7918 (株)ヴィア・ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	855	855	835	836	3,400	836
2011-12-29	830	835	830	835	1,800	835
2011-12-28	820	830	820	830	1,600	830
2011-12-27	830	831	827	831	2,500	831
2011-12-26	830	833	829	830	4,300	830
2011-12-22	830	830	830	830	600	830
2011-12-21	830	830	828	828	700	828
2011-12-20	836	836	820	827	4,300	827
2011-12-19	830	830	827	827	1,500	827
2011-12-16	824	825	823	825	1,300	825
2011-12-15	823	824	823	823	1,400	823
2011-12-14	823	823	820	823	800	823
2011-12-13	821	822	820	822	500	822
2011-12-12	818	820	817	817	800	817
2011-12-09	820	820	815	817	1,700	817
2011-12-08	824	824	820	820	900	820
2011-12-07	822	825	815	815	3,500	815
2011-12-06	823	823	813	813	2,100	813
2011-12-05	824	824	821	821	1,600	821
2011-12-02	824	824	818	822	2,300	822
2011-12-01	815	822	815	822	2,400	822
2011-11-30	819	820	817	820	1,500	820
2011-11-29	815	815	812	813	1,600	813
2011-11-28	810	815	809	815	2,500	815
2011-11-25	801	809	801	809	900	809
2011-11-24	811	811	798	798	4,100	798
2011-11-22	811	813	811	813	700	813
2011-11-21	814	815	813	815	1,500	815
2011-11-18	815	815	813	814	1,600	814
2011-11-17	815	820	813	820	1,600	820
2011-11-16	820	822	815	822	1,700	822
2011-11-15	823	823	822	822	2,100	822
2011-11-14	827	827	822	822	400	822
2011-11-11	820	820	820	820	400	820
2011-11-10	821	825	815	820	2,500	820
2011-11-09	822	823	821	823	900	823
2011-11-08	820	822	817	822	500	822
2011-11-07	822	822	820	820	800	820
2011-11-04	820	821	820	821	500	821
2011-11-02	818	820	811	820	2,400	820
2011-11-01	820	821	817	821	800	821
2011-10-31	820	820	820	820	900	820
2011-10-28	820	821	813	815	1,200	815
2011-10-27	820	820	820	820	1,000	820
2011-10-26	815	815	805	815	900	815
2011-10-25	819	819	815	815	1,900	815
2011-10-24	815	816	815	815	800	815
2011-10-21	808	815	805	815	1,400	815
2011-10-20	815	815	815	815	100	815
2011-10-19	809	815	805	805	1,200	805
2011-10-18	815	815	809	809	1,400	809
2011-10-17	807	815	805	815	2,500	815
2011-10-14	805	805	805	805	300	805
2011-10-13	805	805	805	805	500	805
2011-10-12	799	806	799	806	600	806
2011-10-11	797	806	797	799	1,000	799
2011-10-07	797	798	797	798	900	798
2011-10-06	796	801	796	801	2,400	801
2011-10-05	798	800	796	796	1,100	796
2011-10-04	801	805	794	794	3,500	794
2011-10-03	812	815	801	801	2,300	801
2011-09-30	818	818	815	815	2,700	815
2011-09-29	815	816	810	816	1,700	816
2011-09-28	787	819	787	818	8,700	818
2011-09-27	837	847	835	847	12,600	847
2011-09-26	829	837	825	837	9,800	837
2011-09-22	827	831	827	829	5,800	829
2011-09-21	827	831	827	829	5,000	829
2011-09-20	828	834	825	826	6,400	826
2011-09-16	828	828	826	828	1,400	828
2011-09-15	822	826	822	826	3,500	826
2011-09-14	824	830	822	822	1,600	822
2011-09-13	823	823	820	822	1,300	822
2011-09-12	823	823	816	817	4,700	817
2011-09-09	822	824	822	823	600	823
2011-09-08	820	823	820	820	2,900	820
2011-09-07	830	830	820	826	2,000	826
2011-09-06	827	827	816	820	5,300	820
2011-09-05	836	836	827	830	4,000	830
2011-09-02	838	839	833	833	4,200	833
2011-09-01	830	830	827	830	1,400	830
2011-08-31	819	824	819	824	2,400	824
2011-08-30	820	821	819	820	3,300	820
2011-08-29	818	824	818	820	2,900	820
2011-08-26	815	820	815	820	1,800	820
2011-08-25	818	818	816	818	2,100	818
2011-08-24	820	820	818	818	1,000	818
2011-08-23	819	820	818	818	800	818
2011-08-22	823	823	815	815	2,200	815
2011-08-19	820	823	820	823	900	823
2011-08-18	828	828	823	824	1,900	824
2011-08-17	822	825	820	820	3,400	820
2011-08-16	820	822	816	820	5,100	820
2011-08-15	822	822	815	816	2,200	816
2011-08-12	820	820	806	815	2,600	815
2011-08-11	805	814	805	807	2,200	807
2011-08-10	815	820	808	819	1,100	819
2011-08-09	812	812	800	804	6,800	804
2011-08-08	812	839	812	813	3,500	813
2011-08-05	819	820	813	819	2,500	819
2011-08-04	820	821	819	820	1,300	820
2011-08-03	815	820	815	820	2,500	820
2011-08-02	829	830	819	820	8,800	820
2011-08-01	836	838	829	838	3,400	838
2011-07-29	838	838	832	832	3,300	832
2011-07-28	840	845	838	838	1,100	838
2011-07-27	844	846	836	844	5,100	844
2011-07-26	845	847	843	844	2,600	844
2011-07-25	840	844	838	844	3,700	844
2011-07-22	840	840	836	840	1,900	840
2011-07-21	835	840	835	840	3,200	840
2011-07-20	840	840	832	835	3,400	835
2011-07-19	835	835	829	829	5,800	829
2011-07-15	824	830	824	830	4,600	830
2011-07-14	822	822	821	822	600	822
2011-07-13	819	823	819	820	2,900	820
2011-07-12	818	818	817	817	1,400	817
2011-07-11	820	823	818	818	4,500	818
2011-07-08	816	820	816	820	3,600	820
2011-07-07	820	820	818	818	2,200	818
2011-07-06	822	822	818	818	3,000	818
2011-07-05	815	820	815	820	3,800	820
2011-07-04	813	815	812	815	3,500	815
2011-07-01	813	813	811	812	4,100	812
2011-06-30	813	813	805	813	2,800	813
2011-06-29	811	812	806	807	3,000	807
2011-06-28	811	811	808	811	1,300	811
2011-06-27	805	807	805	807	900	807
2011-06-24	806	806	804	805	1,600	805
2011-06-23	805	806	805	806	500	806
2011-06-22	804	806	804	804	2,700	804
2011-06-21	800	805	800	805	1,100	805
2011-06-20	803	804	800	803	800	803
2011-06-17	802	805	800	800	3,500	800
2011-06-16	805	806	802	802	1,700	802
2011-06-15	804	806	804	806	3,300	806
2011-06-14	801	804	800	804	2,800	804
2011-06-13	803	803	799	801	11,400	801
2011-06-10	830	837	826	827	1,900	827
2011-06-09	830	832	824	830	500	830
2011-06-08	841	841	823	823	3,300	823
2011-06-07	845	845	841	841	1,300	841
2011-06-06	845	880	841	844	1,600	844
2011-06-03	850	850	840	840	2,400	840
2011-06-02	847	850	842	842	5,300	842
2011-06-01	850	850	844	845	1,400	845
2011-05-31	843	849	840	847	1,600	847
2011-05-30	868	868	840	845	2,000	845
2011-05-27	842	842	842	842	400	842
2011-05-26	835	840	834	834	3,300	834
2011-05-25	831	840	831	834	700	834
2011-05-24	835	845	825	830	4,800	830
2011-05-23	861	861	840	840	3,300	840
2011-05-20	872	872	861	861	1,000	861
2011-05-19	874	874	868	868	200	868
2011-05-18	868	868	863	863	1,400	863
2011-05-17	871	871	868	868	3,000	868
2011-05-16	871	877	871	871	600	871
2011-05-13	873	874	870	870	3,800	870
2011-05-12	881	882	880	882	400	882
2011-05-11	884	884	881	881	900	881
2011-05-10	884	884	881	881	1,300	881
2011-05-09	885	888	885	888	700	888
2011-05-06	890	905	882	885	500	885
2011-05-02	908	910	880	880	2,900	880
2011-04-28	889	889	879	887	500	887
2011-04-27	888	888	885	887	700	887
2011-04-26	897	897	882	887	700	887
2011-04-25	871	871	868	870	4,400	870
2011-04-22	870	870	870	870	500	870
2011-04-21	870	870	870	870	400	870
2011-04-20	871	877	871	871	1,100	871
2011-04-19	880	880	861	877	1,800	877
2011-04-18	903	903	882	883	2,500	883
2011-04-15	854	888	854	888	3,300	888
2011-04-14	849	849	849	849	200	849
2011-04-13	850	855	840	840	800	840
2011-04-12	856	856	856	856	400	856
2011-04-11	845	845	840	845	1,600	845
2011-04-08	845	846	840	846	1,300	846
2011-04-07	848	855	840	850	2,200	850
2011-04-06	841	859	837	840	1,500	840
2011-04-05	864	864	840	859	3,500	859
2011-04-04	855	859	830	850	4,700	850
2011-04-01	845	845	827	827	6,600	827
2011-03-31	860	860	825	825	10,800	825
2011-03-30	886	887	863	863	8,800	863
2011-03-29	885	895	874	885	11,500	885
2011-03-28	950	950	939	949	13,600	949
2011-03-25	950	950	938	940	7,100	940
2011-03-24	950	950	935	935	11,800	935
2011-03-23	955	959	947	947	10,200	947
2011-03-22	993	993	945	955	10,500	955
2011-03-18	918	960	914	940	6,800	940
2011-03-17	890	915	890	900	4,000	900
2011-03-16	900	990	881	881	8,100	881
2011-03-15	999	999	763	860	10,400	860
2011-03-14	998	1,020	960	1,000	8,600	1,000
2011-03-11	1,040	1,047	1,030	1,034	3,900	1,034
2011-03-10	1,059	1,060	1,030	1,047	3,000	1,047
2011-03-09	1,060	1,060	1,040	1,055	3,100	1,055
2011-03-08	1,056	1,064	1,055	1,055	2,800	1,055
2011-03-07	1,055	1,060	1,050	1,055	3,400	1,055
2011-03-04	1,050	1,060	1,050	1,058	1,000	1,058
2011-03-03	1,065	1,065	1,046	1,050	3,400	1,050
2011-03-02	1,065	1,065	1,050	1,065	3,000	1,065
2011-03-01	1,049	1,058	1,049	1,058	1,000	1,058
2011-02-28	1,035	1,045	1,035	1,045	1,400	1,045
2011-02-25	1,059	1,059	999	1,028	15,400	1,028
2011-02-24	1,050	1,055	1,020	1,030	7,400	1,030
2011-02-23	1,050	1,050	1,050	1,050	600	1,050
2011-02-22	1,059	1,059	1,046	1,055	1,600	1,055
2011-02-21	1,050	1,050	1,045	1,045	2,400	1,045
2011-02-18	1,059	1,059	1,042	1,045	1,600	1,045
2011-02-17	1,059	1,059	1,045	1,045	3,400	1,045
2011-02-16	1,057	1,058	1,048	1,049	1,400	1,049
2011-02-15	1,056	1,057	1,050	1,057	4,000	1,057
2011-02-14	1,050	1,056	1,050	1,056	800	1,056
2011-02-10	1,050	1,050	1,050	1,050	1,000	1,050
2011-02-09	1,045	1,056	1,044	1,056	600	1,056
2011-02-08	1,046	1,047	1,046	1,046	700	1,046
2011-02-07	1,040	1,055	1,040	1,046	1,800	1,046
2011-02-04	1,032	1,055	1,032	1,054	900	1,054
2011-02-03	1,036	1,049	1,032	1,032	900	1,032
2011-02-02	1,089	1,089	1,030	1,030	4,000	1,030
2011-02-01	1,045	1,045	1,038	1,044	2,000	1,044
2011-01-31	1,050	1,050	1,046	1,046	2,300	1,046
2011-01-28	1,050	1,050	1,048	1,048	300	1,048
2011-01-27	1,050	1,050	1,049	1,049	700	1,049
2011-01-26	1,055	1,060	1,052	1,055	800	1,055
2011-01-25	1,065	1,065	1,055	1,055	1,900	1,055
2011-01-24	1,058	1,060	1,055	1,055	1,900	1,055
2011-01-21	1,065	1,065	1,060	1,060	700	1,060
2011-01-20	1,060	1,065	1,060	1,065	200	1,065
2011-01-19	1,060	1,064	1,060	1,060	500	1,060
2011-01-18	1,060	1,060	1,059	1,060	1,600	1,060
2011-01-17	1,060	1,060	1,059	1,059	1,900	1,059
2011-01-14	1,045	1,054	1,045	1,054	900	1,054
2011-01-13	1,045	1,045	1,045	1,045	200	1,045
2011-01-12	1,038	1,044	1,038	1,044	400	1,044
2011-01-11	1,038	1,038	1,035	1,036	400	1,036
2011-01-07	1,033	1,033	1,030	1,030	600	1,030
2011-01-06	1,039	1,039	1,030	1,033	800	1,033
2011-01-05	1,032	1,039	1,031	1,039	900	1,039
2011-01-04	1,037	1,037	1,020	1,020	1,400	1,020

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7918 (株)ヴィア・ホールディングス の時系列データ [2011年度]

7918 (株)ヴィア・ホールディングスの時系列データ [2011年度]