7918 (株)ヴィア・ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 965 | 965 | 965 | 965 | 6,100 | 965 |
| 2008-12-29 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2008-12-26 | 875 | 875 | 875 | 875 | 200 | 875 |
| 2008-12-25 | 859 | 874 | 859 | 874 | 1,500 | 874 |
| 2008-12-24 | 840 | 868 | 828 | 868 | 2,200 | 868 |
| 2008-12-22 | 870 | 870 | 870 | 870 | 2,200 | 870 |
| 2008-12-19 | 840 | 870 | 840 | 870 | 1,400 | 870 |
| 2008-12-18 | 879 | 880 | 879 | 880 | 1,000 | 880 |
| 2008-12-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-12-15 | 880 | 880 | 880 | 880 | 900 | 880 |
| 2008-12-12 | 850 | 880 | 850 | 880 | 1,200 | 880 |
| 2008-12-10 | 855 | 860 | 805 | 860 | 1,800 | 860 |
| 2008-12-09 | 861 | 870 | 861 | 870 | 700 | 870 |
| 2008-12-08 | 841 | 860 | 841 | 860 | 1,000 | 860 |
| 2008-12-05 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2008-12-03 | 850 | 864 | 850 | 864 | 2,800 | 864 |
| 2008-12-02 | 850 | 852 | 850 | 852 | 2,400 | 852 |
| 2008-12-01 | 840 | 849 | 840 | 849 | 1,400 | 849 |
| 2008-11-28 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2008-11-27 | 830 | 830 | 810 | 810 | 200 | 810 |
| 2008-11-26 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-11-25 | 827 | 830 | 827 | 830 | 2,100 | 830 |
| 2008-11-21 | 750 | 799 | 750 | 799 | 2,800 | 799 |
| 2008-11-20 | 754 | 804 | 754 | 804 | 1,000 | 804 |
| 2008-11-19 | 820 | 824 | 820 | 824 | 700 | 824 |
| 2008-11-18 | 800 | 815 | 800 | 815 | 1,900 | 815 |
| 2008-11-17 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2008-11-14 | 810 | 810 | 795 | 809 | 1,000 | 809 |
| 2008-11-13 | 805 | 810 | 805 | 810 | 3,500 | 810 |
| 2008-11-12 | 805 | 805 | 799 | 800 | 1,600 | 800 |
| 2008-11-11 | 780 | 805 | 780 | 805 | 600 | 805 |
| 2008-11-10 | 829 | 829 | 828 | 828 | 700 | 828 |
| 2008-11-07 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2008-11-05 | 769 | 809 | 769 | 809 | 1,200 | 809 |
| 2008-11-04 | 810 | 810 | 769 | 809 | 5,000 | 809 |
| 2008-10-31 | 849 | 850 | 811 | 811 | 4,400 | 811 |
| 2008-10-30 | 822 | 849 | 822 | 849 | 600 | 849 |
| 2008-10-29 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2008-10-28 | 851 | 851 | 830 | 849 | 1,200 | 849 |
| 2008-10-27 | 883 | 883 | 850 | 879 | 4,600 | 879 |
| 2008-10-24 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2008-10-23 | 830 | 885 | 830 | 885 | 1,700 | 885 |
| 2008-10-22 | 885 | 890 | 856 | 886 | 3,400 | 886 |
| 2008-10-21 | 881 | 889 | 860 | 860 | 2,500 | 860 |
| 2008-10-20 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-10-17 | 850 | 895 | 850 | 895 | 900 | 895 |
| 2008-10-16 | 895 | 898 | 895 | 898 | 1,200 | 898 |
| 2008-10-15 | 900 | 900 | 900 | 900 | 3,300 | 900 |
| 2008-10-14 | 810 | 900 | 810 | 900 | 300 | 900 |
| 2008-10-10 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-10-09 | 900 | 900 | 890 | 890 | 400 | 890 |
| 2008-10-08 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2008-10-06 | 865 | 920 | 865 | 920 | 1,200 | 920 |
| 2008-10-03 | 905 | 915 | 905 | 915 | 700 | 915 |
| 2008-10-02 | 915 | 915 | 910 | 910 | 3,500 | 910 |
| 2008-10-01 | 912 | 912 | 912 | 912 | 400 | 912 |
| 2008-09-30 | 915 | 915 | 915 | 915 | 1,500 | 915 |
| 2008-09-29 | 910 | 915 | 910 | 915 | 3,800 | 915 |
| 2008-09-26 | 910 | 915 | 910 | 915 | 3,000 | 915 |
| 2008-09-25 | 909 | 910 | 909 | 910 | 1,000 | 910 |
| 2008-09-24 | 910 | 910 | 890 | 910 | 1,500 | 910 |
| 2008-09-22 | 905 | 910 | 905 | 910 | 1,100 | 910 |
| 2008-09-19 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2008-09-18 | 880 | 900 | 880 | 899 | 3,700 | 899 |
| 2008-09-16 | 880 | 900 | 880 | 900 | 300 | 900 |
| 2008-09-12 | 895 | 900 | 895 | 900 | 700 | 900 |
| 2008-09-10 | 895 | 900 | 895 | 900 | 600 | 900 |
| 2008-09-09 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-09-08 | 895 | 900 | 895 | 900 | 3,200 | 900 |
| 2008-09-05 | 880 | 895 | 880 | 895 | 1,800 | 895 |
| 2008-09-04 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-09-03 | 880 | 909 | 880 | 909 | 200 | 909 |
| 2008-09-02 | 917 | 917 | 900 | 900 | 4,400 | 900 |
| 2008-09-01 | 905 | 905 | 905 | 905 | 600 | 905 |
| 2008-08-29 | 900 | 905 | 900 | 905 | 300 | 905 |
| 2008-08-28 | 878 | 900 | 878 | 900 | 1,100 | 900 |
| 2008-08-27 | 905 | 910 | 905 | 910 | 2,200 | 910 |
| 2008-08-26 | 874 | 910 | 870 | 870 | 6,400 | 870 |
| 2008-08-25 | 905 | 920 | 905 | 920 | 7,500 | 920 |
| 2008-08-22 | 900 | 910 | 900 | 905 | 3,200 | 905 |
| 2008-08-20 | 905 | 910 | 905 | 910 | 4,200 | 910 |
| 2008-08-19 | 915 | 915 | 890 | 915 | 2,500 | 915 |
| 2008-08-18 | 900 | 920 | 900 | 920 | 1,200 | 920 |
| 2008-08-15 | 890 | 895 | 890 | 895 | 2,300 | 895 |
| 2008-08-14 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2008-08-11 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-08-08 | 900 | 900 | 895 | 895 | 5,300 | 895 |
| 2008-08-05 | 871 | 909 | 870 | 909 | 3,700 | 909 |
| 2008-08-04 | 909 | 909 | 909 | 909 | 200 | 909 |
| 2008-08-01 | 919 | 919 | 919 | 919 | 2,400 | 919 |
| 2008-07-31 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2008-07-30 | 920 | 920 | 900 | 920 | 600 | 920 |
| 2008-07-29 | 890 | 910 | 890 | 910 | 400 | 910 |
| 2008-07-28 | 925 | 925 | 920 | 920 | 400 | 920 |
| 2008-07-24 | 920 | 935 | 920 | 935 | 1,000 | 935 |
| 2008-07-23 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2008-07-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2008-07-18 | 935 | 935 | 851 | 851 | 3,600 | 851 |
| 2008-07-17 | 855 | 915 | 855 | 915 | 1,200 | 915 |
| 2008-07-16 | 925 | 925 | 920 | 920 | 1,000 | 920 |
| 2008-07-14 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2008-07-11 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2008-07-10 | 911 | 925 | 911 | 925 | 800 | 925 |
| 2008-07-09 | 909 | 910 | 871 | 871 | 4,100 | 871 |
| 2008-07-08 | 900 | 910 | 870 | 870 | 10,000 | 870 |
| 2008-07-07 | 929 | 929 | 850 | 850 | 500 | 850 |
| 2008-07-04 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2008-07-03 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2008-07-02 | 960 | 960 | 945 | 945 | 1,800 | 945 |
| 2008-07-01 | 940 | 970 | 940 | 940 | 2,300 | 940 |
| 2008-06-30 | 949 | 949 | 916 | 930 | 900 | 930 |
| 2008-06-27 | 920 | 950 | 920 | 950 | 700 | 950 |
| 2008-06-26 | 911 | 925 | 910 | 920 | 7,300 | 920 |
| 2008-06-25 | 915 | 920 | 910 | 910 | 2,200 | 910 |
| 2008-06-24 | 915 | 920 | 915 | 920 | 1,600 | 920 |
| 2008-06-23 | 920 | 924 | 920 | 924 | 1,800 | 924 |
| 2008-06-20 | 920 | 924 | 920 | 924 | 1,500 | 924 |
| 2008-06-19 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2008-06-18 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-06-17 | 910 | 920 | 910 | 920 | 600 | 920 |
| 2008-06-16 | 910 | 925 | 910 | 925 | 4,700 | 925 |
| 2008-06-13 | 918 | 918 | 900 | 910 | 3,600 | 910 |
| 2008-06-12 | 900 | 919 | 900 | 910 | 3,500 | 910 |
| 2008-06-11 | 895 | 920 | 885 | 910 | 4,000 | 910 |
| 2008-06-10 | 830 | 899 | 830 | 898 | 6,000 | 898 |
| 2008-06-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-06-06 | 850 | 850 | 820 | 850 | 3,200 | 850 |
| 2008-06-05 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2008-06-04 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2008-06-03 | 850 | 900 | 850 | 850 | 2,600 | 850 |
| 2008-06-02 | 848 | 850 | 848 | 849 | 6,900 | 849 |
| 2008-05-30 | 819 | 850 | 819 | 820 | 10,500 | 820 |
| 2008-05-29 | 849 | 849 | 849 | 849 | 500 | 849 |
| 2008-05-28 | 849 | 850 | 819 | 850 | 2,900 | 850 |
| 2008-05-27 | 849 | 850 | 830 | 849 | 4,900 | 849 |
| 2008-05-26 | 820 | 850 | 810 | 850 | 6,400 | 850 |
| 2008-05-21 | 800 | 820 | 800 | 820 | 1,200 | 820 |
| 2008-05-20 | 790 | 849 | 790 | 849 | 900 | 849 |
| 2008-05-19 | 770 | 840 | 770 | 800 | 1,800 | 800 |
| 2008-05-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-05-15 | 834 | 834 | 834 | 834 | 300 | 834 |
| 2008-05-14 | 805 | 834 | 805 | 834 | 200 | 834 |
| 2008-05-13 | 850 | 850 | 849 | 849 | 1,000 | 849 |
| 2008-05-12 | 795 | 830 | 795 | 830 | 1,800 | 830 |
| 2008-05-09 | 710 | 811 | 710 | 811 | 26,700 | 811 |
| 2008-05-07 | 850 | 850 | 850 | 850 | 1,100 | 850 |
| 2008-05-02 | 850 | 850 | 850 | 850 | 2,800 | 850 |
| 2008-05-01 | 845 | 849 | 845 | 849 | 2,000 | 849 |
| 2008-04-28 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2008-04-25 | 830 | 840 | 830 | 840 | 4,300 | 840 |
| 2008-04-24 | 800 | 829 | 800 | 829 | 1,300 | 829 |
| 2008-04-23 | 822 | 822 | 800 | 810 | 5,200 | 810 |
| 2008-04-22 | 822 | 822 | 822 | 822 | 900 | 822 |
| 2008-04-18 | 825 | 835 | 820 | 830 | 9,400 | 830 |
| 2008-04-17 | 825 | 825 | 815 | 815 | 5,800 | 815 |
| 2008-04-16 | 835 | 835 | 820 | 825 | 10,300 | 825 |
| 2008-04-15 | 835 | 835 | 835 | 835 | 2,100 | 835 |
| 2008-04-14 | 835 | 835 | 835 | 835 | 1,900 | 835 |
| 2008-04-11 | 835 | 835 | 835 | 835 | 2,800 | 835 |
| 2008-04-10 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2008-04-09 | 845 | 845 | 840 | 840 | 2,700 | 840 |
| 2008-04-08 | 845 | 845 | 845 | 845 | 800 | 845 |
| 2008-04-07 | 849 | 849 | 849 | 849 | 1,700 | 849 |
| 2008-04-04 | 849 | 849 | 849 | 849 | 1,200 | 849 |
| 2008-04-03 | 849 | 849 | 849 | 849 | 800 | 849 |
| 2008-04-02 | 850 | 850 | 830 | 830 | 4,900 | 830 |
| 2008-04-01 | 821 | 830 | 820 | 830 | 1,900 | 830 |
| 2008-03-31 | 820 | 820 | 820 | 820 | 600 | 820 |
| 2008-03-28 | 820 | 850 | 820 | 830 | 3,600 | 830 |
| 2008-03-27 | 820 | 820 | 815 | 820 | 2,200 | 820 |
| 2008-03-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-03-25 | 830 | 830 | 820 | 820 | 3,200 | 820 |
| 2008-03-24 | 800 | 830 | 800 | 820 | 8,000 | 820 |
| 2008-03-21 | 820 | 820 | 820 | 820 | 1,800 | 820 |
| 2008-03-19 | 770 | 790 | 770 | 790 | 800 | 790 |
| 2008-03-18 | 759 | 810 | 759 | 810 | 1,600 | 810 |
| 2008-03-17 | 741 | 790 | 741 | 790 | 9,100 | 790 |
| 2008-03-14 | 820 | 839 | 801 | 839 | 1,300 | 839 |
| 2008-03-13 | 820 | 840 | 800 | 840 | 4,200 | 840 |
| 2008-03-12 | 840 | 840 | 820 | 820 | 1,500 | 820 |
| 2008-03-11 | 849 | 850 | 800 | 850 | 3,500 | 850 |
| 2008-03-07 | 850 | 850 | 830 | 850 | 3,600 | 850 |
| 2008-03-05 | 830 | 840 | 830 | 840 | 1,000 | 840 |
| 2008-03-03 | 835 | 850 | 835 | 850 | 1,500 | 850 |
| 2008-02-29 | 875 | 885 | 839 | 840 | 4,500 | 840 |
| 2008-02-27 | 850 | 850 | 834 | 834 | 700 | 834 |
| 2008-02-26 | 849 | 850 | 849 | 850 | 3,300 | 850 |
| 2008-02-25 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2008-02-21 | 795 | 845 | 795 | 845 | 1,000 | 845 |
| 2008-02-19 | 854 | 854 | 854 | 854 | 500 | 854 |
| 2008-02-14 | 810 | 850 | 810 | 850 | 1,600 | 850 |
| 2008-02-13 | 800 | 840 | 800 | 840 | 400 | 840 |
| 2008-02-12 | 855 | 855 | 855 | 855 | 300 | 855 |
| 2008-02-07 | 860 | 860 | 860 | 860 | 3,900 | 860 |
| 2008-02-06 | 850 | 855 | 850 | 855 | 800 | 855 |
| 2008-02-05 | 816 | 850 | 802 | 850 | 1,000 | 850 |
| 2008-02-01 | 870 | 885 | 825 | 825 | 4,300 | 825 |
| 2008-01-31 | 845 | 850 | 845 | 850 | 500 | 850 |
| 2008-01-30 | 850 | 850 | 850 | 850 | 600 | 850 |
| 2008-01-29 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-01-24 | 865 | 865 | 865 | 865 | 4,300 | 865 |
| 2008-01-23 | 840 | 850 | 840 | 840 | 2,200 | 840 |
| 2008-01-22 | 840 | 885 | 840 | 843 | 8,300 | 843 |
| 2008-01-21 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2008-01-17 | 860 | 885 | 850 | 885 | 3,200 | 885 |
| 2008-01-16 | 830 | 870 | 830 | 870 | 1,800 | 870 |
| 2008-01-15 | 898 | 898 | 880 | 882 | 7,000 | 882 |
| 2008-01-11 | 898 | 898 | 897 | 898 | 1,600 | 898 |
| 2008-01-10 | 890 | 890 | 890 | 890 | 900 | 890 |
| 2008-01-09 | 840 | 890 | 840 | 890 | 5,000 | 890 |
| 2008-01-08 | 839 | 890 | 839 | 890 | 1,100 | 890 |
| 2008-01-07 | 850 | 900 | 820 | 900 | 2,300 | 900 |
| 2008-01-04 | 859 | 899 | 859 | 890 | 2,000 | 890 |
分割・併合履歴 ： なし
