7918 (株)ヴィア・ホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 900 | 904 | 899 | 901 | 77,100 | 901 |
| 2015-12-29 | 907 | 910 | 899 | 902 | 72,600 | 902 |
| 2015-12-28 | 886 | 909 | 886 | 901 | 86,800 | 901 |
| 2015-12-25 | 891 | 893 | 882 | 887 | 176,900 | 887 |
| 2015-12-24 | 900 | 904 | 891 | 893 | 100,900 | 893 |
| 2015-12-22 | 902 | 904 | 898 | 898 | 66,800 | 898 |
| 2015-12-21 | 910 | 912 | 901 | 901 | 60,400 | 901 |
| 2015-12-18 | 915 | 915 | 905 | 907 | 49,700 | 907 |
| 2015-12-17 | 910 | 918 | 908 | 909 | 58,300 | 909 |
| 2015-12-16 | 900 | 906 | 900 | 905 | 38,500 | 905 |
| 2015-12-15 | 909 | 910 | 893 | 895 | 79,100 | 895 |
| 2015-12-14 | 905 | 906 | 898 | 900 | 95,200 | 900 |
| 2015-12-11 | 911 | 912 | 907 | 908 | 53,100 | 908 |
| 2015-12-10 | 915 | 915 | 910 | 911 | 58,300 | 911 |
| 2015-12-09 | 920 | 920 | 915 | 916 | 45,400 | 916 |
| 2015-12-08 | 921 | 923 | 917 | 918 | 60,600 | 918 |
| 2015-12-07 | 923 | 925 | 920 | 921 | 85,900 | 921 |
| 2015-12-04 | 920 | 922 | 917 | 920 | 66,500 | 920 |
| 2015-12-03 | 923 | 923 | 918 | 919 | 53,700 | 919 |
| 2015-12-02 | 922 | 923 | 918 | 923 | 67,200 | 923 |
| 2015-12-01 | 918 | 920 | 913 | 919 | 52,500 | 919 |
| 2015-11-30 | 922 | 922 | 911 | 912 | 95,500 | 912 |
| 2015-11-27 | 924 | 925 | 912 | 923 | 132,200 | 923 |
| 2015-11-26 | 919 | 923 | 913 | 920 | 171,200 | 920 |
| 2015-11-25 | 915 | 918 | 911 | 915 | 89,600 | 915 |
| 2015-11-24 | 896 | 912 | 896 | 912 | 116,700 | 912 |
| 2015-11-20 | 890 | 896 | 888 | 896 | 71,700 | 896 |
| 2015-11-19 | 890 | 892 | 883 | 890 | 81,700 | 890 |
| 2015-11-18 | 885 | 889 | 883 | 888 | 72,300 | 888 |
| 2015-11-17 | 891 | 894 | 885 | 885 | 70,200 | 885 |
| 2015-11-16 | 885 | 888 | 881 | 885 | 92,700 | 885 |
| 2015-11-13 | 885 | 891 | 884 | 887 | 93,500 | 887 |
| 2015-11-12 | 891 | 893 | 885 | 888 | 103,000 | 888 |
| 2015-11-11 | 892 | 895 | 888 | 892 | 80,900 | 892 |
| 2015-11-10 | 892 | 895 | 886 | 887 | 137,500 | 887 |
| 2015-11-09 | 897 | 905 | 891 | 891 | 182,300 | 891 |
| 2015-11-06 | 899 | 902 | 892 | 897 | 229,500 | 897 |
| 2015-11-05 | 888 | 900 | 881 | 891 | 619,500 | 891 |
| 2015-11-04 | 960 | 969 | 936 | 936 | 69,500 | 936 |
| 2015-11-02 | 944 | 950 | 940 | 949 | 24,300 | 949 |
| 2015-10-30 | 938 | 943 | 933 | 938 | 35,500 | 938 |
| 2015-10-29 | 923 | 948 | 923 | 932 | 57,600 | 932 |
| 2015-10-28 | 928 | 928 | 919 | 923 | 146,600 | 923 |
| 2015-10-27 | 958 | 964 | 940 | 943 | 46,600 | 943 |
| 2015-10-26 | 964 | 967 | 957 | 958 | 31,600 | 958 |
| 2015-10-23 | 979 | 979 | 961 | 965 | 48,800 | 965 |
| 2015-10-22 | 966 | 980 | 966 | 976 | 33,200 | 976 |
| 2015-10-21 | 954 | 958 | 946 | 958 | 39,900 | 958 |
| 2015-10-20 | 926 | 939 | 922 | 931 | 73,300 | 931 |
| 2015-10-19 | 914 | 928 | 912 | 917 | 251,600 | 917 |
| 2015-10-16 | 1,004 | 1,005 | 999 | 1,000 | 10,400 | 1,000 |
| 2015-10-15 | 997 | 1,004 | 997 | 999 | 17,100 | 999 |
| 2015-10-14 | 996 | 999 | 992 | 996 | 9,500 | 996 |
| 2015-10-13 | 1,000 | 1,003 | 991 | 992 | 23,800 | 992 |
| 2015-10-09 | 1,000 | 1,002 | 998 | 998 | 15,300 | 998 |
| 2015-10-08 | 1,004 | 1,004 | 998 | 998 | 14,700 | 998 |
| 2015-10-07 | 1,006 | 1,007 | 1,000 | 1,000 | 13,200 | 1,000 |
| 2015-10-06 | 1,013 | 1,020 | 1,003 | 1,005 | 18,400 | 1,005 |
| 2015-10-05 | 1,003 | 1,015 | 997 | 1,015 | 29,400 | 1,015 |
| 2015-10-02 | 1,004 | 1,004 | 993 | 993 | 24,200 | 993 |
| 2015-10-01 | 999 | 1,002 | 995 | 1,001 | 31,800 | 1,001 |
| 2015-09-30 | 985 | 1,017 | 985 | 997 | 24,900 | 997 |
| 2015-09-29 | 1,018 | 1,022 | 982 | 983 | 61,300 | 983 |
| 2015-09-28 | 1,015 | 1,039 | 1,015 | 1,021 | 91,200 | 1,021 |
| 2015-09-25 | 1,104 | 1,107 | 1,076 | 1,105 | 117,300 | 1,105 |
| 2015-09-24 | 1,090 | 1,113 | 1,090 | 1,109 | 79,100 | 1,109 |
| 2015-09-18 | 1,089 | 1,090 | 1,082 | 1,090 | 38,700 | 1,090 |
| 2015-09-17 | 1,089 | 1,089 | 1,081 | 1,088 | 21,900 | 1,088 |
| 2015-09-16 | 1,090 | 1,093 | 1,086 | 1,087 | 17,200 | 1,087 |
| 2015-09-15 | 1,091 | 1,101 | 1,088 | 1,089 | 19,500 | 1,089 |
| 2015-09-14 | 1,085 | 1,107 | 1,081 | 1,091 | 29,900 | 1,091 |
| 2015-09-11 | 1,047 | 1,083 | 1,047 | 1,080 | 29,800 | 1,080 |
| 2015-09-10 | 1,049 | 1,051 | 1,040 | 1,047 | 15,600 | 1,047 |
| 2015-09-09 | 1,060 | 1,069 | 1,030 | 1,061 | 37,400 | 1,061 |
| 2015-09-08 | 1,057 | 1,057 | 1,013 | 1,017 | 28,800 | 1,017 |
| 2015-09-07 | 1,030 | 1,048 | 1,010 | 1,034 | 41,100 | 1,034 |
| 2015-09-04 | 1,066 | 1,072 | 1,030 | 1,060 | 41,900 | 1,060 |
| 2015-09-03 | 1,085 | 1,086 | 1,068 | 1,068 | 18,400 | 1,068 |
| 2015-09-02 | 1,043 | 1,098 | 1,040 | 1,055 | 45,400 | 1,055 |
| 2015-09-01 | 1,088 | 1,091 | 1,061 | 1,069 | 50,900 | 1,069 |
| 2015-08-31 | 1,113 | 1,114 | 1,080 | 1,088 | 76,500 | 1,088 |
| 2015-08-28 | 1,145 | 1,145 | 1,110 | 1,113 | 56,900 | 1,113 |
| 2015-08-27 | 1,130 | 1,130 | 1,102 | 1,111 | 61,100 | 1,111 |
| 2015-08-26 | 1,045 | 1,050 | 1,006 | 1,050 | 98,100 | 1,050 |
| 2015-08-25 | 901 | 1,062 | 901 | 995 | 205,300 | 995 |
| 2015-08-24 | 1,050 | 1,090 | 1,006 | 1,019 | 174,000 | 1,019 |
| 2015-08-21 | 1,150 | 1,156 | 1,130 | 1,140 | 66,100 | 1,140 |
| 2015-08-20 | 1,155 | 1,165 | 1,152 | 1,158 | 30,000 | 1,158 |
| 2015-08-19 | 1,172 | 1,173 | 1,152 | 1,158 | 39,900 | 1,158 |
| 2015-08-18 | 1,179 | 1,180 | 1,174 | 1,177 | 27,600 | 1,177 |
| 2015-08-17 | 1,196 | 1,196 | 1,176 | 1,179 | 40,200 | 1,179 |
| 2015-08-14 | 1,170 | 1,195 | 1,168 | 1,195 | 52,100 | 1,195 |
| 2015-08-13 | 1,172 | 1,197 | 1,161 | 1,175 | 38,700 | 1,175 |
| 2015-08-12 | 1,165 | 1,170 | 1,155 | 1,162 | 24,600 | 1,162 |
| 2015-08-11 | 1,160 | 1,165 | 1,159 | 1,164 | 23,500 | 1,164 |
| 2015-08-10 | 1,170 | 1,171 | 1,154 | 1,164 | 39,900 | 1,164 |
| 2015-08-07 | 1,158 | 1,180 | 1,158 | 1,172 | 32,700 | 1,172 |
| 2015-08-06 | 1,184 | 1,185 | 1,153 | 1,158 | 81,000 | 1,158 |
| 2015-08-05 | 1,206 | 1,213 | 1,181 | 1,194 | 67,000 | 1,194 |
| 2015-08-04 | 1,220 | 1,220 | 1,206 | 1,208 | 31,500 | 1,208 |
| 2015-08-03 | 1,211 | 1,219 | 1,209 | 1,216 | 27,300 | 1,216 |
| 2015-07-31 | 1,220 | 1,227 | 1,209 | 1,212 | 36,400 | 1,212 |
| 2015-07-30 | 1,224 | 1,224 | 1,206 | 1,216 | 35,200 | 1,216 |
| 2015-07-29 | 1,200 | 1,225 | 1,200 | 1,220 | 58,400 | 1,220 |
| 2015-07-28 | 1,170 | 1,206 | 1,153 | 1,200 | 74,200 | 1,200 |
| 2015-07-27 | 1,235 | 1,235 | 1,205 | 1,208 | 60,500 | 1,208 |
| 2015-07-24 | 1,238 | 1,243 | 1,211 | 1,225 | 87,500 | 1,225 |
| 2015-07-23 | 1,199 | 1,229 | 1,195 | 1,227 | 101,300 | 1,227 |
| 2015-07-22 | 1,188 | 1,200 | 1,171 | 1,187 | 71,000 | 1,187 |
| 2015-07-21 | 1,115 | 1,231 | 1,110 | 1,195 | 215,300 | 1,195 |
| 2015-07-17 | 1,075 | 1,118 | 1,068 | 1,117 | 142,000 | 1,117 |
| 2015-07-16 | 1,075 | 1,075 | 1,050 | 1,067 | 47,300 | 1,067 |
| 2015-07-15 | 1,080 | 1,092 | 1,067 | 1,075 | 69,700 | 1,075 |
| 2015-07-14 | 1,060 | 1,076 | 1,055 | 1,074 | 84,800 | 1,074 |
| 2015-07-13 | 1,015 | 1,049 | 1,015 | 1,032 | 43,600 | 1,032 |
| 2015-07-10 | 1,029 | 1,048 | 1,016 | 1,016 | 61,100 | 1,016 |
| 2015-07-09 | 981 | 1,029 | 916 | 1,022 | 269,500 | 1,022 |
| 2015-07-08 | 1,089 | 1,090 | 1,020 | 1,054 | 175,800 | 1,054 |
| 2015-07-07 | 1,045 | 1,092 | 1,044 | 1,091 | 155,900 | 1,091 |
| 2015-07-06 | 1,003 | 1,030 | 997 | 1,030 | 105,800 | 1,030 |
| 2015-07-03 | 981 | 1,039 | 980 | 1,004 | 207,400 | 1,004 |
| 2015-07-02 | 942 | 987 | 940 | 983 | 195,300 | 983 |
| 2015-07-01 | 905 | 929 | 904 | 927 | 156,600 | 927 |
| 2015-06-30 | 875 | 898 | 870 | 895 | 105,500 | 895 |
| 2015-06-29 | 850 | 877 | 850 | 870 | 145,100 | 870 |
| 2015-06-26 | 870 | 879 | 868 | 878 | 82,000 | 878 |
| 2015-06-25 | 868 | 870 | 864 | 866 | 37,200 | 866 |
| 2015-06-24 | 861 | 866 | 859 | 864 | 42,300 | 864 |
| 2015-06-23 | 862 | 865 | 860 | 864 | 30,400 | 864 |
| 2015-06-22 | 861 | 862 | 856 | 861 | 25,700 | 861 |
| 2015-06-19 | 858 | 861 | 853 | 854 | 88,400 | 854 |
| 2015-06-18 | 858 | 859 | 855 | 856 | 17,200 | 856 |
| 2015-06-17 | 855 | 857 | 853 | 857 | 29,200 | 857 |
| 2015-06-16 | 855 | 855 | 852 | 854 | 16,800 | 854 |
| 2015-06-15 | 850 | 855 | 849 | 851 | 67,300 | 851 |
| 2015-06-12 | 853 | 853 | 849 | 852 | 25,400 | 852 |
| 2015-06-11 | 852 | 853 | 849 | 852 | 23,300 | 852 |
| 2015-06-10 | 852 | 853 | 849 | 849 | 25,500 | 849 |
| 2015-06-09 | 850 | 852 | 848 | 852 | 21,100 | 852 |
| 2015-06-08 | 852 | 853 | 845 | 850 | 53,100 | 850 |
| 2015-06-05 | 852 | 852 | 849 | 851 | 15,500 | 851 |
| 2015-06-04 | 850 | 853 | 845 | 849 | 51,600 | 849 |
| 2015-06-03 | 852 | 852 | 848 | 851 | 20,700 | 851 |
| 2015-06-02 | 850 | 851 | 848 | 851 | 36,900 | 851 |
| 2015-06-01 | 853 | 853 | 848 | 849 | 27,500 | 849 |
| 2015-05-29 | 849 | 851 | 843 | 845 | 50,600 | 845 |
| 2015-05-28 | 852 | 853 | 848 | 850 | 29,600 | 850 |
| 2015-05-27 | 850 | 852 | 848 | 852 | 28,600 | 852 |
| 2015-05-26 | 851 | 851 | 849 | 850 | 20,800 | 850 |
| 2015-05-25 | 851 | 851 | 848 | 850 | 20,200 | 850 |
| 2015-05-22 | 850 | 851 | 848 | 848 | 12,900 | 848 |
| 2015-05-21 | 849 | 852 | 848 | 849 | 20,100 | 849 |
| 2015-05-20 | 851 | 853 | 849 | 852 | 38,500 | 852 |
| 2015-05-19 | 850 | 851 | 848 | 849 | 35,100 | 849 |
| 2015-05-18 | 850 | 851 | 846 | 850 | 29,100 | 850 |
| 2015-05-15 | 849 | 850 | 843 | 846 | 36,800 | 846 |
| 2015-05-14 | 850 | 851 | 847 | 847 | 30,000 | 847 |
| 2015-05-13 | 849 | 851 | 848 | 849 | 29,900 | 849 |
| 2015-05-12 | 848 | 850 | 847 | 849 | 29,200 | 849 |
| 2015-05-11 | 848 | 850 | 846 | 847 | 38,100 | 847 |
| 2015-05-08 | 847 | 847 | 845 | 847 | 27,800 | 847 |
| 2015-05-07 | 845 | 848 | 844 | 846 | 40,000 | 846 |
| 2015-05-01 | 845 | 846 | 842 | 845 | 38,700 | 845 |
| 2015-04-30 | 849 | 850 | 842 | 845 | 92,600 | 845 |
| 2015-04-28 | 835 | 835 | 833 | 835 | 10,700 | 835 |
| 2015-04-27 | 832 | 835 | 831 | 833 | 20,100 | 833 |
| 2015-04-24 | 829 | 832 | 829 | 830 | 17,600 | 830 |
| 2015-04-23 | 832 | 833 | 827 | 829 | 79,600 | 829 |
| 2015-04-22 | 832 | 835 | 830 | 833 | 43,200 | 833 |
| 2015-04-21 | 835 | 835 | 831 | 833 | 38,300 | 833 |
| 2015-04-20 | 833 | 834 | 831 | 833 | 18,100 | 833 |
| 2015-04-17 | 835 | 835 | 832 | 832 | 14,600 | 832 |
| 2015-04-16 | 834 | 835 | 831 | 833 | 15,800 | 833 |
| 2015-04-15 | 833 | 834 | 831 | 832 | 17,200 | 832 |
| 2015-04-14 | 832 | 833 | 830 | 832 | 10,100 | 832 |
| 2015-04-13 | 833 | 835 | 831 | 832 | 21,800 | 832 |
| 2015-04-10 | 836 | 836 | 831 | 832 | 14,500 | 832 |
| 2015-04-09 | 835 | 836 | 831 | 831 | 17,600 | 831 |
| 2015-04-08 | 834 | 835 | 831 | 831 | 21,000 | 831 |
| 2015-04-07 | 829 | 834 | 828 | 834 | 21,100 | 834 |
| 2015-04-06 | 825 | 827 | 824 | 826 | 19,000 | 826 |
| 2015-04-03 | 824 | 826 | 821 | 824 | 14,200 | 824 |
| 2015-04-02 | 823 | 824 | 819 | 823 | 19,800 | 823 |
| 2015-04-01 | 819 | 821 | 818 | 819 | 27,200 | 819 |
| 2015-03-31 | 824 | 825 | 816 | 818 | 69,400 | 818 |
| 2015-03-30 | 821 | 824 | 820 | 820 | 63,600 | 820 |
| 2015-03-27 | 820 | 827 | 820 | 820 | 152,400 | 820 |
| 2015-03-26 | 850 | 851 | 848 | 848 | 116,200 | 848 |
| 2015-03-25 | 850 | 852 | 848 | 851 | 76,500 | 851 |
| 2015-03-24 | 852 | 852 | 849 | 849 | 44,400 | 849 |
| 2015-03-23 | 853 | 853 | 849 | 850 | 70,500 | 850 |
| 2015-03-20 | 852 | 853 | 849 | 850 | 52,000 | 850 |
| 2015-03-19 | 852 | 853 | 850 | 852 | 30,200 | 852 |
| 2015-03-18 | 852 | 853 | 849 | 851 | 34,700 | 851 |
| 2015-03-17 | 851 | 853 | 849 | 851 | 32,300 | 851 |
| 2015-03-16 | 850 | 853 | 849 | 850 | 57,300 | 850 |
| 2015-03-13 | 850 | 852 | 848 | 850 | 29,200 | 850 |
| 2015-03-12 | 848 | 852 | 848 | 849 | 25,300 | 849 |
| 2015-03-11 | 850 | 852 | 848 | 849 | 25,200 | 849 |
| 2015-03-10 | 851 | 851 | 848 | 850 | 19,100 | 850 |
| 2015-03-09 | 849 | 853 | 847 | 847 | 56,100 | 847 |
| 2015-03-06 | 853 | 853 | 849 | 851 | 29,400 | 851 |
| 2015-03-05 | 852 | 852 | 849 | 851 | 20,600 | 851 |
| 2015-03-04 | 852 | 853 | 847 | 850 | 34,700 | 850 |
| 2015-03-03 | 850 | 850 | 848 | 850 | 52,600 | 850 |
| 2015-03-02 | 853 | 854 | 849 | 853 | 36,000 | 853 |
| 2015-02-27 | 852 | 855 | 850 | 850 | 35,800 | 850 |
| 2015-02-26 | 853 | 854 | 851 | 852 | 14,600 | 852 |
| 2015-02-25 | 854 | 854 | 849 | 850 | 32,500 | 850 |
| 2015-02-24 | 850 | 852 | 849 | 851 | 23,200 | 851 |
| 2015-02-23 | 852 | 853 | 850 | 851 | 18,600 | 851 |
| 2015-02-20 | 852 | 852 | 849 | 852 | 17,900 | 852 |
| 2015-02-19 | 853 | 853 | 849 | 851 | 17,200 | 851 |
| 2015-02-18 | 851 | 852 | 848 | 850 | 21,000 | 850 |
| 2015-02-17 | 851 | 852 | 848 | 851 | 27,400 | 851 |
| 2015-02-16 | 854 | 854 | 851 | 853 | 22,700 | 853 |
| 2015-02-13 | 855 | 856 | 850 | 851 | 24,500 | 851 |
| 2015-02-12 | 856 | 856 | 852 | 853 | 17,300 | 853 |
| 2015-02-10 | 853 | 856 | 852 | 853 | 13,700 | 853 |
| 2015-02-09 | 854 | 856 | 851 | 853 | 16,200 | 853 |
| 2015-02-06 | 853 | 853 | 851 | 852 | 7,700 | 852 |
| 2015-02-05 | 852 | 853 | 851 | 851 | 8,800 | 851 |
| 2015-02-04 | 850 | 854 | 850 | 852 | 8,700 | 852 |
| 2015-02-03 | 854 | 856 | 850 | 850 | 17,600 | 850 |
| 2015-02-02 | 855 | 857 | 850 | 852 | 38,300 | 852 |
| 2015-01-30 | 858 | 859 | 853 | 854 | 31,300 | 854 |
| 2015-01-29 | 859 | 859 | 855 | 857 | 23,200 | 857 |
| 2015-01-28 | 859 | 859 | 856 | 857 | 19,900 | 857 |
| 2015-01-27 | 859 | 860 | 857 | 857 | 25,300 | 857 |
| 2015-01-26 | 857 | 859 | 856 | 859 | 21,600 | 859 |
| 2015-01-23 | 856 | 857 | 855 | 856 | 16,100 | 856 |
| 2015-01-22 | 855 | 856 | 854 | 855 | 14,300 | 855 |
| 2015-01-21 | 852 | 854 | 852 | 854 | 15,000 | 854 |
| 2015-01-20 | 853 | 854 | 851 | 852 | 18,300 | 852 |
| 2015-01-19 | 849 | 851 | 849 | 851 | 21,400 | 851 |
| 2015-01-16 | 848 | 849 | 846 | 849 | 14,100 | 849 |
| 2015-01-15 | 847 | 849 | 846 | 848 | 22,000 | 848 |
| 2015-01-14 | 850 | 850 | 847 | 849 | 26,300 | 849 |
| 2015-01-13 | 849 | 850 | 845 | 850 | 19,500 | 850 |
| 2015-01-09 | 848 | 850 | 843 | 844 | 31,900 | 844 |
| 2015-01-08 | 844 | 848 | 842 | 847 | 30,800 | 847 |
| 2015-01-07 | 842 | 842 | 833 | 840 | 36,000 | 840 |
| 2015-01-06 | 843 | 845 | 841 | 842 | 27,200 | 842 |
| 2015-01-05 | 841 | 843 | 838 | 842 | 20,000 | 842 |
分割・併合履歴 ： なし
