 | 1,010 | 1,010 | 1,008 | 1,008 | 300 | 1,008 |
| 2007-07-12 | 1,020 | 1,020 | 1,015 | 1,015 | 1,500 | 1,015 |
| 2007-07-11 | 1,020 | 1,020 | 1,001 | 1,015 | 1,700 | 1,015 |
| 2007-07-10 | 1,000 | 1,000 | 995 | 1,000 | 1,300 | 1,000 |
| 2007-07-09 | 1,000 | 1,000 | 991 | 991 | 900 | 991 |
| 2007-07-06 | 982 | 1,000 | 982 | 1,000 | 800 | 1,000 |
| 2007-07-05 | 1,009 | 1,009 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2007-07-04 | 1,010 | 1,010 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2007-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 800 | 1,010 |
| 2007-07-02 | 1,025 | 1,030 | 1,015 | 1,025 | 5,300 | 1,025 |
| 2007-06-29 | 1,010 | 1,010 | 1,000 | 1,010 | 2,700 | 1,010 |
| 2007-06-27 | 988 | 1,000 | 988 | 1,000 | 200 | 1,000 |
| 2007-06-26 | 1,005 | 1,005 | 985 | 985 | 300 | 985 |
| 2007-06-25 | 1,010 | 1,010 | 1,000 | 1,010 | 300 | 1,010 |
| 2007-06-21 | 1,015 | 1,015 | 990 | 990 | 800 | 990 |
| 2007-06-20 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2007-06-19 | 1,010 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2007-06-18 | 990 | 1,000 | 990 | 1,000 | 600 | 1,000 |
| 2007-06-15 | 1,010 | 1,010 | 990 | 1,010 | 400 | 1,010 |
| 2007-06-14 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2007-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2007-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-06-11 | 997 | 1,000 | 996 | 996 | 2,000 | 996 |
| 2007-06-08 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2007-06-07 | 1,000 | 1,000 | 980 | 980 | 200 | 980 |
| 2007-06-05 | 1,010 | 1,010 | 990 | 990 | 300 | 990 |
| 2007-06-04 | 1,015 | 1,015 | 1,010 | 1,010 | 5,200 | 1,010 |
| 2007-06-01 | 1,015 | 1,015 | 998 | 1,000 | 4,600 | 1,000 |
| 2007-05-31 | 990 | 1,000 | 990 | 990 | 3,600 | 990 |
| 2007-05-30 | 1,000 | 1,000 | 990 | 990 | 500 | 990 |
| 2007-05-29 | 1,010 | 1,010 | 964 | 1,008 | 5,400 | 1,008 |
| 2007-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2007-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2007-05-24 | 988 | 1,010 | 988 | 1,010 | 2,100 | 1,010 |
| 2007-05-23 | 976 | 978 | 976 | 978 | 400 | 978 |
| 2007-05-22 | 973 | 975 | 973 | 975 | 200 | 975 |
| 2007-05-21 | 993 | 993 | 993 | 993 | 400 | 993 |
| 2007-05-18 | 993 | 993 | 980 | 993 | 10,400 | 993 |
| 2007-05-17 | 980 | 980 | 980 | 980 | 3,600 | 980 |
| 2007-05-16 | 978 | 978 | 975 | 978 | 8,500 | 978 |
| 2007-05-15 | 980 | 980 | 970 | 970 | 200 | 970 |
| 2007-05-14 | 980 | 980 | 970 | 979 | 3,600 | 979 |
| 2007-05-11 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2007-05-10 | 978 | 980 | 965 | 980 | 3,300 | 980 |
| 2007-05-09 | 980 | 980 | 978 | 978 | 200 | 978 |
| 2007-05-08 | 990 | 990 | 980 | 980 | 800 | 980 |
| 2007-05-07 | 1,009 | 1,010 | 990 | 990 | 1,800 | 990 |
| 2007-05-02 | 1,020 | 1,020 | 1,010 | 1,010 | 2,400 | 1,010 |
| 2007-05-01 | 990 | 991 | 990 | 990 | 1,500 | 990 |
| 2007-04-27 | 989 | 990 | 989 | 990 | 3,000 | 990 |
| 2007-04-26 | 999 | 999 | 984 | 984 | 400 | 984 |
| 2007-04-25 | 1,009 | 1,009 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-04-23 | 1,000 | 1,000 | 961 | 1,000 | 4,200 | 1,000 |
| 2007-04-20 | 1,019 | 1,019 | 991 | 992 | 1,300 | 992 |
| 2007-04-19 | 1,019 | 1,019 | 1,018 | 1,018 | 300 | 1,018 |
| 2007-04-18 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2007-04-17 | 996 | 996 | 995 | 995 | 400 | 995 |
| 2007-04-16 | 996 | 996 | 995 | 995 | 200 | 995 |
| 2007-04-13 | 1,025 | 1,025 | 995 | 995 | 1,800 | 995 |
| 2007-04-12 | 1,020 | 1,020 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2007-04-10 | 1,015 | 1,015 | 999 | 1,000 | 700 | 1,000 |
| 2007-04-09 | 1,010 | 1,010 | 998 | 999 | 5,700 | 999 |
| 2007-04-06 | 1,010 | 1,010 | 998 | 999 | 1,200 | 999 |
| 2007-04-05 | 1,014 | 1,014 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2007-04-04 | 997 | 1,015 | 997 | 1,015 | 1,600 | 1,015 |
| 2007-04-03 | 996 | 996 | 996 | 996 | 600 | 996 |
| 2007-04-02 | 991 | 1,020 | 990 | 995 | 9,700 | 995 |
| 2007-03-30 | 993 | 1,010 | 993 | 1,009 | 2,000 | 1,009 |
| 2007-03-29 | 1,005 | 1,005 | 1,005 | 1,005 | 3,600 | 1,005 |
| 2007-03-28 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2007-03-27 | 1,005 | 1,005 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2007-03-26 | 1,021 | 1,022 | 1,006 | 1,021 | 3,700 | 1,021 |
| 2007-03-23 | 1,030 | 1,030 | 1,020 | 1,021 | 6,100 | 1,021 |
| 2007-03-22 | 1,021 | 1,021 | 1,019 | 1,020 | 3,100 | 1,020 |
| 2007-03-20 | 1,020 | 1,025 | 1,020 | 1,021 | 5,000 | 1,021 |
| 2007-03-19 | 1,020 | 1,020 | 995 | 1,010 | 2,600 | 1,010 |
| 2007-03-16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-03-15 | 1,000 | 1,020 | 995 | 1,020 | 4,200 | 1,020 |
| 2007-03-14 | 1,010 | 1,020 | 995 | 1,020 | 5,300 | 1,020 |
| 2007-03-13 | 1,005 | 1,029 | 1,000 | 1,020 | 3,000 | 1,020 |
| 2007-03-12 | 1,010 | 1,030 | 1,005 | 1,005 | 1,000 | 1,005 |
| 2007-03-09 | 1,045 | 1,045 | 998 | 999 | 3,000 | 999 |
| 2007-03-08 | 1,027 | 1,029 | 1,000 | 1,029 | 3,700 | 1,029 |
| 2007-03-07 | 1,030 | 1,030 | 998 | 998 | 1,700 | 998 |
| 2007-03-06 | 1,065 | 1,065 | 962 | 998 | 22,000 | 998 |
| 2007-03-05 | 1,025 | 1,025 | 1,000 | 1,010 | 3,600 | 1,010 |
| 2007-03-02 | 1,049 | 1,049 | 1,010 | 1,039 | 5,300 | 1,039 |
| 2007-03-01 | 1,060 | 1,060 | 1,021 | 1,059 | 11,600 | 1,059 |
| 2007-02-28 | 971 | 1,060 | 971 | 1,060 | 6,100 | 1,060 |
| 2007-02-27 | 1,075 | 1,075 | 1,048 | 1,068 | 10,800 | 1,068 |
| 2007-02-26 | 1,050 | 1,061 | 1,050 | 1,061 | 6,000 | 1,061 |
| 2007-02-23 | 1,100 | 1,100 | 1,045 | 1,050 | 23,500 | 1,050 |
| 2007-02-22 | 1,132 | 1,132 | 1,075 | 1,100 | 23,300 | 1,100 |
| 2007-02-21 | 1,099 | 1,130 | 1,099 | 1,112 | 26,800 | 1,112 |
| 2007-02-20 | 1,081 | 1,100 | 1,042 | 1,086 | 16,200 | 1,086 |
| 2007-02-19 | 1,120 | 1,130 | 1,087 | 1,111 | 67,300 | 1,111 |
| 2007-02-16 | 1,020 | 1,150 | 1,020 | 1,080 | 100,100 | 1,080 |
| 2007-02-15 | 985 | 1,020 | 985 | 1,000 | 61,200 | 1,000 |
| 2007-02-14 | 975 | 975 | 930 | 975 | 13,200 | 975 |
| 2007-02-13 | 1,037 | 1,037 | 990 | 1,000 | 21,000 | 1,000 |
| 2007-02-09 | 990 | 1,040 | 990 | 1,035 | 20,000 | 1,035 |
| 2007-02-08 | 986 | 1,019 | 980 | 995 | 46,800 | 995 |
| 2007-02-07 | 1,000 | 1,049 | 962 | 995 | 52,500 | 995 |
| 2007-02-06 | 900 | 985 | 900 | 985 | 41,300 | 985 |
| 2007-02-05 | 903 | 910 | 885 | 885 | 2,400 | 885 |
| 2007-02-02 | 900 | 900 | 900 | 900 | 3,900 | 900 |
| 2007-02-01 | 883 | 899 | 883 | 899 | 1,800 | 899 |
| 2007-01-31 | 864 | 883 | 853 | 883 | 1,900 | 883 |
| 2007-01-30 | 880 | 880 | 874 | 874 | 3,400 | 874 |
| 2007-01-29 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2007-01-26 | 885 | 885 | 880 | 880 | 400 | 880 |
| 2007-01-25 | 885 | 885 | 882 | 882 | 1,100 | 882 |
| 2007-01-24 | 885 | 892 | 870 | 885 | 7,600 | 885 |
| 2007-01-23 | 890 | 890 | 890 | 890 | 1,300 | 890 |
| 2007-01-22 | 885 | 896 | 871 | 896 | 1,400 | 896 |
| 2007-01-19 | 880 | 885 | 880 | 885 | 900 | 885 |
| 2007-01-18 | 880 | 892 | 880 | 892 | 400 | 892 |
| 2007-01-17 | 880 | 880 | 870 | 870 | 1,500 | 870 |
| 2007-01-16 | 880 | 880 | 880 | 880 | 1,400 | 880 |
| 2007-01-15 | 870 | 890 | 862 | 862 | 2,400 | 862 |
| 2007-01-12 | 870 | 880 | 870 | 870 | 2,300 | 870 |
| 2007-01-11 | 891 | 891 | 890 | 890 | 500 | 890 |
| 2007-01-10 | 900 | 909 | 900 | 909 | 500 | 909 |
| 2007-01-05 | 910 | 910 | 870 | 880 | 600 | 880 |
| 2007-01-04 | 900 | 900 | 900 | 900 | 100 | 900 |
分割・併合履歴 ： なし
