7918 (株)ヴィア・ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,018	1,044	1,018	1,037	153,300	1,037
2016-12-29	1,015	1,026	1,000	1,025	212,000	1,025
2016-12-28	996	1,015	996	1,013	142,400	1,013
2016-12-27	994	1,000	987	995	107,100	995
2016-12-26	986	998	983	994	99,600	994
2016-12-22	961	980	961	977	83,200	977
2016-12-21	967	975	961	974	65,000	974
2016-12-20	954	969	952	961	98,500	961
2016-12-19	940	965	939	950	121,200	950
2016-12-16	952	954	940	940	83,900	940
2016-12-15	957	959	950	954	71,500	954
2016-12-14	963	965	952	957	91,100	957
2016-12-13	947	971	940	964	156,300	964
2016-12-12	965	977	950	952	178,400	952
2016-12-09	981	997	955	976	208,900	976
2016-12-08	1,009	1,009	986	993	157,300	993
2016-12-07	995	1,012	990	1,012	192,100	1,012
2016-12-06	986	989	974	989	172,700	989
2016-12-05	995	1,030	969	975	558,200	975
2016-12-02	907	910	905	905	20,000	905
2016-12-01	909	910	907	907	16,000	907
2016-11-30	908	910	904	908	26,200	908
2016-11-29	908	910	906	908	19,700	908
2016-11-28	905	908	904	908	25,900	908
2016-11-25	907	908	903	904	28,000	904
2016-11-24	905	907	904	907	24,800	907
2016-11-22	905	905	902	905	16,200	905
2016-11-21	901	905	901	904	22,900	904
2016-11-18	900	900	899	899	16,400	899
2016-11-17	897	900	897	899	16,800	899
2016-11-16	895	898	895	897	21,200	897
2016-11-15	895	897	893	894	17,100	894
2016-11-14	893	896	891	895	25,300	895
2016-11-11	891	893	890	892	16,800	892
2016-11-10	891	893	887	891	28,400	891
2016-11-09	890	892	877	880	80,800	880
2016-11-08	888	891	888	888	14,800	888
2016-11-07	890	891	887	888	19,400	888
2016-11-04	885	887	884	886	21,400	886
2016-11-02	888	889	885	887	24,500	887
2016-11-01	886	888	885	888	15,600	888
2016-10-31	884	886	883	884	14,400	884
2016-10-28	882	884	882	884	11,700	884
2016-10-27	885	885	882	883	14,500	883
2016-10-26	882	885	882	882	17,900	882
2016-10-25	883	886	883	884	15,100	884
2016-10-24	881	885	881	883	19,300	883
2016-10-21	882	884	881	881	14,600	881
2016-10-20	881	885	881	881	12,300	881
2016-10-19	882	882	880	881	11,500	881
2016-10-17	881	881	879	880	20,300	880
2016-10-13	881	883	881	882	11,400	882
2016-10-12	886	886	881	882	15,700	882
2016-10-11	883	885	881	884	20,200	884
2016-10-07	885	886	882	882	21,800	882
2016-10-06	889	889	885	886	16,000	886
2016-10-05	887	889	886	886	25,300	886
2016-10-04	881	888	881	887	26,700	887
2016-10-03	876	882	875	882	29,300	882
2016-09-30	877	878	875	876	35,800	876
2016-09-29	878	881	876	877	35,000	877
2016-09-28	865	880	865	876	129,900	876
2016-09-27	911	914	909	913	126,200	913
2016-09-26	911	912	909	911	84,000	911
2016-09-23	912	912	909	909	73,900	909
2016-09-21	911	913	910	912	48,200	912
2016-09-20	914	915	912	913	33,200	913
2016-09-16	911	913	910	912	35,300	912
2016-09-15	913	913	911	913	25,300	913
2016-09-14	915	915	912	913	21,800	913
2016-09-13	914	915	911	915	24,000	915
2016-09-12	913	914	910	912	23,000	912
2016-09-09	912	914	910	914	25,300	914
2016-09-08	907	910	906	910	19,300	910
2016-09-07	908	909	905	907	25,300	907
2016-09-06	905	908	904	907	32,800	907
2016-09-05	904	905	902	904	25,800	904
2016-09-02	904	905	899	903	22,200	903
2016-09-01	900	905	897	903	34,600	903
2016-08-31	904	904	901	903	14,700	903
2016-08-30	901	903	898	900	27,800	900
2016-08-29	900	904	899	902	26,700	902
2016-08-26	900	901	896	899	32,600	899
2016-08-25	900	902	898	901	20,500	901
2016-08-24	900	901	897	900	29,100	900
2016-08-23	900	901	897	900	14,700	900
2016-08-22	900	900	896	900	17,600	900
2016-08-19	899	900	894	900	26,400	900
2016-08-18	900	902	900	900	11,300	900
2016-08-17	903	903	900	901	15,800	901
2016-08-16	903	904	900	900	15,100	900
2016-08-15	903	904	900	901	22,800	901
2016-08-12	893	904	893	903	45,400	903
2016-08-10	888	892	887	889	10,800	889
2016-08-09	888	890	887	888	14,900	888
2016-08-08	887	889	886	886	18,700	886
2016-08-05	887	889	885	886	13,800	886
2016-08-04	888	889	885	885	20,900	885
2016-08-03	889	889	886	887	14,300	887
2016-08-02	890	890	886	887	13,800	887
2016-08-01	888	889	886	886	15,800	886
2016-07-29	890	890	884	888	20,300	888
2016-07-28	889	889	885	888	16,700	888
2016-07-27	889	889	885	888	16,200	888
2016-07-26	889	889	886	887	9,500	887
2016-07-25	889	889	886	889	18,500	889
2016-07-22	886	888	885	888	11,800	888
2016-07-21	889	889	885	888	19,400	888
2016-07-20	889	890	885	889	22,000	889
2016-07-19	889	890	885	889	23,500	889
2016-07-15	889	889	884	886	20,600	886
2016-07-14	888	888	885	886	14,300	886
2016-07-13	889	889	885	885	14,600	885
2016-07-12	883	887	880	887	15,400	887
2016-07-11	880	883	878	883	19,100	883
2016-07-08	884	884	876	878	14,600	878
2016-07-07	879	886	877	877	24,100	877
2016-07-06	883	887	875	887	27,000	887
2016-07-05	888	889	885	885	20,200	885
2016-07-04	884	887	881	886	35,600	886
2016-07-01	875	879	872	879	17,800	879
2016-06-30	874	875	865	868	31,400	868
2016-06-29	870	874	863	870	22,200	870
2016-06-28	857	867	857	867	23,700	867
2016-06-27	850	863	850	857	43,900	857
2016-06-24	872	872	838	840	134,600	840
2016-06-23	868	869	863	865	19,200	865
2016-06-22	870	872	865	868	14,900	868
2016-06-21	871	872	865	870	20,900	870
2016-06-20	863	871	862	871	18,900	871
2016-06-17	863	867	860	863	25,900	863
2016-06-16	870	872	860	863	37,300	863
2016-06-15	868	874	867	874	22,400	874
2016-06-14	879	880	869	872	38,500	872
2016-06-13	879	880	874	876	31,700	876
2016-06-10	878	880	874	879	25,000	879
2016-06-09	879	879	875	878	12,000	878
2016-06-08	879	879	875	875	13,300	875
2016-06-07	876	878	874	877	13,100	877
2016-06-06	874	879	872	877	22,600	877
2016-06-03	873	877	872	875	14,900	875
2016-06-02	879	879	871	873	26,100	873
2016-06-01	877	878	873	875	16,000	875
2016-05-31	872	877	870	876	25,100	876
2016-05-30	870	872	868	871	17,000	871
2016-05-27	867	870	865	869	12,100	869
2016-05-26	872	872	866	867	18,600	867
2016-05-25	866	871	865	869	14,800	869
2016-05-24	868	870	866	866	10,300	866
2016-05-23	867	871	865	868	19,200	868
2016-05-20	866	871	866	867	15,000	867
2016-05-19	868	870	866	866	10,100	866
2016-05-18	866	867	861	867	25,700	867
2016-05-17	870	872	867	867	10,100	867
2016-05-16	871	872	866	867	20,700	867
2016-05-13	869	870	866	867	12,600	867
2016-05-12	870	872	865	870	16,600	870
2016-05-11	870	871	866	870	18,300	870
2016-05-10	865	870	865	869	14,100	869
2016-05-09	868	868	865	865	13,600	865
2016-05-06	860	866	859	865	15,400	865
2016-05-02	859	861	855	857	32,800	857
2016-04-28	863	866	860	860	23,900	860
2016-04-27	867	868	863	863	9,800	863
2016-04-26	869	870	863	864	15,800	864
2016-04-25	865	868	865	868	17,300	868
2016-04-22	864	867	862	865	22,000	865
2016-04-21	860	867	860	865	21,000	865
2016-04-20	861	864	858	860	23,200	860
2016-04-19	860	865	860	861	16,400	861
2016-04-18	860	860	857	860	18,500	860
2016-04-15	861	864	860	861	15,500	861
2016-04-14	860	864	860	861	22,800	861
2016-04-13	858	861	857	858	16,700	858
2016-04-12	854	860	853	859	14,500	859
2016-04-11	862	864	852	853	19,500	853
2016-04-08	850	860	849	858	19,000	858
2016-04-07	859	861	853	858	19,300	858
2016-04-06	850	852	848	851	30,600	851
2016-04-05	862	862	850	852	48,500	852
2016-04-04	858	863	855	855	44,100	855
2016-04-01	870	870	859	859	75,100	859
2016-03-31	879	879	870	870	50,600	870
2016-03-30	878	880	872	875	60,300	875
2016-03-29	874	884	872	878	156,900	878
2016-03-28	921	925	920	924	157,300	924
2016-03-25	921	922	919	921	94,900	921
2016-03-24	917	920	915	919	75,800	919
2016-03-23	914	916	912	916	57,400	916
2016-03-22	910	914	908	912	61,100	912
2016-03-18	902	910	901	907	59,700	907
2016-03-17	899	905	898	905	50,900	905
2016-03-16	895	899	895	897	28,900	897
2016-03-15	895	898	895	895	33,800	895
2016-03-14	898	898	893	895	47,200	895
2016-03-11	895	896	891	895	21,300	895
2016-03-10	893	896	890	891	23,800	891
2016-03-09	891	895	888	888	40,600	888
2016-03-08	896	898	891	891	50,300	891
2016-03-07	897	898	893	897	33,200	897
2016-03-04	891	895	890	892	27,600	892
2016-03-03	890	892	888	890	28,400	890
2016-03-02	888	890	883	888	41,900	888
2016-03-01	878	885	878	883	25,200	883
2016-02-29	883	883	876	876	40,700	876
2016-02-26	882	886	875	876	31,000	876
2016-02-25	870	879	870	879	25,700	879
2016-02-24	873	873	862	866	76,300	866
2016-02-23	879	885	876	883	34,100	883
2016-02-22	871	879	870	879	24,300	879
2016-02-19	875	875	863	866	26,700	866
2016-02-18	878	879	865	872	27,400	872
2016-02-17	872	878	865	869	25,600	869
2016-02-16	871	880	869	871	33,400	871
2016-02-15	865	865	849	861	51,800	861
2016-02-12	826	843	813	828	161,800	828
2016-02-10	880	883	850	856	86,000	856
2016-02-09	888	889	875	876	56,700	876
2016-02-08	885	898	882	894	32,700	894
2016-02-05	890	890	879	885	46,900	885
2016-02-04	900	900	893	893	33,200	893
2016-02-03	904	908	892	902	46,500	902
2016-02-02	908	913	905	909	35,600	909
2016-02-01	900	907	897	905	70,400	905
2016-01-29	890	894	882	892	38,200	892
2016-01-28	887	891	882	884	29,300	884
2016-01-27	890	890	880	890	28,900	890
2016-01-26	890	893	880	880	46,700	880
2016-01-25	871	893	870	892	67,100	892
2016-01-22	832	869	832	865	83,800	865
2016-01-21	850	861	826	826	157,300	826
2016-01-20	880	882	859	859	84,400	859
2016-01-19	879	882	875	879	36,100	879
2016-01-18	875	880	866	878	73,400	878
2016-01-15	883	889	880	880	50,700	880
2016-01-14	887	887	879	882	87,200	882
2016-01-13	887	896	884	890	57,700	890
2016-01-12	893	894	880	881	114,900	881
2016-01-08	899	900	891	892	105,300	892
2016-01-07	905	908	900	900	51,000	900
2016-01-06	909	910	903	904	35,200	904
2016-01-05	904	909	903	906	38,600	906
2016-01-04	904	913	902	904	52,400	904

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 [2016年度]

7918 (株)ヴィア・ホールディングスの時系列データ [2016年度]