ウエストホールディングス(1407)の株価時系列情報
ウエストホールディングス(1407)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 92 | 105 | 92 | 95 | 19,700 |
2008/12/29 | 96 | 96 | 90 | 95 | 5,900 |
2008/12/26 | 95 | 97 | 94 | 94 | 12,100 |
2008/12/25 | 95 | 95 | 88 | 95 | 7,800 |
2008/12/24 | 93 | 95 | 84 | 95 | 13,800 |
2008/12/22 | 88 | 96 | 83 | 94 | 16,600 |
2008/12/19 | 94 | 94 | 85 | 90 | 13,600 |
2008/12/18 | 91 | 95 | 89 | 90 | 14,500 |
2008/12/17 | 98 | 101 | 83 | 89 | 63,200 |
2008/12/16 | 97 | 98 | 96 | 96 | 7,600 |
2008/12/15 | 95 | 98 | 95 | 97 | 14,900 |
2008/12/12 | 101 | 101 | 95 | 98 | 43,900 |
2008/12/11 | 109 | 109 | 98 | 102 | 104,900 |
2008/12/10 | 105 | 119 | 104 | 108 | 140,600 |
2008/12/09 | 111 | 128 | 103 | 104 | 321,400 |
2008/12/08 | 96 | 99 | 92 | 98 | 21,100 |
2008/12/05 | 99 | 99 | 91 | 92 | 22,200 |
2008/12/04 | 97 | 100 | 94 | 99 | 25,300 |
2008/12/03 | 97 | 97 | 94 | 97 | 19,400 |
2008/12/02 | 92 | 96 | 91 | 94 | 26,000 |
2008/12/01 | 100 | 101 | 89 | 99 | 201,500 |
2008/11/28 | 71 | 102 | 71 | 101 | 314,500 |
2008/11/27 | 74 | 74 | 71 | 72 | 6,800 |
2008/11/26 | 78 | 78 | 73 | 73 | 5,900 |
2008/11/25 | 72 | 85 | 68 | 85 | 28,800 |
2008/11/21 | 85 | 85 | 75 | 83 | 5,400 |
2008/11/20 | 91 | 91 | 86 | 86 | 4,600 |
2008/11/19 | 88 | 90 | 88 | 90 | 500 |
2008/11/18 | 91 | 91 | 88 | 90 | 2,100 |
2008/11/14 | 95 | 95 | 95 | 95 | 2,500 |
2008/11/13 | 88 | 95 | 88 | 90 | 4,100 |
2008/11/12 | 88 | 93 | 88 | 92 | 4,700 |
2008/11/11 | 95 | 95 | 90 | 93 | 6,400 |
2008/11/10 | 95 | 95 | 90 | 90 | 8,000 |
2008/11/07 | 91 | 94 | 91 | 91 | 1,100 |
2008/11/06 | 97 | 97 | 92 | 92 | 4,100 |
2008/11/05 | 92 | 99 | 92 | 98 | 6,400 |
2008/11/04 | 99 | 100 | 92 | 93 | 17,600 |
2008/10/31 | 92 | 100 | 92 | 95 | 21,800 |
2008/10/30 | 83 | 95 | 81 | 88 | 15,900 |
2008/10/29 | 99 | 99 | 82 | 88 | 15,000 |
2008/10/28 | 95 | 95 | 78 | 89 | 24,600 |
2008/10/27 | 99 | 105 | 96 | 96 | 7,100 |
2008/10/24 | 100 | 100 | 95 | 99 | 6,600 |
2008/10/23 | 100 | 104 | 98 | 103 | 12,600 |
2008/10/22 | 107 | 107 | 101 | 105 | 11,400 |
2008/10/21 | 104 | 111 | 104 | 108 | 25,400 |
2008/10/20 | 103 | 104 | 103 | 104 | 11,900 |
2008/10/17 | 102 | 102 | 96 | 100 | 19,800 |
2008/10/16 | 100 | 100 | 97 | 99 | 19,200 |
2008/10/15 | 105 | 106 | 102 | 105 | 17,900 |
2008/10/14 | 122 | 125 | 101 | 107 | 170,100 |
2008/10/10 | 103 | 104 | 100 | 102 | 100,500 |
2008/10/09 | 107 | 109 | 103 | 105 | 33,700 |
2008/10/08 | 105 | 108 | 100 | 107 | 66,100 |
2008/10/07 | 103 | 109 | 96 | 105 | 118,200 |
2008/10/06 | 103 | 107 | 102 | 105 | 48,100 |
2008/10/03 | 105 | 109 | 101 | 106 | 72,300 |
2008/10/02 | 103 | 116 | 101 | 108 | 220,700 |
2008/10/01 | 103 | 106 | 99 | 101 | 69,900 |
2008/09/30 | 94 | 104 | 94 | 99 | 122,800 |
2008/09/29 | 109 | 109 | 94 | 99 | 220,300 |
2008/09/26 | 114 | 115 | 105 | 107 | 150,100 |
2008/09/25 | 113 | 116 | 109 | 112 | 158,800 |
2008/09/24 | 112 | 127 | 108 | 123 | 391,900 |
2008/09/22 | 128 | 134 | 107 | 111 | 477,000 |
2008/09/19 | 126 | 131 | 116 | 118 | 326,000 |
2008/09/18 | 148 | 153 | 117 | 130 | 1,188,699 |
2008/09/17 | 215 | 225 | 140 | 153 | 2,780,399 |
2008/09/16 | 130 | 175 | 130 | 175 | 1,319,599 |
2008/09/12 | 95 | 125 | 95 | 125 | 278,500 |
2008/09/11 | 91 | 95 | 91 | 95 | 76,400 |
2008/09/10 | 98 | 98 | 90 | 90 | 140,500 |
2008/09/09 | 97 | 100 | 89 | 94 | 80,700 |
2008/09/08 | 100 | 113 | 96 | 96 | 164,300 |
2008/09/05 | 99 | 101 | 91 | 96 | 98,100 |
2008/09/04 | 83 | 100 | 81 | 95 | 163,500 |
2008/09/03 | 130 | 131 | 95 | 104 | 90,400 |
2008/09/02 | 131 | 140 | 128 | 129 | 42,600 |
2008/09/01 | 145 | 147 | 117 | 126 | 71,900 |
2008/08/29 | 169 | 170 | 140 | 150 | 22,900 |
2008/08/28 | 170 | 179 | 169 | 179 | 15,900 |
2008/08/27 | 204 | 204 | 175 | 179 | 27,000 |
2008/08/26 | 155 | 200 | 155 | 200 | 97,100 |
2008/08/25 | 250 | 250 | 250 | 250 | 5,400 |
2008/08/22 | 328 | 331 | 327 | 330 | 4,200 |
2008/08/21 | 329 | 330 | 329 | 330 | 1,300 |
2008/08/20 | 325 | 338 | 325 | 336 | 7,900 |
2008/08/19 | 326 | 330 | 326 | 330 | 500 |
2008/08/18 | 330 | 330 | 325 | 327 | 3,100 |
2008/08/15 | 333 | 333 | 325 | 325 | 4,000 |
2008/08/14 | 334 | 335 | 334 | 335 | 1,700 |
2008/08/13 | 341 | 341 | 335 | 335 | 1,700 |
2008/08/12 | 351 | 351 | 344 | 344 | 1,000 |
2008/08/11 | 375 | 375 | 355 | 355 | 400 |
2008/08/07 | 363 | 363 | 358 | 358 | 900 |
2008/08/06 | 365 | 366 | 363 | 363 | 800 |
2008/08/05 | 370 | 371 | 369 | 369 | 2,800 |
2008/08/04 | 386 | 386 | 375 | 375 | 2,600 |
2008/08/01 | 379 | 386 | 370 | 386 | 1,400 |
2008/07/31 | 385 | 385 | 377 | 377 | 2,900 |
2008/07/30 | 393 | 393 | 370 | 385 | 1,600 |
2008/07/29 | 394 | 394 | 386 | 388 | 4,500 |
2008/07/28 | 394 | 394 | 391 | 391 | 200 |
2008/07/25 | 393 | 393 | 380 | 390 | 1,000 |
2008/07/24 | 389 | 389 | 389 | 389 | 100 |
2008/07/23 | 380 | 380 | 380 | 380 | 200 |
2008/07/22 | 385 | 385 | 385 | 385 | 1,500 |
2008/07/18 | 381 | 381 | 380 | 380 | 1,800 |
2008/07/17 | 384 | 395 | 380 | 380 | 4,700 |
2008/07/16 | 382 | 389 | 381 | 381 | 1,700 |
2008/07/15 | 393 | 393 | 382 | 382 | 1,300 |
2008/07/14 | 394 | 394 | 393 | 393 | 400 |
2008/07/11 | 381 | 381 | 370 | 370 | 800 |
2008/07/10 | 392 | 393 | 392 | 393 | 400 |
2008/07/09 | 373 | 387 | 373 | 387 | 1,200 |
2008/07/08 | 372 | 373 | 372 | 373 | 1,100 |
2008/07/07 | 402 | 402 | 375 | 377 | 1,700 |
2008/07/04 | 400 | 404 | 400 | 402 | 3,400 |
2008/07/03 | 404 | 404 | 398 | 402 | 4,600 |
2008/07/02 | 395 | 399 | 395 | 399 | 1,300 |
2008/07/01 | 397 | 400 | 397 | 400 | 2,500 |
2008/06/30 | 416 | 416 | 397 | 400 | 5,600 |
2008/06/27 | 387 | 398 | 387 | 398 | 500 |
2008/06/26 | 355 | 390 | 355 | 390 | 1,700 |
2008/06/25 | 400 | 400 | 350 | 360 | 1,700 |
2008/06/24 | 375 | 398 | 375 | 398 | 1,800 |
2008/06/23 | 397 | 405 | 397 | 405 | 700 |
2008/06/20 | 401 | 401 | 401 | 401 | 1,200 |
2008/06/19 | 400 | 402 | 399 | 402 | 900 |
2008/06/18 | 400 | 400 | 397 | 400 | 800 |
2008/06/17 | 400 | 400 | 398 | 398 | 1,200 |
2008/06/16 | 400 | 405 | 399 | 405 | 4,600 |
2008/06/13 | 400 | 400 | 398 | 400 | 4,500 |
2008/06/12 | 404 | 404 | 400 | 400 | 3,700 |
2008/06/11 | 400 | 400 | 400 | 400 | 1,500 |
2008/06/10 | 405 | 405 | 405 | 405 | 900 |
2008/06/09 | 404 | 408 | 400 | 400 | 1,300 |
2008/06/06 | 399 | 408 | 399 | 408 | 900 |
2008/06/05 | 410 | 410 | 398 | 400 | 3,200 |
2008/06/04 | 415 | 415 | 414 | 414 | 2,200 |
2008/06/03 | 413 | 414 | 409 | 414 | 2,300 |
2008/06/02 | 415 | 415 | 405 | 408 | 2,600 |
2008/05/30 | 396 | 400 | 396 | 396 | 2,900 |
2008/05/29 | 403 | 410 | 400 | 410 | 3,400 |
2008/05/28 | 393 | 410 | 392 | 402 | 2,500 |
2008/05/27 | 395 | 418 | 395 | 396 | 1,800 |
2008/05/26 | 409 | 409 | 397 | 397 | 600 |
2008/05/23 | 399 | 404 | 396 | 396 | 700 |
2008/05/22 | 398 | 398 | 396 | 398 | 2,000 |
2008/05/21 | 386 | 386 | 386 | 386 | 100 |
2008/05/20 | 407 | 410 | 386 | 386 | 3,000 |
2008/05/19 | 372 | 419 | 372 | 391 | 1,700 |
2008/05/16 | 371 | 373 | 371 | 372 | 700 |
2008/05/15 | 371 | 372 | 371 | 372 | 300 |
2008/05/14 | 365 | 373 | 361 | 363 | 5,600 |
2008/05/13 | 368 | 370 | 363 | 370 | 500 |
2008/05/12 | 372 | 372 | 370 | 372 | 1,100 |
2008/05/09 | 388 | 388 | 376 | 376 | 1,600 |
2008/05/08 | 370 | 373 | 370 | 373 | 1,400 |
2008/05/07 | 364 | 366 | 364 | 365 | 3,900 |
2008/05/02 | 345 | 347 | 345 | 347 | 400 |
2008/05/01 | 341 | 341 | 341 | 341 | 700 |
2008/04/30 | 346 | 350 | 341 | 341 | 4,100 |
2008/04/28 | 328 | 330 | 328 | 330 | 1,300 |
2008/04/25 | 330 | 330 | 326 | 326 | 300 |
2008/04/24 | 327 | 330 | 321 | 330 | 2,600 |
2008/04/23 | 330 | 330 | 322 | 322 | 700 |
2008/04/22 | 325 | 330 | 325 | 325 | 1,800 |
2008/04/21 | 330 | 330 | 325 | 325 | 4,700 |
2008/04/18 | 320 | 330 | 320 | 330 | 13,400 |
2008/04/17 | 320 | 330 | 320 | 327 | 12,400 |
2008/04/16 | 320 | 340 | 311 | 336 | 18,200 |
2008/04/15 | 345 | 350 | 310 | 328 | 18,600 |
2008/04/14 | 380 | 385 | 371 | 385 | 4,800 |
2008/04/11 | 389 | 389 | 388 | 388 | 300 |
2008/04/10 | 410 | 410 | 392 | 392 | 500 |
2008/04/09 | 404 | 404 | 400 | 400 | 1,100 |
2008/04/07 | 402 | 409 | 402 | 409 | 400 |
2008/04/04 | 403 | 403 | 403 | 403 | 100 |
2008/04/03 | 413 | 413 | 397 | 402 | 3,900 |
2008/04/02 | 407 | 410 | 407 | 408 | 2,300 |
2008/04/01 | 419 | 419 | 400 | 400 | 2,500 |
2008/03/31 | 415 | 415 | 410 | 410 | 2,100 |
2008/03/28 | 400 | 408 | 400 | 405 | 800 |
2008/03/27 | 400 | 400 | 400 | 400 | 700 |
2008/03/26 | 410 | 410 | 400 | 400 | 3,600 |
2008/03/25 | 410 | 410 | 401 | 410 | 3,000 |
2008/03/24 | 413 | 413 | 409 | 410 | 4,700 |
2008/03/21 | 400 | 408 | 400 | 408 | 1,100 |
2008/03/19 | 401 | 408 | 381 | 381 | 1,700 |
2008/03/18 | 399 | 403 | 399 | 400 | 1,800 |
2008/03/17 | 400 | 400 | 400 | 400 | 100 |
2008/03/14 | 409 | 410 | 392 | 392 | 1,000 |
2008/03/13 | 416 | 418 | 416 | 418 | 1,100 |
2008/03/12 | 420 | 425 | 420 | 425 | 1,000 |
2008/03/11 | 400 | 420 | 400 | 420 | 1,500 |
2008/03/10 | 423 | 423 | 411 | 411 | 700 |
2008/03/07 | 410 | 411 | 410 | 410 | 300 |
2008/03/06 | 415 | 419 | 410 | 419 | 600 |
2008/03/05 | 435 | 435 | 402 | 402 | 1,800 |
2008/03/04 | 420 | 426 | 420 | 426 | 800 |
2008/03/03 | 444 | 445 | 440 | 440 | 3,300 |
2008/02/29 | 435 | 435 | 429 | 429 | 2,200 |
2008/02/28 | 425 | 430 | 425 | 425 | 1,300 |
2008/02/27 | 425 | 430 | 425 | 430 | 1,700 |
2008/02/26 | 410 | 420 | 410 | 420 | 1,300 |
2008/02/25 | 415 | 415 | 412 | 415 | 900 |
2008/02/22 | 414 | 414 | 410 | 410 | 500 |
2008/02/21 | 397 | 409 | 397 | 409 | 1,200 |
2008/02/20 | 428 | 428 | 422 | 422 | 1,400 |
2008/02/18 | 385 | 408 | 385 | 408 | 800 |
2008/02/15 | 404 | 404 | 392 | 392 | 1,800 |
2008/02/14 | 399 | 410 | 399 | 410 | 1,900 |
2008/02/13 | 405 | 405 | 400 | 400 | 1,600 |
2008/02/12 | 405 | 405 | 400 | 403 | 3,700 |
2008/02/08 | 398 | 400 | 398 | 400 | 1,000 |
2008/02/07 | 395 | 395 | 395 | 395 | 2,200 |
2008/02/06 | 391 | 391 | 391 | 391 | 2,100 |
2008/02/05 | 414 | 414 | 394 | 401 | 1,300 |
2008/02/04 | 414 | 420 | 414 | 414 | 5,800 |
2008/02/01 | 383 | 395 | 375 | 395 | 1,100 |
2008/01/31 | 382 | 382 | 380 | 380 | 4,000 |
2008/01/30 | 382 | 383 | 375 | 377 | 4,700 |
2008/01/29 | 381 | 385 | 381 | 385 | 300 |
2008/01/28 | 400 | 404 | 395 | 395 | 3,700 |
2008/01/25 | 414 | 414 | 388 | 400 | 2,000 |
2008/01/24 | 405 | 414 | 405 | 414 | 1,900 |
2008/01/23 | 366 | 395 | 363 | 395 | 1,800 |
2008/01/22 | 367 | 380 | 367 | 371 | 1,500 |
2008/01/21 | 404 | 408 | 404 | 407 | 3,400 |
2008/01/18 | 365 | 389 | 365 | 389 | 1,500 |
2008/01/17 | 333 | 360 | 333 | 360 | 5,700 |
2008/01/16 | 340 | 352 | 340 | 348 | 10,300 |
2008/01/15 | 432 | 434 | 405 | 405 | 2,900 |
2008/01/11 | 425 | 425 | 415 | 423 | 1,800 |
2008/01/10 | 420 | 429 | 415 | 429 | 4,000 |
2008/01/09 | 449 | 449 | 435 | 435 | 2,400 |
2008/01/08 | 456 | 456 | 447 | 453 | 2,700 |
2008/01/07 | 448 | 458 | 446 | 458 | 600 |
2008/01/04 | 451 | 452 | 451 | 451 | 8,500 |