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 |
---|---|---|---|---|---|
2007/12/28 | 426 | 440 | 425 | 430 | 1,500 |
2007/12/27 | 430 | 446 | 430 | 446 | 900 |
2007/12/26 | 435 | 435 | 427 | 427 | 1,300 |
2007/12/25 | 444 | 444 | 431 | 432 | 1,100 |
2007/12/21 | 452 | 452 | 435 | 435 | 3,800 |
2007/12/20 | 457 | 465 | 444 | 450 | 7,800 |
2007/12/19 | 442 | 442 | 431 | 437 | 1,000 |
2007/12/18 | 440 | 440 | 435 | 435 | 2,300 |
2007/12/17 | 459 | 475 | 441 | 441 | 5,100 |
2007/12/14 | 425 | 445 | 425 | 439 | 6,500 |
2007/12/13 | 410 | 420 | 410 | 420 | 2,100 |
2007/12/12 | 408 | 413 | 405 | 410 | 2,900 |
2007/12/11 | 412 | 414 | 410 | 414 | 6,400 |
2007/12/10 | 409 | 412 | 409 | 410 | 9,700 |
2007/12/07 | 405 | 410 | 402 | 409 | 2,700 |
2007/12/06 | 405 | 407 | 400 | 405 | 4,200 |
2007/12/05 | 406 | 411 | 402 | 408 | 3,200 |
2007/12/04 | 408 | 411 | 403 | 411 | 1,500 |
2007/12/03 | 420 | 425 | 401 | 405 | 7,200 |
2007/11/30 | 419 | 419 | 408 | 408 | 2,800 |
2007/11/29 | 406 | 408 | 402 | 407 | 700 |
2007/11/28 | 405 | 405 | 390 | 402 | 3,800 |
2007/11/27 | 417 | 417 | 406 | 406 | 1,100 |
2007/11/26 | 407 | 412 | 407 | 412 | 200 |
2007/11/22 | 402 | 412 | 400 | 407 | 1,400 |
2007/11/21 | 407 | 413 | 407 | 410 | 5,200 |
2007/11/20 | 390 | 400 | 390 | 395 | 4,400 |
2007/11/19 | 420 | 420 | 390 | 392 | 4,100 |
2007/11/16 | 405 | 425 | 401 | 425 | 4,900 |
2007/11/15 | 416 | 422 | 415 | 422 | 1,400 |
2007/11/14 | 414 | 424 | 414 | 417 | 7,100 |
2007/11/13 | 406 | 434 | 406 | 434 | 2,600 |
2007/11/12 | 409 | 420 | 401 | 401 | 5,100 |
2007/11/09 | 435 | 436 | 433 | 433 | 5,700 |
2007/11/08 | 431 | 439 | 423 | 436 | 4,500 |
2007/11/07 | 479 | 479 | 469 | 469 | 6,900 |
2007/11/06 | 482 | 492 | 479 | 487 | 9,600 |
2007/11/05 | 508 | 508 | 489 | 490 | 6,600 |
2007/11/02 | 492 | 492 | 490 | 491 | 1,900 |
2007/11/01 | 507 | 507 | 491 | 491 | 5,100 |
2007/10/31 | 518 | 518 | 486 | 494 | 6,400 |
2007/10/30 | 486 | 513 | 473 | 511 | 10,800 |
2007/10/29 | 498 | 498 | 480 | 488 | 4,300 |
2007/10/26 | 488 | 506 | 488 | 489 | 5,500 |
2007/10/25 | 490 | 490 | 490 | 490 | 1,800 |
2007/10/24 | 491 | 500 | 486 | 500 | 2,400 |
2007/10/23 | 490 | 497 | 489 | 491 | 2,000 |
2007/10/22 | 500 | 500 | 486 | 495 | 3,400 |
2007/10/19 | 497 | 508 | 495 | 499 | 4,300 |
2007/10/18 | 501 | 501 | 494 | 494 | 1,600 |
2007/10/17 | 501 | 520 | 498 | 502 | 6,300 |
2007/10/16 | 525 | 525 | 506 | 506 | 16,400 |
2007/10/15 | 510 | 510 | 495 | 505 | 7,900 |
2007/10/12 | 499 | 530 | 479 | 499 | 21,900 |
2007/10/11 | 514 | 527 | 490 | 500 | 17,200 |
2007/10/10 | 548 | 550 | 524 | 524 | 3,600 |
2007/10/09 | 545 | 548 | 540 | 540 | 2,400 |
2007/10/05 | 525 | 536 | 520 | 535 | 2,000 |
2007/10/04 | 540 | 540 | 525 | 525 | 3,200 |
2007/10/03 | 527 | 543 | 525 | 540 | 7,300 |
2007/10/02 | 519 | 525 | 519 | 520 | 1,400 |
2007/10/01 | 530 | 530 | 499 | 503 | 9,500 |
2007/09/28 | 521 | 535 | 519 | 520 | 6,500 |
2007/09/27 | 511 | 525 | 511 | 521 | 6,000 |
2007/09/26 | 499 | 500 | 499 | 499 | 3,000 |
2007/09/25 | 481 | 481 | 475 | 476 | 10,500 |
2007/09/21 | 506 | 510 | 500 | 500 | 2,500 |
2007/09/20 | 535 | 535 | 515 | 515 | 8,400 |
2007/09/19 | 530 | 535 | 515 | 530 | 2,600 |
2007/09/18 | 557 | 558 | 520 | 532 | 7,200 |
2007/09/14 | 577 | 588 | 531 | 568 | 10,700 |
2007/09/13 | 553 | 567 | 535 | 567 | 6,400 |
2007/09/12 | 556 | 561 | 546 | 553 | 2,600 |
2007/09/11 | 565 | 565 | 536 | 556 | 9,400 |
2007/09/10 | 575 | 580 | 570 | 571 | 5,200 |
2007/09/07 | 588 | 588 | 580 | 583 | 4,500 |
2007/09/06 | 594 | 594 | 578 | 588 | 12,200 |
2007/09/05 | 600 | 603 | 591 | 600 | 11,300 |
2007/09/04 | 599 | 599 | 585 | 592 | 19,700 |
2007/09/03 | 605 | 606 | 593 | 598 | 22,300 |
2007/08/31 | 588 | 603 | 580 | 599 | 25,400 |
2007/08/30 | 588 | 589 | 576 | 585 | 10,600 |
2007/08/29 | 574 | 574 | 560 | 565 | 28,400 |
2007/08/28 | 580 | 598 | 576 | 594 | 50,800 |
2007/08/27 | 609 | 621 | 603 | 604 | 58,600 |
2007/08/24 | 626 | 631 | 602 | 614 | 112,500 |
2007/08/23 | 620 | 626 | 560 | 600 | 237,100 |
2007/08/22 | 608 | 608 | 605 | 608 | 106,600 |
2007/08/21 | 505 | 508 | 502 | 508 | 5,800 |
2007/08/20 | 509 | 509 | 499 | 499 | 1,400 |
2007/08/17 | 495 | 495 | 484 | 485 | 3,400 |
2007/08/16 | 503 | 503 | 496 | 496 | 4,100 |
2007/08/15 | 505 | 505 | 503 | 503 | 2,700 |
2007/08/14 | 500 | 502 | 500 | 500 | 800 |
2007/08/13 | 497 | 498 | 496 | 496 | 600 |
2007/08/10 | 506 | 507 | 495 | 495 | 2,800 |
2007/08/09 | 501 | 501 | 495 | 495 | 2,800 |
2007/08/08 | 501 | 502 | 497 | 501 | 1,700 |
2007/08/07 | 509 | 528 | 499 | 507 | 5,500 |
2007/08/06 | 510 | 510 | 496 | 499 | 2,300 |
2007/08/03 | 521 | 521 | 495 | 500 | 17,000 |
2007/08/02 | 520 | 525 | 520 | 521 | 5,500 |
2007/08/01 | 539 | 539 | 520 | 525 | 4,700 |
2007/07/31 | 531 | 540 | 531 | 538 | 6,000 |
2007/07/30 | 521 | 521 | 512 | 520 | 1,300 |
2007/07/27 | 506 | 506 | 493 | 501 | 11,400 |
2007/07/26 | 516 | 523 | 513 | 514 | 2,000 |
2007/07/25 | 533 | 533 | 533 | 533 | 100 |
2007/07/24 | 530 | 534 | 517 | 530 | 1,100 |
2007/07/23 | 544 | 544 | 515 | 515 | 6,800 |
2007/07/20 | 504 | 529 | 502 | 505 | 21,700 |
2007/07/19 | 545 | 545 | 534 | 534 | 5,900 |
2007/07/18 | 551 | 551 | 543 | 548 | 4,500 |
2007/07/17 | 558 | 559 | 550 | 559 | 6,100 |
2007/07/13 | 552 | 565 | 545 | 558 | 1,900 |
2007/07/12 | 554 | 570 | 554 | 562 | 14,700 |
2007/07/11 | 551 | 559 | 551 | 555 | 6,000 |
2007/07/10 | 540 | 552 | 540 | 552 | 4,000 |
2007/07/09 | 552 | 552 | 532 | 550 | 17,100 |
2007/07/06 | 560 | 564 | 557 | 560 | 6,300 |
2007/07/05 | 560 | 569 | 560 | 566 | 7,100 |
2007/07/04 | 570 | 571 | 565 | 567 | 4,400 |
2007/07/03 | 575 | 576 | 570 | 570 | 6,300 |
2007/07/02 | 583 | 583 | 569 | 569 | 4,700 |
2007/06/29 | 573 | 589 | 567 | 567 | 13,700 |
2007/06/28 | 566 | 571 | 564 | 570 | 2,600 |
2007/06/27 | 570 | 570 | 560 | 560 | 7,400 |
2007/06/26 | 587 | 587 | 570 | 577 | 6,800 |
2007/06/25 | 580 | 588 | 579 | 587 | 9,900 |
2007/06/22 | 561 | 578 | 557 | 575 | 3,700 |
2007/06/21 | 566 | 566 | 558 | 560 | 8,900 |
2007/06/20 | 595 | 595 | 567 | 570 | 9,400 |
2007/06/19 | 584 | 595 | 578 | 588 | 3,300 |
2007/06/18 | 600 | 604 | 591 | 594 | 22,100 |
2007/06/15 | 576 | 595 | 574 | 590 | 42,300 |
2007/06/14 | 559 | 569 | 549 | 555 | 5,300 |
2007/06/13 | 556 | 569 | 556 | 569 | 2,100 |
2007/06/12 | 578 | 582 | 569 | 579 | 7,700 |
2007/06/11 | 579 | 585 | 570 | 571 | 13,500 |
2007/06/08 | 569 | 579 | 548 | 576 | 10,700 |
2007/06/07 | 550 | 560 | 545 | 559 | 10,200 |
2007/06/06 | 559 | 559 | 550 | 550 | 6,600 |
2007/06/05 | 563 | 568 | 550 | 560 | 14,600 |
2007/06/04 | 581 | 581 | 562 | 570 | 6,400 |
2007/06/01 | 589 | 593 | 570 | 571 | 11,200 |
2007/05/31 | 599 | 599 | 580 | 593 | 31,200 |
2007/05/30 | 580 | 598 | 575 | 595 | 29,500 |
2007/05/29 | 582 | 582 | 561 | 580 | 3,700 |
2007/05/28 | 567 | 590 | 567 | 582 | 38,400 |
2007/05/25 | 533 | 575 | 530 | 570 | 52,200 |
2007/05/24 | 520 | 539 | 520 | 539 | 29,000 |
2007/05/23 | 482 | 520 | 477 | 515 | 22,400 |
2007/05/22 | 484 | 486 | 473 | 486 | 7,300 |
2007/05/21 | 497 | 497 | 490 | 497 | 2,700 |
2007/05/18 | 496 | 505 | 486 | 505 | 10,500 |
2007/05/17 | 509 | 509 | 502 | 507 | 600 |
2007/05/16 | 489 | 513 | 484 | 513 | 7,600 |
2007/05/15 | 498 | 500 | 490 | 500 | 6,300 |
2007/05/14 | 508 | 510 | 499 | 508 | 4,700 |
2007/05/11 | 497 | 517 | 490 | 517 | 18,900 |
2007/05/10 | 510 | 510 | 497 | 505 | 3,800 |
2007/05/09 | 510 | 515 | 491 | 510 | 6,300 |
2007/05/08 | 510 | 510 | 465 | 510 | 15,400 |
2007/05/07 | 514 | 514 | 510 | 513 | 2,100 |
2007/05/02 | 515 | 515 | 496 | 508 | 1,300 |
2007/05/01 | 504 | 515 | 500 | 515 | 2,500 |
2007/04/27 | 507 | 507 | 481 | 499 | 7,000 |
2007/04/26 | 463 | 510 | 463 | 510 | 15,700 |
2007/04/25 | 480 | 480 | 465 | 465 | 3,400 |
2007/04/24 | 489 | 500 | 475 | 495 | 2,700 |
2007/04/23 | 510 | 510 | 485 | 500 | 5,800 |
2007/04/20 | 535 | 535 | 500 | 510 | 7,000 |
2007/04/19 | 520 | 520 | 484 | 510 | 5,200 |
2007/04/18 | 547 | 547 | 520 | 538 | 5,000 |
2007/04/17 | 546 | 557 | 540 | 547 | 23,600 |
2007/04/16 | 555 | 555 | 531 | 531 | 7,700 |
2007/04/13 | 581 | 582 | 562 | 575 | 16,400 |
2007/04/12 | 538 | 578 | 503 | 572 | 49,000 |
2007/04/11 | 560 | 570 | 538 | 546 | 27,100 |
2007/04/10 | 557 | 568 | 546 | 547 | 27,100 |
2007/04/09 | 616 | 616 | 559 | 577 | 43,800 |
2007/04/06 | 618 | 623 | 604 | 619 | 14,000 |
2007/04/05 | 630 | 630 | 618 | 625 | 19,800 |
2007/04/04 | 631 | 637 | 621 | 635 | 50,700 |
2007/04/03 | 605 | 621 | 600 | 621 | 19,800 |
2007/04/02 | 617 | 617 | 596 | 615 | 19,300 |
2007/03/30 | 627 | 627 | 590 | 620 | 42,400 |
2007/03/29 | 600 | 640 | 600 | 620 | 69,400 |
2007/03/28 | 575 | 598 | 569 | 595 | 50,000 |
2007/03/27 | 565 | 580 | 564 | 566 | 7,700 |
2007/03/26 | 560 | 565 | 555 | 564 | 2,700 |
2007/03/23 | 558 | 570 | 550 | 570 | 7,600 |
2007/03/22 | 556 | 560 | 550 | 560 | 10,000 |
2007/03/20 | 526 | 560 | 506 | 555 | 17,100 |
2007/03/19 | 505 | 530 | 505 | 520 | 3,700 |
2007/03/16 | 519 | 538 | 519 | 535 | 800 |
2007/03/14 | 518 | 539 | 518 | 539 | 300 |
2007/03/13 | 539 | 543 | 539 | 543 | 2,300 |
2007/03/12 | 553 | 553 | 543 | 543 | 300 |
2007/03/09 | 545 | 554 | 545 | 554 | 400 |
2007/03/08 | 530 | 560 | 530 | 555 | 3,900 |
2007/03/07 | 532 | 539 | 532 | 539 | 400 |
2007/03/06 | 521 | 540 | 514 | 540 | 3,000 |
2007/03/05 | 558 | 562 | 500 | 520 | 8,000 |
2007/03/02 | 538 | 550 | 538 | 550 | 2,700 |
2007/03/01 | 563 | 563 | 542 | 558 | 2,200 |
2007/02/28 | 568 | 568 | 501 | 563 | 13,200 |
2007/02/27 | 579 | 579 | 569 | 576 | 2,600 |
2007/02/26 | 575 | 580 | 575 | 580 | 6,400 |
2007/02/23 | 559 | 580 | 559 | 580 | 7,300 |
2007/02/22 | 560 | 560 | 560 | 560 | 1,900 |
2007/02/21 | 557 | 566 | 551 | 566 | 10,400 |
2007/02/20 | 578 | 578 | 551 | 567 | 8,400 |
2007/02/19 | 573 | 578 | 573 | 578 | 500 |
2007/02/16 | 585 | 585 | 574 | 580 | 1,300 |
2007/02/15 | 575 | 585 | 575 | 584 | 2,700 |
2007/02/14 | 558 | 590 | 558 | 590 | 8,700 |
2007/02/13 | 581 | 581 | 570 | 570 | 3,100 |
2007/02/09 | 578 | 580 | 571 | 580 | 4,300 |
2007/02/08 | 579 | 579 | 570 | 579 | 1,200 |
2007/02/07 | 580 | 583 | 567 | 581 | 5,000 |
2007/02/06 | 575 | 580 | 574 | 579 | 2,000 |
2007/02/05 | 583 | 583 | 575 | 575 | 3,000 |
2007/02/02 | 579 | 581 | 562 | 581 | 3,900 |
2007/02/01 | 577 | 583 | 570 | 580 | 3,800 |
2007/01/31 | 576 | 578 | 571 | 577 | 3,400 |
2007/01/30 | 570 | 581 | 556 | 577 | 2,100 |
2007/01/29 | 582 | 584 | 530 | 570 | 26,100 |
2007/01/26 | 574 | 580 | 572 | 575 | 2,700 |
2007/01/25 | 582 | 588 | 582 | 588 | 900 |
2007/01/24 | 590 | 590 | 582 | 586 | 13,500 |
2007/01/23 | 581 | 585 | 576 | 585 | 4,600 |
2007/01/22 | 574 | 590 | 570 | 586 | 15,700 |
2007/01/19 | 583 | 583 | 570 | 575 | 600 |
2007/01/18 | 565 | 585 | 565 | 583 | 7,700 |
2007/01/17 | 562 | 580 | 551 | 579 | 6,500 |
2007/01/16 | 561 | 565 | 545 | 564 | 6,500 |
2007/01/15 | 542 | 562 | 542 | 562 | 9,300 |
2007/01/12 | 546 | 554 | 540 | 552 | 4,700 |
2007/01/11 | 545 | 550 | 537 | 550 | 4,700 |
2007/01/10 | 559 | 560 | 552 | 552 | 20,500 |
2007/01/09 | 561 | 561 | 550 | 551 | 1,700 |
2007/01/05 | 558 | 568 | 552 | 559 | 6,900 |
2007/01/04 | 565 | 575 | 560 | 565 | 36,300 |