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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,010 | 1,026 | 1,000 | 1,018 | 211,800 |
| 2014/12/29 | 1,018 | 1,029 | 1,000 | 1,012 | 222,700 |
| 2014/12/26 | 994 | 1,019 | 984 | 1,009 | 216,100 |
| 2014/12/25 | 1,028 | 1,033 | 971 | 979 | 743,900 |
| 2014/12/24 | 1,035 | 1,058 | 1,022 | 1,040 | 330,100 |
| 2014/12/22 | 1,021 | 1,036 | 1,005 | 1,016 | 322,900 |
| 2014/12/19 | 1,077 | 1,081 | 1,011 | 1,019 | 563,000 |
| 2014/12/18 | 1,100 | 1,101 | 1,059 | 1,065 | 325,700 |
| 2014/12/17 | 1,025 | 1,100 | 1,020 | 1,100 | 438,800 |
| 2014/12/16 | 1,088 | 1,107 | 1,028 | 1,039 | 460,400 |
| 2014/12/15 | 1,097 | 1,125 | 1,088 | 1,101 | 302,600 |
| 2014/12/12 | 1,096 | 1,097 | 1,085 | 1,093 | 155,300 |
| 2014/12/11 | 1,061 | 1,097 | 1,051 | 1,095 | 189,800 |
| 2014/12/10 | 1,071 | 1,081 | 1,061 | 1,063 | 241,800 |
| 2014/12/09 | 1,117 | 1,118 | 1,082 | 1,084 | 229,900 |
| 2014/12/08 | 1,113 | 1,123 | 1,095 | 1,101 | 284,700 |
| 2014/12/05 | 1,095 | 1,100 | 1,075 | 1,098 | 182,300 |
| 2014/12/04 | 1,085 | 1,119 | 1,068 | 1,084 | 607,800 |
| 2014/12/03 | 1,130 | 1,134 | 1,086 | 1,088 | 567,300 |
| 2014/12/02 | 1,167 | 1,170 | 1,131 | 1,140 | 391,800 |
| 2014/12/01 | 1,176 | 1,180 | 1,143 | 1,167 | 226,800 |
| 2014/11/28 | 1,221 | 1,225 | 1,151 | 1,170 | 280,900 |
| 2014/11/27 | 1,233 | 1,244 | 1,211 | 1,221 | 211,500 |
| 2014/11/26 | 1,230 | 1,250 | 1,207 | 1,243 | 537,300 |
| 2014/11/25 | 1,232 | 1,277 | 1,198 | 1,241 | 1,830,500 |
| 2014/11/21 | 1,105 | 1,126 | 1,082 | 1,120 | 224,800 |
| 2014/11/20 | 1,113 | 1,130 | 1,098 | 1,110 | 398,800 |
| 2014/11/19 | 1,071 | 1,115 | 1,070 | 1,108 | 606,000 |
| 2014/11/18 | 1,050 | 1,067 | 1,041 | 1,062 | 343,900 |
| 2014/11/17 | 1,082 | 1,083 | 1,035 | 1,035 | 429,000 |
| 2014/11/14 | 1,026 | 1,070 | 1,023 | 1,070 | 371,000 |
| 2014/11/13 | 1,025 | 1,035 | 1,004 | 1,015 | 211,100 |
| 2014/11/12 | 1,011 | 1,043 | 1,010 | 1,027 | 215,600 |
| 2014/11/11 | 1,022 | 1,027 | 1,008 | 1,015 | 275,600 |
| 2014/11/10 | 1,022 | 1,033 | 1,016 | 1,019 | 211,800 |
| 2014/11/07 | 1,048 | 1,054 | 1,027 | 1,032 | 305,400 |
| 2014/11/06 | 1,074 | 1,111 | 1,041 | 1,048 | 360,000 |
| 2014/11/05 | 1,044 | 1,074 | 1,033 | 1,060 | 422,000 |
| 2014/11/04 | 1,067 | 1,095 | 1,036 | 1,057 | 501,000 |
| 2014/10/31 | 1,040 | 1,052 | 1,005 | 1,042 | 560,300 |
| 2014/10/30 | 1,067 | 1,087 | 1,016 | 1,040 | 424,900 |
| 2014/10/29 | 1,119 | 1,119 | 1,061 | 1,067 | 503,300 |
| 2014/10/28 | 1,021 | 1,055 | 1,012 | 1,036 | 225,400 |
| 2014/10/27 | 1,074 | 1,085 | 1,035 | 1,041 | 493,400 |
| 2014/10/24 | 1,136 | 1,156 | 1,073 | 1,080 | 527,200 |
| 2014/10/23 | 1,151 | 1,168 | 1,117 | 1,145 | 822,600 |
| 2014/10/22 | 1,167 | 1,245 | 1,108 | 1,188 | 2,406,600 |
| 2014/10/21 | 1,061 | 1,095 | 1,046 | 1,055 | 501,600 |
| 2014/10/20 | 1,130 | 1,165 | 1,066 | 1,080 | 810,700 |
| 2014/10/17 | 1,138 | 1,141 | 1,090 | 1,102 | 942,000 |
| 2014/10/16 | 1,085 | 1,144 | 1,025 | 1,143 | 2,892,500 |
| 2014/10/15 | 1,016 | 1,074 | 1,010 | 1,074 | 1,563,000 |
| 2014/10/14 | 901 | 945 | 901 | 924 | 612,700 |
| 2014/10/10 | 994 | 1,015 | 971 | 991 | 486,000 |
| 2014/10/09 | 1,065 | 1,086 | 1,008 | 1,014 | 353,500 |
| 2014/10/08 | 1,080 | 1,096 | 1,045 | 1,060 | 238,300 |
| 2014/10/07 | 1,090 | 1,138 | 1,090 | 1,098 | 477,400 |
| 2014/10/06 | 1,064 | 1,121 | 1,059 | 1,110 | 640,500 |
| 2014/10/03 | 1,052 | 1,066 | 1,005 | 1,054 | 510,900 |
| 2014/10/02 | 996 | 1,046 | 979 | 1,012 | 1,185,500 |
| 2014/10/01 | 1,137 | 1,150 | 1,003 | 1,009 | 2,304,000 |
| 2014/09/30 | 1,208 | 1,216 | 1,163 | 1,190 | 688,700 |
| 2014/09/29 | 1,256 | 1,269 | 1,203 | 1,220 | 861,100 |
| 2014/09/26 | 1,343 | 1,345 | 1,238 | 1,252 | 1,018,600 |
| 2014/09/25 | 1,385 | 1,398 | 1,364 | 1,366 | 216,400 |
| 2014/09/24 | 1,410 | 1,410 | 1,381 | 1,384 | 203,800 |
| 2014/09/22 | 1,430 | 1,443 | 1,410 | 1,419 | 222,500 |
| 2014/09/19 | 1,450 | 1,464 | 1,443 | 1,460 | 84,600 |
| 2014/09/18 | 1,455 | 1,461 | 1,436 | 1,444 | 89,300 |
| 2014/09/17 | 1,445 | 1,467 | 1,437 | 1,461 | 138,900 |
| 2014/09/16 | 1,432 | 1,443 | 1,410 | 1,436 | 89,800 |
| 2014/09/12 | 1,421 | 1,444 | 1,421 | 1,430 | 77,300 |
| 2014/09/11 | 1,417 | 1,436 | 1,403 | 1,423 | 135,500 |
| 2014/09/10 | 1,420 | 1,429 | 1,412 | 1,428 | 102,900 |
| 2014/09/09 | 1,442 | 1,445 | 1,425 | 1,436 | 65,900 |
| 2014/09/08 | 1,423 | 1,443 | 1,418 | 1,440 | 136,000 |
| 2014/09/05 | 1,454 | 1,463 | 1,400 | 1,429 | 169,600 |
| 2014/09/04 | 1,477 | 1,489 | 1,452 | 1,463 | 168,900 |
| 2014/09/03 | 1,495 | 1,500 | 1,470 | 1,470 | 225,400 |
| 2014/09/02 | 1,475 | 1,499 | 1,466 | 1,498 | 721,200 |
| 2014/09/01 | 1,440 | 1,447 | 1,430 | 1,445 | 138,400 |
| 2014/08/29 | 1,377 | 1,445 | 1,377 | 1,437 | 303,500 |
| 2014/08/28 | 1,414 | 1,419 | 1,361 | 1,376 | 347,100 |
| 2014/08/27 | 1,406 | 1,432 | 1,400 | 1,422 | 389,900 |
| 2014/08/26 | 1,469 | 1,475 | 1,453 | 1,468 | 373,700 |
| 2014/08/25 | 1,444 | 1,477 | 1,442 | 1,467 | 278,600 |
| 2014/08/22 | 1,433 | 1,454 | 1,426 | 1,435 | 250,100 |
| 2014/08/21 | 1,447 | 1,471 | 1,432 | 1,446 | 199,800 |
| 2014/08/20 | 1,478 | 1,479 | 1,440 | 1,450 | 208,100 |
| 2014/08/19 | 1,493 | 1,496 | 1,468 | 1,469 | 182,800 |
| 2014/08/18 | 1,498 | 1,500 | 1,470 | 1,473 | 169,400 |
| 2014/08/15 | 1,500 | 1,509 | 1,483 | 1,498 | 235,800 |
| 2014/08/14 | 1,435 | 1,491 | 1,424 | 1,491 | 357,300 |
| 2014/08/13 | 1,418 | 1,432 | 1,411 | 1,416 | 175,700 |
| 2014/08/12 | 1,409 | 1,427 | 1,400 | 1,409 | 145,200 |
| 2014/08/11 | 1,420 | 1,420 | 1,375 | 1,401 | 293,600 |
| 2014/08/08 | 1,379 | 1,389 | 1,351 | 1,362 | 218,400 |
| 2014/08/07 | 1,348 | 1,403 | 1,346 | 1,379 | 533,700 |
| 2014/08/06 | 1,451 | 1,460 | 1,326 | 1,349 | 837,300 |
| 2014/08/05 | 1,485 | 1,490 | 1,472 | 1,474 | 209,600 |
| 2014/08/04 | 1,489 | 1,502 | 1,473 | 1,480 | 219,900 |
| 2014/08/01 | 1,500 | 1,511 | 1,482 | 1,490 | 224,400 |
| 2014/07/31 | 1,550 | 1,552 | 1,501 | 1,507 | 196,600 |
| 2014/07/30 | 1,529 | 1,541 | 1,517 | 1,529 | 166,600 |
| 2014/07/29 | 1,524 | 1,560 | 1,510 | 1,527 | 269,300 |
| 2014/07/28 | 1,510 | 1,530 | 1,502 | 1,516 | 199,000 |
| 2014/07/25 | 1,521 | 1,524 | 1,493 | 1,514 | 293,900 |
| 2014/07/24 | 1,533 | 1,535 | 1,482 | 1,494 | 517,900 |
| 2014/07/23 | 1,565 | 1,569 | 1,532 | 1,546 | 308,500 |
| 2014/07/22 | 1,599 | 1,599 | 1,554 | 1,578 | 253,600 |
| 2014/07/18 | 1,560 | 1,585 | 1,539 | 1,562 | 293,300 |
| 2014/07/17 | 1,600 | 1,608 | 1,581 | 1,590 | 345,200 |
| 2014/07/16 | 1,629 | 1,629 | 1,600 | 1,600 | 349,000 |
| 2014/07/15 | 1,748 | 1,749 | 1,588 | 1,612 | 1,477,300 |
| 2014/07/14 | 1,682 | 1,730 | 1,676 | 1,730 | 440,400 |
| 2014/07/11 | 1,595 | 1,688 | 1,595 | 1,681 | 392,400 |
| 2014/07/10 | 1,660 | 1,682 | 1,610 | 1,626 | 497,000 |
| 2014/07/09 | 1,615 | 1,658 | 1,615 | 1,649 | 238,600 |
| 2014/07/08 | 1,595 | 1,664 | 1,586 | 1,655 | 564,100 |
| 2014/07/07 | 1,550 | 1,593 | 1,550 | 1,571 | 132,900 |
| 2014/07/04 | 1,600 | 1,605 | 1,557 | 1,570 | 244,100 |
| 2014/07/03 | 1,618 | 1,623 | 1,582 | 1,598 | 302,200 |
| 2014/07/02 | 1,595 | 1,623 | 1,580 | 1,600 | 415,600 |
| 2014/07/01 | 1,534 | 1,575 | 1,530 | 1,575 | 307,100 |
| 2014/06/30 | 1,530 | 1,530 | 1,514 | 1,525 | 120,500 |
| 2014/06/27 | 1,480 | 1,523 | 1,477 | 1,510 | 438,100 |
| 2014/06/26 | 1,475 | 1,490 | 1,475 | 1,483 | 285,800 |
| 2014/06/25 | 1,510 | 1,525 | 1,470 | 1,471 | 252,300 |
| 2014/06/24 | 1,486 | 1,540 | 1,475 | 1,534 | 262,100 |
| 2014/06/23 | 1,515 | 1,518 | 1,480 | 1,485 | 275,000 |
| 2014/06/20 | 1,521 | 1,545 | 1,501 | 1,512 | 551,000 |
| 2014/06/19 | 1,515 | 1,568 | 1,460 | 1,558 | 1,091,900 |
| 2014/06/18 | 1,649 | 1,649 | 1,526 | 1,555 | 1,332,900 |
| 2014/06/17 | 1,680 | 1,684 | 1,647 | 1,683 | 169,200 |
| 2014/06/16 | 1,640 | 1,681 | 1,640 | 1,675 | 215,000 |
| 2014/06/13 | 1,613 | 1,647 | 1,602 | 1,631 | 163,600 |
| 2014/06/12 | 1,600 | 1,670 | 1,598 | 1,634 | 330,800 |
| 2014/06/11 | 1,590 | 1,633 | 1,590 | 1,615 | 287,800 |
| 2014/06/10 | 1,670 | 1,671 | 1,585 | 1,608 | 279,400 |
| 2014/06/09 | 1,655 | 1,690 | 1,639 | 1,658 | 410,200 |
| 2014/06/06 | 1,638 | 1,653 | 1,621 | 1,648 | 351,600 |
| 2014/06/05 | 1,584 | 1,660 | 1,581 | 1,631 | 388,000 |
| 2014/06/04 | 1,523 | 1,587 | 1,501 | 1,584 | 341,100 |
| 2014/06/03 | 1,565 | 1,565 | 1,507 | 1,521 | 216,300 |
| 2014/06/02 | 1,579 | 1,585 | 1,532 | 1,541 | 282,100 |
| 2014/05/30 | 1,627 | 1,629 | 1,552 | 1,554 | 293,400 |
| 2014/05/29 | 1,549 | 1,643 | 1,546 | 1,627 | 802,700 |
| 2014/05/28 | 1,530 | 1,535 | 1,506 | 1,510 | 113,600 |
| 2014/05/27 | 1,520 | 1,538 | 1,510 | 1,522 | 182,800 |
| 2014/05/26 | 1,498 | 1,510 | 1,475 | 1,504 | 130,600 |
| 2014/05/23 | 1,493 | 1,498 | 1,458 | 1,497 | 188,000 |
| 2014/05/22 | 1,381 | 1,465 | 1,381 | 1,465 | 185,500 |
| 2014/05/21 | 1,378 | 1,435 | 1,371 | 1,396 | 94,400 |
| 2014/05/20 | 1,370 | 1,396 | 1,360 | 1,385 | 136,000 |
| 2014/05/19 | 1,443 | 1,476 | 1,359 | 1,360 | 294,100 |
| 2014/05/16 | 1,473 | 1,496 | 1,431 | 1,459 | 278,800 |
| 2014/05/15 | 1,489 | 1,520 | 1,485 | 1,519 | 277,600 |
| 2014/05/14 | 1,472 | 1,499 | 1,470 | 1,484 | 200,900 |
| 2014/05/13 | 1,459 | 1,493 | 1,430 | 1,487 | 232,700 |
| 2014/05/12 | 1,500 | 1,501 | 1,406 | 1,439 | 264,200 |
| 2014/05/09 | 1,360 | 1,464 | 1,360 | 1,463 | 303,900 |
| 2014/05/08 | 1,392 | 1,399 | 1,361 | 1,362 | 193,600 |
| 2014/05/07 | 1,382 | 1,413 | 1,379 | 1,392 | 132,000 |
| 2014/05/02 | 1,411 | 1,422 | 1,373 | 1,420 | 202,900 |
| 2014/05/01 | 1,413 | 1,425 | 1,373 | 1,424 | 158,900 |
| 2014/04/30 | 1,390 | 1,420 | 1,355 | 1,372 | 179,400 |
| 2014/04/28 | 1,395 | 1,410 | 1,380 | 1,392 | 196,600 |
| 2014/04/25 | 1,460 | 1,497 | 1,421 | 1,445 | 335,600 |
| 2014/04/24 | 1,514 | 1,528 | 1,477 | 1,477 | 273,700 |
| 2014/04/23 | 1,470 | 1,534 | 1,440 | 1,534 | 320,800 |
| 2014/04/22 | 1,559 | 1,559 | 1,451 | 1,455 | 589,900 |
| 2014/04/21 | 1,510 | 1,567 | 1,510 | 1,555 | 554,200 |
| 2014/04/18 | 1,470 | 1,549 | 1,455 | 1,540 | 1,366,900 |
| 2014/04/17 | 1,346 | 1,443 | 1,338 | 1,430 | 717,100 |
| 2014/04/16 | 1,318 | 1,345 | 1,296 | 1,330 | 410,300 |
| 2014/04/15 | 1,235 | 1,352 | 1,232 | 1,288 | 1,157,700 |
| 2014/04/14 | 1,191 | 1,212 | 1,191 | 1,205 | 141,500 |
| 2014/04/11 | 1,200 | 1,208 | 1,189 | 1,194 | 175,400 |
| 2014/04/10 | 1,254 | 1,260 | 1,211 | 1,226 | 138,500 |
| 2014/04/09 | 1,195 | 1,246 | 1,195 | 1,243 | 228,000 |
| 2014/04/08 | 1,197 | 1,230 | 1,197 | 1,200 | 100,900 |
| 2014/04/07 | 1,209 | 1,228 | 1,199 | 1,201 | 122,400 |
| 2014/04/04 | 1,219 | 1,230 | 1,210 | 1,217 | 69,300 |
| 2014/04/03 | 1,251 | 1,261 | 1,217 | 1,217 | 173,200 |
| 2014/04/02 | 1,296 | 1,300 | 1,252 | 1,256 | 139,700 |
| 2014/04/01 | 1,265 | 1,289 | 1,245 | 1,279 | 153,100 |
| 2014/03/31 | 1,256 | 1,263 | 1,232 | 1,244 | 70,900 |
| 2014/03/28 | 1,220 | 1,242 | 1,205 | 1,242 | 125,900 |
| 2014/03/27 | 1,180 | 1,200 | 1,170 | 1,200 | 159,500 |
| 2014/03/26 | 1,201 | 1,219 | 1,190 | 1,200 | 85,300 |
| 2014/03/25 | 1,220 | 1,235 | 1,188 | 1,188 | 130,600 |
| 2014/03/24 | 1,204 | 1,250 | 1,204 | 1,221 | 137,000 |
| 2014/03/20 | 1,263 | 1,277 | 1,218 | 1,234 | 152,100 |
| 2014/03/19 | 1,292 | 1,303 | 1,252 | 1,293 | 111,200 |
| 2014/03/18 | 1,299 | 1,316 | 1,271 | 1,304 | 352,300 |
| 2014/03/17 | 1,225 | 1,277 | 1,190 | 1,240 | 211,300 |
| 2014/03/14 | 1,273 | 1,286 | 1,225 | 1,239 | 207,400 |
| 2014/03/13 | 1,281 | 1,314 | 1,267 | 1,311 | 185,500 |
| 2014/03/12 | 1,297 | 1,328 | 1,282 | 1,298 | 231,100 |
| 2014/03/11 | 1,316 | 1,350 | 1,280 | 1,305 | 304,500 |
| 2014/03/10 | 1,335 | 1,355 | 1,295 | 1,313 | 624,500 |
| 2014/03/07 | 1,326 | 1,363 | 1,323 | 1,363 | 566,800 |
| 2014/03/06 | 1,253 | 1,331 | 1,252 | 1,326 | 516,000 |
| 2014/03/05 | 1,224 | 1,277 | 1,221 | 1,271 | 453,200 |
| 2014/03/04 | 1,161 | 1,194 | 1,161 | 1,194 | 320,700 |
| 2014/03/03 | 1,186 | 1,196 | 1,141 | 1,185 | 693,700 |
| 2014/02/28 | 1,228 | 1,228 | 1,192 | 1,200 | 260,100 |
| 2014/02/27 | 1,235 | 1,237 | 1,210 | 1,217 | 188,600 |
| 2014/02/26 | 1,241 | 1,257 | 1,220 | 1,233 | 231,900 |
| 2014/02/25 | 1,250 | 1,270 | 1,226 | 1,256 | 292,000 |
| 2014/02/24 | 1,208 | 1,263 | 1,205 | 1,238 | 298,300 |
| 2014/02/21 | 1,200 | 1,202 | 1,170 | 1,195 | 300,100 |
| 2014/02/20 | 1,197 | 1,200 | 1,167 | 1,187 | 180,200 |
| 2014/02/19 | 1,207 | 1,226 | 1,192 | 1,216 | 220,600 |
| 2014/02/18 | 1,205 | 1,223 | 1,171 | 1,216 | 137,200 |
| 2014/02/17 | 1,211 | 1,217 | 1,156 | 1,191 | 228,600 |
| 2014/02/14 | 1,254 | 1,268 | 1,190 | 1,211 | 257,700 |
| 2014/02/13 | 1,330 | 1,333 | 1,260 | 1,264 | 215,700 |
| 2014/02/12 | 1,308 | 1,330 | 1,300 | 1,330 | 248,100 |
| 2014/02/10 | 1,201 | 1,285 | 1,201 | 1,278 | 358,100 |
| 2014/02/07 | 1,240 | 1,270 | 1,173 | 1,191 | 290,600 |
| 2014/02/06 | 1,230 | 1,248 | 1,203 | 1,215 | 106,400 |
| 2014/02/05 | 1,197 | 1,249 | 1,170 | 1,230 | 278,100 |
| 2014/02/04 | 1,190 | 1,198 | 1,141 | 1,169 | 442,000 |
| 2014/02/03 | 1,282 | 1,294 | 1,228 | 1,259 | 284,200 |
| 2014/01/31 | 1,270 | 1,330 | 1,265 | 1,308 | 290,700 |
| 2014/01/30 | 1,300 | 1,300 | 1,271 | 1,278 | 184,200 |
| 2014/01/29 | 1,315 | 1,357 | 1,304 | 1,327 | 347,300 |
| 2014/01/28 | 1,339 | 1,348 | 1,275 | 1,284 | 534,500 |
| 2014/01/27 | 1,344 | 1,361 | 1,314 | 1,314 | 488,900 |
| 2014/01/24 | 1,402 | 1,427 | 1,376 | 1,384 | 423,400 |
| 2014/01/23 | 1,417 | 1,455 | 1,415 | 1,422 | 402,700 |
| 2014/01/22 | 1,454 | 1,495 | 1,418 | 1,426 | 664,500 |
| 2014/01/21 | 1,499 | 1,518 | 1,457 | 1,467 | 482,500 |
| 2014/01/20 | 1,566 | 1,566 | 1,517 | 1,528 | 285,800 |
| 2014/01/17 | 1,586 | 1,588 | 1,557 | 1,566 | 345,500 |
| 2014/01/16 | 1,568 | 1,605 | 1,503 | 1,596 | 664,500 |
| 2014/01/15 | 1,440 | 1,583 | 1,404 | 1,572 | 1,776,100 |
| 2014/01/14 | 1,515 | 1,580 | 1,491 | 1,510 | 813,200 |
| 2014/01/10 | 1,615 | 1,617 | 1,551 | 1,580 | 905,900 |
| 2014/01/09 | 1,523 | 1,574 | 1,506 | 1,570 | 1,224,100 |
| 2014/01/08 | 1,450 | 1,546 | 1,444 | 1,500 | 714,400 |
| 2014/01/07 | 1,463 | 1,483 | 1,416 | 1,438 | 643,300 |
| 2014/01/06 | 1,349 | 1,444 | 1,342 | 1,444 | 729,900 |