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 |
---|---|---|---|---|---|
2006/12/29 | 543 | 545 | 535 | 545 | 1,300 |
2006/12/28 | 539 | 548 | 532 | 548 | 14,400 |
2006/12/27 | 535 | 540 | 531 | 539 | 1,100 |
2006/12/26 | 534 | 540 | 531 | 539 | 3,900 |
2006/12/25 | 545 | 545 | 533 | 541 | 17,800 |
2006/12/22 | 545 | 560 | 543 | 555 | 11,200 |
2006/12/21 | 545 | 548 | 535 | 548 | 2,100 |
2006/12/20 | 547 | 548 | 538 | 548 | 3,000 |
2006/12/19 | 544 | 554 | 536 | 540 | 11,800 |
2006/12/18 | 540 | 550 | 540 | 550 | 8,800 |
2006/12/15 | 548 | 555 | 542 | 550 | 13,900 |
2006/12/14 | 546 | 550 | 530 | 531 | 10,200 |
2006/12/13 | 547 | 548 | 527 | 548 | 2,600 |
2006/12/12 | 533 | 548 | 526 | 548 | 5,400 |
2006/12/11 | 556 | 556 | 525 | 555 | 9,800 |
2006/12/08 | 525 | 560 | 524 | 560 | 13,100 |
2006/12/07 | 559 | 559 | 535 | 535 | 6,700 |
2006/12/06 | 555 | 565 | 550 | 560 | 11,800 |
2006/12/05 | 526 | 555 | 519 | 555 | 22,000 |
2006/12/04 | 540 | 558 | 515 | 526 | 42,500 |
2006/12/01 | 570 | 587 | 550 | 569 | 84,400 |
2006/11/30 | 580 | 600 | 541 | 600 | 125,800 |
2006/11/29 | 462 | 500 | 440 | 500 | 23,600 |
2006/11/28 | 455 | 475 | 440 | 473 | 15,800 |
2006/11/27 | 469 | 470 | 456 | 465 | 3,700 |
2006/11/24 | 470 | 470 | 453 | 453 | 1,200 |
2006/11/22 | 435 | 480 | 429 | 480 | 12,400 |
2006/11/21 | 465 | 465 | 440 | 440 | 2,000 |
2006/11/20 | 470 | 474 | 439 | 465 | 14,200 |
2006/11/17 | 470 | 481 | 460 | 460 | 8,400 |
2006/11/16 | 487 | 487 | 482 | 482 | 800 |
2006/11/15 | 489 | 489 | 475 | 485 | 2,200 |
2006/11/14 | 489 | 492 | 483 | 490 | 1,200 |
2006/11/13 | 495 | 495 | 470 | 489 | 6,100 |
2006/11/10 | 469 | 493 | 455 | 490 | 16,000 |
2006/11/09 | 469 | 475 | 450 | 464 | 4,900 |
2006/11/08 | 460 | 465 | 450 | 459 | 29,800 |
2006/11/07 | 434 | 519 | 434 | 490 | 63,700 |
2006/11/06 | 436 | 450 | 429 | 439 | 19,000 |
2006/11/02 | 466 | 466 | 451 | 451 | 12,000 |
2006/11/01 | 475 | 490 | 460 | 471 | 23,900 |
2006/10/31 | 490 | 499 | 480 | 480 | 7,400 |
2006/10/30 | 488 | 488 | 475 | 475 | 8,900 |
2006/10/27 | 486 | 539 | 475 | 508 | 58,000 |
2006/10/26 | 480 | 490 | 460 | 482 | 107,500 |
2006/10/25 | 402 | 475 | 402 | 475 | 63,600 |
2006/10/24 | 411 | 430 | 390 | 390 | 27,400 |
2006/10/23 | 376 | 377 | 375 | 376 | 8,600 |
2006/10/20 | 383 | 384 | 380 | 384 | 7,800 |
2006/10/19 | 395 | 395 | 375 | 387 | 24,400 |
2006/10/18 | 340 | 366 | 326 | 360 | 37,100 |
2006/10/17 | 370 | 370 | 335 | 340 | 19,300 |
2006/10/16 | 384 | 384 | 360 | 360 | 12,500 |
2006/10/13 | 380 | 385 | 375 | 379 | 3,900 |
2006/10/12 | 384 | 384 | 379 | 380 | 8,500 |
2006/10/11 | 400 | 408 | 360 | 379 | 20,600 |
2006/10/10 | 405 | 409 | 393 | 400 | 16,000 |
2006/10/06 | 496 | 496 | 472 | 473 | 1,900 |
2006/10/05 | 506 | 508 | 502 | 506 | 1,100 |
2006/10/04 | 516 | 519 | 506 | 510 | 3,400 |
2006/10/03 | 579 | 579 | 546 | 546 | 1,300 |
2006/10/02 | 553 | 553 | 553 | 553 | 2,400 |
2006/09/29 | 530 | 530 | 527 | 527 | 1,900 |
2006/09/28 | 532 | 540 | 532 | 533 | 1,600 |
2006/09/27 | 550 | 550 | 545 | 545 | 1,300 |
2006/09/22 | 580 | 580 | 550 | 551 | 900 |
2006/09/21 | 598 | 598 | 580 | 580 | 1,100 |
2006/09/20 | 640 | 640 | 610 | 610 | 1,100 |
2006/09/19 | 610 | 610 | 610 | 610 | 500 |
2006/09/15 | 610 | 610 | 610 | 610 | 700 |
2006/09/14 | 610 | 610 | 610 | 610 | 400 |
2006/09/13 | 638 | 638 | 612 | 612 | 600 |
2006/09/12 | 620 | 620 | 614 | 614 | 600 |
2006/09/11 | 638 | 638 | 638 | 638 | 500 |
2006/09/08 | 626 | 635 | 626 | 635 | 1,500 |
2006/09/05 | 683 | 685 | 680 | 680 | 16,200 |
2006/09/04 | 682 | 689 | 680 | 683 | 3,200 |
2006/09/01 | 649 | 650 | 645 | 650 | 1,500 |
2006/08/31 | 660 | 660 | 621 | 651 | 3,600 |
2006/08/30 | 620 | 630 | 620 | 630 | 200 |
2006/08/29 | 619 | 620 | 619 | 619 | 400 |
2006/08/28 | 608 | 619 | 608 | 619 | 1,700 |
2006/08/25 | 614 | 614 | 606 | 613 | 900 |
2006/08/24 | 607 | 614 | 605 | 614 | 17,700 |
2006/08/23 | 612 | 612 | 585 | 605 | 1,800 |
2006/08/22 | 612 | 612 | 595 | 596 | 600 |
2006/08/21 | 617 | 617 | 591 | 612 | 1,700 |
2006/08/18 | 598 | 598 | 572 | 588 | 2,200 |
2006/08/17 | 586 | 588 | 586 | 588 | 500 |
2006/08/16 | 570 | 580 | 570 | 580 | 500 |
2006/08/15 | 586 | 586 | 552 | 565 | 3,900 |
2006/08/14 | 587 | 588 | 587 | 588 | 600 |
2006/08/11 | 607 | 607 | 581 | 600 | 3,400 |
2006/08/10 | 627 | 627 | 627 | 627 | 600 |
2006/08/09 | 602 | 605 | 602 | 602 | 600 |
2006/08/08 | 612 | 612 | 600 | 601 | 3,900 |
2006/08/07 | 630 | 630 | 615 | 615 | 400 |
2006/08/04 | 653 | 653 | 617 | 647 | 2,400 |
2006/08/03 | 660 | 690 | 623 | 623 | 1,700 |
2006/08/02 | 610 | 660 | 601 | 660 | 600 |
2006/08/01 | 613 | 613 | 606 | 606 | 1,800 |
2006/07/31 | 645 | 645 | 635 | 640 | 3,200 |
2006/07/28 | 625 | 625 | 615 | 615 | 400 |
2006/07/27 | 645 | 645 | 645 | 645 | 300 |
2006/07/26 | 619 | 645 | 615 | 645 | 500 |
2006/07/25 | 698 | 698 | 610 | 649 | 4,000 |
2006/07/24 | 615 | 616 | 600 | 600 | 2,100 |
2006/07/21 | 724 | 724 | 674 | 676 | 600 |
2006/07/20 | 724 | 724 | 724 | 724 | 900 |
2006/07/19 | 710 | 710 | 690 | 690 | 1,600 |
2006/07/14 | 800 | 800 | 770 | 770 | 1,600 |
2006/07/13 | 807 | 807 | 806 | 806 | 1,300 |
2006/07/12 | 815 | 820 | 810 | 820 | 1,200 |
2006/07/11 | 830 | 840 | 815 | 815 | 1,300 |
2006/07/10 | 870 | 870 | 864 | 864 | 500 |
2006/07/07 | 831 | 862 | 831 | 862 | 200 |
2006/07/06 | 850 | 850 | 825 | 825 | 4,600 |
2006/07/05 | 895 | 895 | 855 | 860 | 5,000 |
2006/07/04 | 880 | 880 | 865 | 870 | 7,200 |
2006/07/03 | 925 | 925 | 925 | 925 | 800 |
2006/06/30 | 940 | 940 | 885 | 885 | 14,600 |
2006/06/29 | 910 | 910 | 910 | 910 | 1,100 |
2006/06/28 | 909 | 909 | 909 | 909 | 100 |
2006/06/26 | 890 | 890 | 890 | 890 | 300 |
2006/06/23 | 900 | 900 | 900 | 900 | 1,200 |
2006/06/21 | 907 | 911 | 907 | 907 | 600 |
2006/06/20 | 920 | 937 | 895 | 937 | 3,400 |
2006/06/19 | 900 | 900 | 899 | 900 | 3,200 |
2006/06/16 | 890 | 910 | 890 | 900 | 2,200 |
2006/06/15 | 855 | 900 | 855 | 900 | 4,200 |
2006/06/14 | 858 | 860 | 858 | 860 | 200 |
2006/06/13 | 870 | 875 | 860 | 875 | 2,300 |
2006/06/12 | 890 | 890 | 851 | 880 | 1,700 |
2006/06/09 | 870 | 880 | 865 | 880 | 4,000 |
2006/06/08 | 870 | 870 | 860 | 870 | 2,900 |
2006/06/07 | 870 | 880 | 870 | 880 | 1,000 |
2006/06/06 | 870 | 872 | 870 | 872 | 1,100 |
2006/06/05 | 910 | 910 | 890 | 910 | 3,600 |
2006/06/02 | 891 | 891 | 870 | 880 | 7,000 |
2006/06/01 | 881 | 881 | 881 | 881 | 100 |
2006/05/31 | 905 | 905 | 880 | 880 | 4,200 |
2006/05/30 | 875 | 890 | 875 | 875 | 5,000 |
2006/05/29 | 862 | 870 | 862 | 870 | 1,500 |
2006/05/26 | 865 | 865 | 860 | 860 | 2,200 |
2006/05/25 | 852 | 860 | 852 | 860 | 500 |
2006/05/24 | 853 | 853 | 851 | 851 | 400 |
2006/05/23 | 856 | 860 | 855 | 860 | 600 |
2006/05/22 | 906 | 906 | 850 | 850 | 4,400 |
2006/05/19 | 861 | 870 | 861 | 870 | 300 |
2006/05/18 | 858 | 858 | 856 | 856 | 1,500 |
2006/05/17 | 859 | 865 | 859 | 859 | 2,200 |
2006/05/16 | 861 | 861 | 858 | 860 | 800 |
2006/05/15 | 856 | 856 | 856 | 856 | 100 |
2006/05/12 | 860 | 865 | 855 | 855 | 1,400 |
2006/05/11 | 880 | 880 | 861 | 861 | 300 |
2006/05/10 | 910 | 910 | 890 | 890 | 700 |
2006/05/09 | 890 | 905 | 880 | 885 | 1,000 |
2006/05/08 | 910 | 910 | 890 | 890 | 2,100 |
2006/05/02 | 912 | 912 | 890 | 890 | 1,500 |
2006/05/01 | 892 | 892 | 892 | 892 | 1,300 |
2006/04/28 | 880 | 880 | 845 | 850 | 900 |
2006/04/27 | 851 | 860 | 850 | 860 | 1,000 |
2006/04/26 | 852 | 852 | 840 | 851 | 600 |
2006/04/25 | 840 | 851 | 840 | 851 | 1,500 |
2006/04/24 | 845 | 851 | 845 | 850 | 3,000 |
2006/04/21 | 897 | 897 | 855 | 855 | 300 |
2006/04/20 | 910 | 911 | 895 | 895 | 2,600 |
2006/04/19 | 880 | 880 | 870 | 870 | 4,900 |
2006/04/18 | 895 | 895 | 860 | 860 | 4,900 |
2006/04/17 | 900 | 910 | 880 | 885 | 10,100 |
2006/04/14 | 881 | 910 | 881 | 910 | 1,100 |
2006/04/13 | 882 | 890 | 882 | 887 | 2,200 |
2006/04/12 | 882 | 882 | 882 | 882 | 300 |
2006/04/11 | 900 | 900 | 890 | 892 | 7,600 |
2006/04/10 | 940 | 940 | 890 | 890 | 2,000 |
2006/04/07 | 926 | 930 | 926 | 930 | 700 |
2006/04/06 | 950 | 950 | 930 | 930 | 3,600 |
2006/04/05 | 910 | 977 | 910 | 941 | 5,100 |
2006/04/04 | 900 | 910 | 900 | 909 | 5,900 |
2006/04/03 | 890 | 900 | 875 | 895 | 5,700 |
2006/03/31 | 878 | 890 | 878 | 890 | 11,300 |
2006/03/30 | 833 | 837 | 833 | 837 | 900 |
2006/03/29 | 831 | 831 | 829 | 830 | 800 |
2006/03/28 | 840 | 840 | 840 | 840 | 400 |
2006/03/27 | 869 | 869 | 850 | 850 | 2,600 |
2006/03/24 | 860 | 865 | 831 | 835 | 2,400 |
2006/03/23 | 855 | 860 | 855 | 860 | 4,200 |
2006/03/22 | 852 | 880 | 852 | 861 | 7,700 |
2006/03/20 | 833 | 848 | 833 | 848 | 7,100 |
2006/03/17 | 825 | 825 | 810 | 813 | 2,100 |
2006/03/16 | 836 | 836 | 825 | 825 | 1,200 |
2006/03/15 | 835 | 844 | 835 | 836 | 2,300 |
2006/03/14 | 857 | 860 | 820 | 832 | 7,800 |
2006/03/13 | 853 | 860 | 827 | 827 | 14,800 |
2006/03/10 | 889 | 889 | 885 | 885 | 2,200 |
2006/03/09 | 893 | 893 | 885 | 885 | 7,600 |
2006/03/08 | 893 | 895 | 880 | 880 | 4,100 |
2006/03/07 | 895 | 895 | 880 | 885 | 3,000 |
2006/03/06 | 886 | 886 | 850 | 850 | 1,000 |
2006/03/03 | 910 | 910 | 852 | 855 | 4,900 |
2006/03/02 | 989 | 989 | 910 | 910 | 1,500 |
2006/03/01 | 974 | 974 | 845 | 902 | 3,000 |