7918 (株)ヴィア・ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,150 | 1,150 | 1,072 | 1,072 | 3,000 | 1,072 |
| 2009-12-29 | 1,068 | 1,069 | 1,065 | 1,069 | 500 | 1,069 |
| 2009-12-28 | 1,028 | 1,069 | 1,028 | 1,069 | 1,300 | 1,069 |
| 2009-12-25 | 1,018 | 1,030 | 1,018 | 1,028 | 800 | 1,028 |
| 2009-12-24 | 1,025 | 1,030 | 1,020 | 1,030 | 900 | 1,030 |
| 2009-12-22 | 1,028 | 1,028 | 1,025 | 1,025 | 200 | 1,025 |
| 2009-12-21 | 1,035 | 1,035 | 1,010 | 1,015 | 2,500 | 1,015 |
| 2009-12-18 | 1,010 | 1,015 | 1,010 | 1,015 | 600 | 1,015 |
| 2009-12-17 | 1,013 | 1,015 | 1,010 | 1,015 | 800 | 1,015 |
| 2009-12-16 | 1,015 | 1,015 | 1,013 | 1,013 | 1,300 | 1,013 |
| 2009-12-15 | 1,020 | 1,020 | 1,010 | 1,015 | 1,000 | 1,015 |
| 2009-12-14 | 1,015 | 1,032 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2009-12-11 | 1,006 | 1,026 | 1,006 | 1,026 | 300 | 1,026 |
| 2009-12-10 | 1,034 | 1,035 | 1,007 | 1,035 | 600 | 1,035 |
| 2009-12-09 | 1,049 | 1,049 | 1,010 | 1,030 | 2,800 | 1,030 |
| 2009-12-08 | 1,015 | 1,040 | 1,015 | 1,040 | 1,100 | 1,040 |
| 2009-12-07 | 1,010 | 1,020 | 1,009 | 1,015 | 2,900 | 1,015 |
| 2009-12-04 | 1,000 | 1,010 | 1,000 | 1,010 | 4,900 | 1,010 |
| 2009-12-03 | 1,000 | 1,015 | 1,000 | 1,000 | 4,900 | 1,000 |
| 2009-12-02 | 1,015 | 1,015 | 1,006 | 1,006 | 3,600 | 1,006 |
| 2009-12-01 | 1,015 | 1,015 | 1,005 | 1,010 | 3,600 | 1,010 |
| 2009-11-30 | 1,030 | 1,030 | 1,016 | 1,016 | 600 | 1,016 |
| 2009-11-27 | 1,030 | 1,030 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2009-11-26 | 1,021 | 1,040 | 1,020 | 1,040 | 400 | 1,040 |
| 2009-11-25 | 1,040 | 1,040 | 1,022 | 1,023 | 1,500 | 1,023 |
| 2009-11-24 | 1,040 | 1,040 | 1,025 | 1,039 | 1,500 | 1,039 |
| 2009-11-20 | 1,050 | 1,050 | 1,039 | 1,039 | 700 | 1,039 |
| 2009-11-19 | 1,030 | 1,050 | 1,030 | 1,035 | 1,100 | 1,035 |
| 2009-11-18 | 1,050 | 1,050 | 1,033 | 1,033 | 1,100 | 1,033 |
| 2009-11-17 | 1,032 | 1,045 | 1,032 | 1,045 | 1,300 | 1,045 |
| 2009-11-16 | 1,055 | 1,070 | 1,055 | 1,070 | 900 | 1,070 |
| 2009-11-13 | 1,051 | 1,071 | 1,049 | 1,071 | 2,900 | 1,071 |
| 2009-11-12 | 1,069 | 1,070 | 1,060 | 1,069 | 1,700 | 1,069 |
| 2009-11-11 | 1,072 | 1,072 | 1,069 | 1,069 | 800 | 1,069 |
| 2009-11-10 | 1,073 | 1,080 | 1,071 | 1,073 | 900 | 1,073 |
| 2009-11-09 | 1,071 | 1,096 | 1,071 | 1,093 | 500 | 1,093 |
| 2009-11-06 | 1,063 | 1,095 | 1,062 | 1,073 | 1,300 | 1,073 |
| 2009-11-05 | 1,063 | 1,094 | 1,063 | 1,094 | 300 | 1,094 |
| 2009-11-04 | 1,100 | 1,100 | 1,058 | 1,058 | 800 | 1,058 |
| 2009-11-02 | 1,091 | 1,100 | 1,058 | 1,058 | 4,800 | 1,058 |
| 2009-10-30 | 1,080 | 1,088 | 1,075 | 1,088 | 500 | 1,088 |
| 2009-10-29 | 1,087 | 1,087 | 1,075 | 1,075 | 300 | 1,075 |
| 2009-10-28 | 1,045 | 1,082 | 1,045 | 1,080 | 2,300 | 1,080 |
| 2009-10-27 | 1,088 | 1,088 | 1,065 | 1,088 | 700 | 1,088 |
| 2009-10-26 | 1,088 | 1,088 | 1,085 | 1,085 | 600 | 1,085 |
| 2009-10-23 | 1,098 | 1,098 | 1,060 | 1,080 | 1,200 | 1,080 |
| 2009-10-22 | 1,060 | 1,091 | 1,047 | 1,091 | 600 | 1,091 |
| 2009-10-21 | 1,098 | 1,098 | 1,046 | 1,060 | 1,000 | 1,060 |
| 2009-10-20 | 1,095 | 1,095 | 1,095 | 1,095 | 300 | 1,095 |
| 2009-10-19 | 1,033 | 1,080 | 1,033 | 1,080 | 900 | 1,080 |
| 2009-10-16 | 1,070 | 1,090 | 1,051 | 1,051 | 700 | 1,051 |
| 2009-10-15 | 1,052 | 1,091 | 1,052 | 1,091 | 1,000 | 1,091 |
| 2009-10-14 | 1,050 | 1,050 | 1,025 | 1,048 | 1,700 | 1,048 |
| 2009-10-13 | 1,040 | 1,070 | 1,040 | 1,070 | 1,700 | 1,070 |
| 2009-10-09 | 1,039 | 1,059 | 1,039 | 1,059 | 400 | 1,059 |
| 2009-10-08 | 1,030 | 1,050 | 1,028 | 1,048 | 500 | 1,048 |
| 2009-10-07 | 1,045 | 1,050 | 1,045 | 1,049 | 600 | 1,049 |
| 2009-10-06 | 1,049 | 1,049 | 1,045 | 1,045 | 300 | 1,045 |
| 2009-10-05 | 1,045 | 1,050 | 1,045 | 1,050 | 500 | 1,050 |
| 2009-10-02 | 1,049 | 1,050 | 1,049 | 1,050 | 1,700 | 1,050 |
| 2009-10-01 | 1,050 | 1,050 | 1,001 | 1,049 | 5,100 | 1,049 |
| 2009-09-30 | 1,076 | 1,076 | 1,050 | 1,050 | 900 | 1,050 |
| 2009-09-29 | 1,060 | 1,076 | 1,050 | 1,076 | 1,300 | 1,076 |
| 2009-09-28 | 1,050 | 1,089 | 1,040 | 1,040 | 1,800 | 1,040 |
| 2009-09-25 | 1,001 | 1,070 | 1,001 | 1,042 | 5,400 | 1,042 |
| 2009-09-24 | 1,113 | 1,140 | 1,113 | 1,133 | 3,500 | 1,133 |
| 2009-09-18 | 1,105 | 1,119 | 1,100 | 1,119 | 3,400 | 1,119 |
| 2009-09-17 | 1,104 | 1,106 | 1,098 | 1,100 | 3,200 | 1,100 |
| 2009-09-16 | 1,105 | 1,105 | 1,098 | 1,098 | 1,900 | 1,098 |
| 2009-09-15 | 1,101 | 1,106 | 1,100 | 1,100 | 700 | 1,100 |
| 2009-09-14 | 1,100 | 1,109 | 1,095 | 1,100 | 1,400 | 1,100 |
| 2009-09-11 | 1,099 | 1,100 | 1,095 | 1,100 | 1,700 | 1,100 |
| 2009-09-10 | 1,110 | 1,110 | 1,099 | 1,099 | 2,100 | 1,099 |
| 2009-09-09 | 1,127 | 1,127 | 1,100 | 1,109 | 1,500 | 1,109 |
| 2009-09-08 | 1,110 | 1,110 | 1,092 | 1,107 | 5,100 | 1,107 |
| 2009-09-07 | 1,110 | 1,136 | 1,105 | 1,128 | 3,200 | 1,128 |
| 2009-09-04 | 1,100 | 1,139 | 1,100 | 1,110 | 5,900 | 1,110 |
| 2009-09-03 | 1,140 | 1,140 | 1,095 | 1,100 | 3,400 | 1,100 |
| 2009-09-02 | 1,140 | 1,148 | 1,100 | 1,140 | 5,700 | 1,140 |
| 2009-09-01 | 1,110 | 1,140 | 1,089 | 1,130 | 2,200 | 1,130 |
| 2009-08-31 | 1,070 | 1,159 | 1,070 | 1,070 | 2,500 | 1,070 |
| 2009-08-28 | 1,049 | 1,090 | 1,042 | 1,090 | 5,600 | 1,090 |
| 2009-08-27 | 1,021 | 1,030 | 1,017 | 1,030 | 4,500 | 1,030 |
| 2009-08-26 | 1,012 | 1,018 | 1,012 | 1,018 | 3,100 | 1,018 |
| 2009-08-25 | 1,009 | 1,012 | 1,009 | 1,012 | 1,000 | 1,012 |
| 2009-08-24 | 1,002 | 1,009 | 1,002 | 1,009 | 1,200 | 1,009 |
| 2009-08-21 | 1,000 | 1,008 | 999 | 1,008 | 4,700 | 1,008 |
| 2009-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2009-08-19 | 1,001 | 1,008 | 999 | 999 | 11,600 | 999 |
| 2009-08-18 | 1,005 | 1,010 | 997 | 1,009 | 5,700 | 1,009 |
| 2009-08-17 | 1,007 | 1,020 | 1,000 | 1,000 | 5,200 | 1,000 |
| 2009-08-14 | 1,010 | 1,020 | 1,000 | 1,010 | 3,400 | 1,010 |
| 2009-08-13 | 1,000 | 1,010 | 1,000 | 1,010 | 5,400 | 1,010 |
| 2009-08-12 | 999 | 1,000 | 999 | 999 | 1,400 | 999 |
| 2009-08-11 | 999 | 999 | 997 | 997 | 1,500 | 997 |
| 2009-08-10 | 999 | 1,000 | 997 | 997 | 2,600 | 997 |
| 2009-08-07 | 999 | 999 | 997 | 997 | 500 | 997 |
| 2009-08-06 | 999 | 1,000 | 999 | 999 | 1,200 | 999 |
| 2009-08-05 | 999 | 999 | 990 | 990 | 3,600 | 990 |
| 2009-08-04 | 999 | 1,000 | 996 | 1,000 | 2,400 | 1,000 |
| 2009-08-03 | 999 | 1,000 | 992 | 1,000 | 2,500 | 1,000 |
| 2009-07-31 | 999 | 1,000 | 993 | 993 | 5,800 | 993 |
| 2009-07-30 | 999 | 999 | 997 | 999 | 1,800 | 999 |
| 2009-07-29 | 998 | 999 | 998 | 999 | 1,500 | 999 |
| 2009-07-28 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2009-07-27 | 998 | 1,000 | 995 | 1,000 | 2,400 | 1,000 |
| 2009-07-24 | 998 | 999 | 998 | 999 | 800 | 999 |
| 2009-07-23 | 998 | 1,000 | 998 | 1,000 | 1,900 | 1,000 |
| 2009-07-22 | 995 | 998 | 995 | 998 | 900 | 998 |
| 2009-07-21 | 991 | 997 | 991 | 997 | 600 | 997 |
| 2009-07-17 | 995 | 996 | 990 | 990 | 400 | 990 |
| 2009-07-16 | 995 | 996 | 991 | 996 | 500 | 996 |
| 2009-07-15 | 1,000 | 1,000 | 995 | 995 | 4,100 | 995 |
| 2009-07-14 | 974 | 996 | 970 | 996 | 3,000 | 996 |
| 2009-07-13 | 990 | 995 | 975 | 990 | 2,200 | 990 |
| 2009-07-10 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2009-07-09 | 994 | 994 | 990 | 990 | 200 | 990 |
| 2009-07-08 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2009-07-07 | 985 | 995 | 984 | 995 | 400 | 995 |
| 2009-07-06 | 985 | 995 | 985 | 995 | 700 | 995 |
| 2009-07-03 | 990 | 994 | 980 | 980 | 1,400 | 980 |
| 2009-07-02 | 979 | 995 | 978 | 980 | 5,400 | 980 |
| 2009-07-01 | 990 | 995 | 986 | 995 | 2,100 | 995 |
| 2009-06-30 | 994 | 999 | 990 | 995 | 2,100 | 995 |
| 2009-06-29 | 980 | 998 | 980 | 988 | 2,300 | 988 |
| 2009-06-26 | 983 | 1,000 | 983 | 990 | 4,100 | 990 |
| 2009-06-25 | 973 | 1,010 | 973 | 1,010 | 1,300 | 1,010 |
| 2009-06-24 | 1,025 | 1,040 | 1,010 | 1,010 | 1,500 | 1,010 |
| 2009-06-23 | 1,024 | 1,040 | 1,005 | 1,040 | 1,200 | 1,040 |
| 2009-06-22 | 1,020 | 1,030 | 1,020 | 1,029 | 700 | 1,029 |
| 2009-06-19 | 980 | 1,000 | 966 | 1,000 | 3,500 | 1,000 |
| 2009-06-18 | 960 | 979 | 960 | 979 | 500 | 979 |
| 2009-06-17 | 979 | 980 | 951 | 980 | 1,900 | 980 |
| 2009-06-16 | 970 | 979 | 954 | 974 | 1,500 | 974 |
| 2009-06-15 | 947 | 968 | 947 | 965 | 600 | 965 |
| 2009-06-12 | 942 | 969 | 942 | 955 | 800 | 955 |
| 2009-06-11 | 950 | 970 | 950 | 970 | 3,100 | 970 |
| 2009-06-10 | 939 | 950 | 939 | 950 | 2,300 | 950 |
| 2009-06-09 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 2009-06-08 | 959 | 970 | 945 | 945 | 2,800 | 945 |
| 2009-06-05 | 935 | 940 | 935 | 940 | 4,900 | 940 |
| 2009-06-04 | 930 | 939 | 922 | 935 | 3,100 | 935 |
| 2009-06-03 | 921 | 930 | 920 | 920 | 1,900 | 920 |
| 2009-06-02 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2009-06-01 | 920 | 939 | 920 | 939 | 400 | 939 |
| 2009-05-29 | 919 | 920 | 918 | 919 | 1,400 | 919 |
| 2009-05-28 | 911 | 918 | 911 | 918 | 800 | 918 |
| 2009-05-27 | 916 | 916 | 901 | 910 | 1,700 | 910 |
| 2009-05-26 | 915 | 915 | 915 | 915 | 300 | 915 |
| 2009-05-25 | 915 | 918 | 915 | 918 | 1,300 | 918 |
| 2009-05-22 | 910 | 918 | 910 | 918 | 2,000 | 918 |
| 2009-05-20 | 915 | 919 | 915 | 919 | 1,200 | 919 |
| 2009-05-18 | 911 | 929 | 911 | 929 | 600 | 929 |
| 2009-05-15 | 915 | 930 | 890 | 910 | 4,200 | 910 |
| 2009-05-14 | 920 | 921 | 920 | 920 | 2,000 | 920 |
| 2009-05-13 | 929 | 929 | 929 | 929 | 500 | 929 |
| 2009-05-11 | 931 | 931 | 901 | 930 | 2,100 | 930 |
| 2009-05-08 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2009-05-07 | 911 | 929 | 911 | 929 | 600 | 929 |
| 2009-05-01 | 940 | 940 | 909 | 910 | 2,500 | 910 |
| 2009-04-30 | 933 | 936 | 933 | 936 | 2,800 | 936 |
| 2009-04-27 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2009-04-24 | 935 | 936 | 935 | 936 | 2,400 | 936 |
| 2009-04-22 | 930 | 935 | 930 | 935 | 900 | 935 |
| 2009-04-20 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2009-04-17 | 935 | 935 | 935 | 935 | 1,800 | 935 |
| 2009-04-15 | 937 | 940 | 937 | 940 | 700 | 940 |
| 2009-04-14 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2009-04-13 | 938 | 938 | 937 | 937 | 1,100 | 937 |
| 2009-04-10 | 930 | 937 | 930 | 937 | 1,500 | 937 |
| 2009-04-09 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2009-04-08 | 920 | 937 | 917 | 937 | 1,000 | 937 |
| 2009-04-07 | 931 | 948 | 897 | 927 | 2,400 | 927 |
| 2009-04-06 | 930 | 930 | 930 | 930 | 700 | 930 |
| 2009-04-03 | 930 | 931 | 930 | 931 | 400 | 931 |
| 2009-04-02 | 945 | 945 | 945 | 945 | 2,100 | 945 |
| 2009-04-01 | 944 | 944 | 930 | 931 | 1,800 | 931 |
| 2009-03-31 | 870 | 950 | 870 | 950 | 3,700 | 950 |
| 2009-03-30 | 940 | 960 | 940 | 960 | 300 | 960 |
| 2009-03-27 | 910 | 930 | 910 | 930 | 3,800 | 930 |
| 2009-03-25 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 2009-03-24 | 930 | 931 | 930 | 931 | 2,700 | 931 |
| 2009-03-23 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2009-03-18 | 920 | 939 | 910 | 930 | 2,200 | 930 |
| 2009-03-17 | 916 | 939 | 900 | 910 | 3,700 | 910 |
| 2009-03-11 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2009-03-10 | 940 | 940 | 940 | 940 | 3,100 | 940 |
| 2009-03-06 | 945 | 950 | 945 | 950 | 1,300 | 950 |
| 2009-03-03 | 945 | 945 | 945 | 945 | 800 | 945 |
| 2009-03-02 | 960 | 960 | 950 | 950 | 2,000 | 950 |
| 2009-02-27 | 910 | 918 | 910 | 917 | 1,400 | 917 |
| 2009-02-25 | 917 | 917 | 917 | 917 | 400 | 917 |
| 2009-02-24 | 910 | 917 | 910 | 917 | 1,300 | 917 |
| 2009-02-23 | 889 | 919 | 889 | 919 | 800 | 919 |
| 2009-02-20 | 919 | 919 | 919 | 919 | 300 | 919 |
| 2009-02-17 | 919 | 920 | 890 | 919 | 1,800 | 919 |
| 2009-02-13 | 919 | 920 | 890 | 920 | 1,700 | 920 |
| 2009-02-12 | 880 | 920 | 880 | 920 | 1,800 | 920 |
| 2009-02-10 | 920 | 920 | 910 | 920 | 1,600 | 920 |
| 2009-02-06 | 918 | 919 | 918 | 919 | 2,400 | 919 |
| 2009-02-04 | 915 | 918 | 915 | 918 | 1,100 | 918 |
| 2009-02-02 | 920 | 920 | 920 | 920 | 2,300 | 920 |
| 2009-01-30 | 890 | 900 | 870 | 900 | 3,300 | 900 |
| 2009-01-29 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2009-01-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2009-01-27 | 910 | 912 | 900 | 900 | 2,400 | 900 |
| 2009-01-26 | 913 | 913 | 911 | 911 | 600 | 911 |
| 2009-01-23 | 900 | 915 | 900 | 900 | 6,200 | 900 |
| 2009-01-21 | 915 | 915 | 915 | 915 | 2,500 | 915 |
| 2009-01-20 | 910 | 915 | 910 | 915 | 1,300 | 915 |
| 2009-01-19 | 910 | 910 | 910 | 910 | 1,300 | 910 |
| 2009-01-16 | 901 | 924 | 901 | 924 | 600 | 924 |
| 2009-01-15 | 900 | 924 | 881 | 900 | 5,200 | 900 |
| 2009-01-14 | 925 | 925 | 900 | 900 | 700 | 900 |
| 2009-01-13 | 929 | 929 | 909 | 929 | 4,000 | 929 |
| 2009-01-09 | 902 | 929 | 902 | 929 | 600 | 929 |
| 2009-01-08 | 930 | 930 | 900 | 901 | 2,700 | 901 |
| 2009-01-07 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2009-01-06 | 890 | 940 | 890 | 940 | 3,200 | 940 |
| 2009-01-05 | 960 | 961 | 960 | 961 | 400 | 961 |
分割・併合履歴 ： なし
