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 |
---|---|---|---|---|---|
2011/12/30 | 692 | 717 | 689 | 717 | 60,000 |
2011/12/29 | 701 | 704 | 686 | 691 | 71,900 |
2011/12/28 | 719 | 719 | 699 | 707 | 91,100 |
2011/12/27 | 695 | 722 | 693 | 708 | 147,600 |
2011/12/26 | 696 | 700 | 683 | 693 | 63,000 |
2011/12/22 | 710 | 715 | 685 | 687 | 70,400 |
2011/12/21 | 723 | 730 | 694 | 709 | 156,100 |
2011/12/20 | 680 | 710 | 677 | 708 | 195,300 |
2011/12/19 | 685 | 706 | 667 | 670 | 124,000 |
2011/12/16 | 679 | 708 | 660 | 697 | 230,900 |
2011/12/15 | 699 | 700 | 663 | 663 | 239,700 |
2011/12/14 | 729 | 746 | 713 | 713 | 241,200 |
2011/12/13 | 732 | 746 | 712 | 744 | 319,800 |
2011/12/12 | 750 | 767 | 730 | 746 | 404,900 |
2011/12/09 | 735 | 755 | 728 | 738 | 429,800 |
2011/12/08 | 723 | 757 | 708 | 753 | 828,300 |
2011/12/07 | 677 | 730 | 676 | 713 | 602,500 |
2011/12/06 | 698 | 704 | 664 | 673 | 372,600 |
2011/12/05 | 689 | 730 | 672 | 705 | 1,057,300 |
2011/12/02 | 606 | 680 | 606 | 659 | 668,700 |
2011/12/01 | 633 | 634 | 605 | 605 | 232,200 |
2011/11/30 | 590 | 614 | 571 | 613 | 186,400 |
2011/11/29 | 601 | 604 | 576 | 588 | 118,300 |
2011/11/28 | 568 | 588 | 562 | 582 | 119,300 |
2011/11/25 | 586 | 608 | 563 | 565 | 210,200 |
2011/11/24 | 565 | 610 | 551 | 595 | 330,800 |
2011/11/22 | 555 | 600 | 551 | 576 | 164,000 |
2011/11/21 | 573 | 593 | 546 | 566 | 206,600 |
2011/11/18 | 590 | 590 | 571 | 573 | 160,800 |
2011/11/17 | 600 | 609 | 589 | 598 | 197,700 |
2011/11/16 | 607 | 643 | 606 | 606 | 279,100 |
2011/11/15 | 619 | 620 | 599 | 607 | 157,700 |
2011/11/14 | 627 | 641 | 615 | 618 | 158,800 |
2011/11/11 | 638 | 638 | 618 | 634 | 87,800 |
2011/11/10 | 632 | 646 | 619 | 628 | 160,900 |
2011/11/09 | 656 | 673 | 654 | 666 | 86,400 |
2011/11/08 | 689 | 689 | 641 | 653 | 230,900 |
2011/11/07 | 646 | 720 | 646 | 694 | 330,500 |
2011/11/04 | 660 | 672 | 656 | 656 | 125,100 |
2011/11/02 | 642 | 668 | 634 | 663 | 260,100 |
2011/11/01 | 670 | 689 | 641 | 644 | 335,800 |
2011/10/31 | 707 | 708 | 683 | 685 | 213,000 |
2011/10/28 | 748 | 751 | 710 | 713 | 230,000 |
2011/10/27 | 706 | 734 | 693 | 734 | 164,500 |
2011/10/26 | 697 | 712 | 684 | 705 | 190,500 |
2011/10/25 | 688 | 724 | 674 | 711 | 442,100 |
2011/10/24 | 714 | 725 | 684 | 688 | 345,000 |
2011/10/21 | 701 | 718 | 683 | 711 | 458,100 |
2011/10/20 | 718 | 734 | 687 | 691 | 444,200 |
2011/10/19 | 738 | 775 | 725 | 733 | 461,300 |
2011/10/18 | 740 | 792 | 723 | 755 | 841,700 |
2011/10/17 | 816 | 824 | 746 | 746 | 1,322,900 |
2011/10/14 | 735 | 848 | 731 | 835 | 2,781,900 |
2011/10/13 | 720 | 780 | 711 | 780 | 878,700 |
2011/10/12 | 605 | 681 | 594 | 680 | 671,600 |
2011/10/11 | 602 | 611 | 591 | 604 | 464,800 |
2011/10/07 | 616 | 620 | 570 | 579 | 368,100 |
2011/10/06 | 606 | 623 | 603 | 608 | 279,400 |
2011/10/05 | 640 | 650 | 600 | 607 | 241,600 |
2011/10/04 | 634 | 643 | 623 | 631 | 240,000 |
2011/10/03 | 671 | 698 | 652 | 657 | 266,600 |
2011/09/30 | 695 | 705 | 672 | 691 | 352,100 |
2011/09/29 | 666 | 729 | 642 | 722 | 326,400 |
2011/09/28 | 662 | 684 | 652 | 675 | 141,000 |
2011/09/27 | 682 | 690 | 641 | 665 | 263,000 |
2011/09/26 | 672 | 689 | 622 | 623 | 289,700 |
2011/09/22 | 730 | 740 | 699 | 707 | 214,300 |
2011/09/21 | 750 | 767 | 740 | 759 | 132,100 |
2011/09/20 | 794 | 796 | 753 | 755 | 202,200 |
2011/09/16 | 783 | 807 | 758 | 800 | 220,000 |
2011/09/15 | 820 | 820 | 753 | 790 | 259,000 |
2011/09/14 | 860 | 863 | 772 | 790 | 315,000 |
2011/09/13 | 882 | 894 | 856 | 856 | 99,300 |
2011/09/12 | 872 | 885 | 857 | 867 | 208,200 |
2011/09/09 | 856 | 914 | 856 | 894 | 311,700 |
2011/09/08 | 858 | 914 | 855 | 884 | 574,200 |
2011/09/07 | 858 | 865 | 826 | 846 | 312,000 |
2011/09/06 | 885 | 897 | 810 | 810 | 334,300 |
2011/09/05 | 900 | 906 | 876 | 885 | 281,800 |
2011/09/02 | 928 | 947 | 908 | 922 | 269,900 |
2011/09/01 | 1,000 | 1,005 | 933 | 936 | 360,900 |
2011/08/31 | 1,019 | 1,027 | 991 | 996 | 152,400 |
2011/08/30 | 1,028 | 1,032 | 1,000 | 1,010 | 253,100 |
2011/08/29 | 1,000 | 1,060 | 993 | 1,007 | 499,000 |
2011/08/29 | 1 -> 1.50 分割 | ||||
2011/08/26 | 1,450 | 1,523 | 1,450 | 1,508 | 207,900 |
2011/08/25 | 1,453 | 1,485 | 1,453 | 1,479 | 136,300 |
2011/08/24 | 1,507 | 1,523 | 1,442 | 1,452 | 157,800 |
2011/08/23 | 1,474 | 1,495 | 1,413 | 1,474 | 176,600 |
2011/08/22 | 1,494 | 1,551 | 1,466 | 1,466 | 261,700 |
2011/08/19 | 1,476 | 1,505 | 1,463 | 1,500 | 239,700 |
2011/08/18 | 1,570 | 1,570 | 1,523 | 1,523 | 158,000 |
2011/08/17 | 1,538 | 1,567 | 1,516 | 1,567 | 241,700 |
2011/08/16 | 1,589 | 1,590 | 1,520 | 1,523 | 249,900 |
2011/08/15 | 1,560 | 1,610 | 1,533 | 1,571 | 430,800 |
2011/08/12 | 1,542 | 1,560 | 1,490 | 1,519 | 431,300 |
2011/08/11 | 1,396 | 1,549 | 1,386 | 1,541 | 953,000 |
2011/08/10 | 1,385 | 1,426 | 1,336 | 1,416 | 519,000 |
2011/08/09 | 1,204 | 1,317 | 1,156 | 1,302 | 452,500 |
2011/08/08 | 1,300 | 1,380 | 1,253 | 1,253 | 300,700 |
2011/08/05 | 1,270 | 1,330 | 1,270 | 1,310 | 308,600 |
2011/08/04 | 1,411 | 1,450 | 1,357 | 1,357 | 277,500 |
2011/08/03 | 1,385 | 1,415 | 1,380 | 1,403 | 342,800 |
2011/08/02 | 1,506 | 1,514 | 1,419 | 1,443 | 384,100 |
2011/08/01 | 1,490 | 1,560 | 1,490 | 1,530 | 299,400 |
2011/07/29 | 1,535 | 1,548 | 1,480 | 1,485 | 386,800 |
2011/07/28 | 1,554 | 1,589 | 1,543 | 1,554 | 255,300 |
2011/07/27 | 1,600 | 1,628 | 1,554 | 1,560 | 372,600 |
2011/07/26 | 1,617 | 1,640 | 1,587 | 1,593 | 303,500 |
2011/07/25 | 1,650 | 1,677 | 1,622 | 1,633 | 303,400 |
2011/07/22 | 1,667 | 1,689 | 1,616 | 1,641 | 530,800 |
2011/07/21 | 1,664 | 1,695 | 1,635 | 1,667 | 717,900 |
2011/07/20 | 1,640 | 1,688 | 1,615 | 1,684 | 991,300 |
2011/07/19 | 1,550 | 1,614 | 1,543 | 1,610 | 926,000 |
2011/07/15 | 1,450 | 1,563 | 1,440 | 1,563 | 1,380,199 |
2011/07/14 | 1,550 | 1,564 | 1,460 | 1,480 | 602,400 |
2011/07/13 | 1,495 | 1,546 | 1,495 | 1,534 | 387,600 |
2011/07/12 | 1,538 | 1,560 | 1,496 | 1,501 | 504,600 |
2011/07/11 | 1,521 | 1,575 | 1,521 | 1,557 | 301,000 |
2011/07/08 | 1,565 | 1,575 | 1,533 | 1,541 | 348,200 |
2011/07/07 | 1,530 | 1,594 | 1,515 | 1,556 | 786,700 |
2011/07/06 | 1,481 | 1,547 | 1,444 | 1,547 | 682,500 |
2011/07/05 | 1,530 | 1,533 | 1,469 | 1,478 | 433,700 |
2011/07/04 | 1,555 | 1,569 | 1,526 | 1,526 | 549,500 |
2011/07/01 | 1,509 | 1,555 | 1,500 | 1,555 | 544,100 |
2011/06/30 | 1,540 | 1,549 | 1,488 | 1,508 | 627,300 |
2011/06/29 | 1,450 | 1,535 | 1,412 | 1,530 | 944,200 |
2011/06/28 | 1,481 | 1,485 | 1,426 | 1,430 | 329,800 |
2011/06/27 | 1,440 | 1,488 | 1,423 | 1,486 | 318,500 |
2011/06/24 | 1,446 | 1,463 | 1,428 | 1,444 | 307,800 |
2011/06/23 | 1,490 | 1,494 | 1,441 | 1,463 | 352,700 |
2011/06/22 | 1,530 | 1,544 | 1,470 | 1,470 | 769,800 |
2011/06/21 | 1,442 | 1,495 | 1,408 | 1,495 | 784,200 |
2011/06/20 | 1,495 | 1,509 | 1,445 | 1,446 | 555,700 |
2011/06/17 | 1,530 | 1,559 | 1,471 | 1,498 | 817,100 |
2011/06/16 | 1,484 | 1,573 | 1,477 | 1,543 | 1,128,999 |
2011/06/15 | 1,520 | 1,534 | 1,470 | 1,483 | 735,800 |
2011/06/14 | 1,508 | 1,549 | 1,492 | 1,507 | 1,332,399 |
2011/06/13 | 1,418 | 1,503 | 1,404 | 1,496 | 1,590,899 |
2011/06/10 | 1,403 | 1,427 | 1,370 | 1,413 | 601,900 |
2011/06/09 | 1,415 | 1,441 | 1,371 | 1,402 | 1,037,799 |
2011/06/08 | 1,326 | 1,410 | 1,326 | 1,406 | 1,304,199 |
2011/06/07 | 1,258 | 1,330 | 1,254 | 1,326 | 645,200 |
2011/06/06 | 1,260 | 1,294 | 1,247 | 1,256 | 363,800 |
2011/06/03 | 1,310 | 1,338 | 1,263 | 1,280 | 484,700 |
2011/06/02 | 1,325 | 1,339 | 1,270 | 1,300 | 835,500 |
2011/06/01 | 1,357 | 1,396 | 1,353 | 1,360 | 905,100 |
2011/05/31 | 1,340 | 1,392 | 1,318 | 1,361 | 1,228,699 |
2011/05/30 | 1,260 | 1,388 | 1,249 | 1,353 | 2,517,699 |
2011/05/27 | 1,191 | 1,247 | 1,164 | 1,243 | 1,210,999 |
2011/05/26 | 1,177 | 1,197 | 1,127 | 1,188 | 435,000 |
2011/05/25 | 1,210 | 1,221 | 1,152 | 1,164 | 465,900 |
2011/05/24 | 1,199 | 1,227 | 1,160 | 1,198 | 865,400 |
2011/05/23 | 1,097 | 1,237 | 1,083 | 1,206 | 1,801,599 |
2011/05/20 | 1,016 | 1,046 | 992 | 1,008 | 164,000 |
2011/05/19 | 1,059 | 1,065 | 1,010 | 1,020 | 169,100 |
2011/05/18 | 1,075 | 1,108 | 1,046 | 1,048 | 198,100 |
2011/05/17 | 1,023 | 1,095 | 1,015 | 1,075 | 259,700 |
2011/05/16 | 1,050 | 1,088 | 1,034 | 1,035 | 217,100 |
2011/05/13 | 1,121 | 1,125 | 1,051 | 1,076 | 410,800 |
2011/05/12 | 1,153 | 1,171 | 1,126 | 1,126 | 202,200 |
2011/05/11 | 1,200 | 1,207 | 1,157 | 1,169 | 199,600 |
2011/05/10 | 1,180 | 1,220 | 1,180 | 1,190 | 206,500 |
2011/05/09 | 1,230 | 1,232 | 1,170 | 1,175 | 326,400 |
2011/05/06 | 1,175 | 1,220 | 1,175 | 1,214 | 289,100 |
2011/05/02 | 1,260 | 1,266 | 1,201 | 1,217 | 790,300 |
2011/04/28 | 1,140 | 1,239 | 1,125 | 1,230 | 1,092,199 |
2011/04/27 | 1,184 | 1,186 | 1,127 | 1,133 | 522,900 |
2011/04/26 | 1,194 | 1,225 | 1,147 | 1,161 | 700,500 |
2011/04/25 | 1,220 | 1,242 | 1,162 | 1,176 | 890,500 |
2011/04/22 | 1,251 | 1,280 | 1,207 | 1,237 | 1,488,699 |
2011/04/21 | 1,207 | 1,292 | 1,180 | 1,270 | 2,367,799 |
2011/04/20 | 1,124 | 1,216 | 1,092 | 1,214 | 1,658,899 |
2011/04/19 | 1,203 | 1,233 | 1,107 | 1,123 | 1,685,799 |
2011/04/18 | 1,150 | 1,238 | 1,092 | 1,176 | 2,323,999 |
2011/04/15 | 1,010 | 1,127 | 1,000 | 1,127 | 2,640,899 |
2011/04/14 | 986 | 1,007 | 934 | 977 | 696,200 |
2011/04/13 | 920 | 1,013 | 913 | 1,010 | 954,600 |
2011/04/12 | 989 | 1,025 | 932 | 940 | 1,171,599 |
2011/04/11 | 945 | 960 | 915 | 919 | 487,800 |
2011/04/08 | 851 | 966 | 833 | 963 | 764,800 |
2011/04/07 | 890 | 914 | 866 | 868 | 261,300 |
2011/04/06 | 942 | 949 | 898 | 905 | 199,000 |
2011/04/05 | 950 | 980 | 896 | 939 | 555,500 |
2011/04/04 | 990 | 1,009 | 936 | 943 | 420,300 |
2011/04/01 | 960 | 1,029 | 960 | 991 | 522,000 |
2011/03/31 | 1,015 | 1,040 | 959 | 986 | 748,800 |
2011/03/30 | 1,063 | 1,070 | 999 | 1,045 | 846,800 |
2011/03/29 | 910 | 1,038 | 885 | 1,007 | 1,588,799 |
2011/03/28 | 820 | 920 | 805 | 920 | 993,000 |
2011/03/25 | 840 | 848 | 750 | 770 | 541,500 |
2011/03/24 | 700 | 780 | 690 | 780 | 372,100 |
2011/03/23 | 666 | 716 | 641 | 680 | 168,900 |
2011/03/22 | 655 | 681 | 632 | 655 | 211,000 |
2011/03/18 | 556 | 631 | 556 | 610 | 134,900 |
2011/03/17 | 501 | 568 | 490 | 542 | 130,800 |
2011/03/16 | 455 | 530 | 455 | 530 | 130,500 |
2011/03/15 | 450 | 488 | 450 | 450 | 286,000 |
2011/03/14 | 555 | 599 | 550 | 550 | 221,000 |
2011/03/11 | 637 | 655 | 630 | 650 | 29,100 |
2011/03/10 | 668 | 671 | 646 | 646 | 29,300 |
2011/03/09 | 671 | 673 | 652 | 668 | 39,000 |
2011/03/08 | 678 | 678 | 669 | 670 | 20,700 |
2011/03/07 | 683 | 683 | 674 | 676 | 31,500 |
2011/03/04 | 682 | 687 | 678 | 683 | 41,500 |
2011/03/03 | 674 | 683 | 674 | 679 | 40,700 |
2011/03/02 | 683 | 688 | 677 | 685 | 49,000 |
2011/03/01 | 686 | 691 | 683 | 686 | 38,000 |
2011/02/28 | 681 | 689 | 675 | 689 | 21,800 |
2011/02/25 | 667 | 680 | 666 | 679 | 23,900 |
2011/02/24 | 685 | 690 | 671 | 671 | 51,600 |
2011/02/23 | 681 | 688 | 680 | 684 | 65,400 |
2011/02/22 | 705 | 710 | 688 | 688 | 60,800 |
2011/02/21 | 724 | 727 | 705 | 713 | 64,200 |
2011/02/18 | 735 | 735 | 718 | 718 | 124,500 |
2011/02/17 | 690 | 716 | 682 | 713 | 99,500 |
2011/02/16 | 682 | 691 | 682 | 687 | 54,700 |
2011/02/15 | 688 | 688 | 680 | 682 | 20,800 |
2011/02/14 | 689 | 689 | 679 | 687 | 63,700 |
2011/02/10 | 684 | 691 | 680 | 689 | 33,600 |
2011/02/09 | 690 | 695 | 684 | 688 | 32,300 |
2011/02/08 | 696 | 697 | 687 | 688 | 38,200 |
2011/02/07 | 695 | 705 | 691 | 694 | 73,700 |
2011/02/04 | 687 | 696 | 687 | 692 | 40,700 |
2011/02/03 | 691 | 691 | 680 | 686 | 26,300 |
2011/02/02 | 682 | 699 | 661 | 687 | 69,400 |
2011/02/01 | 673 | 683 | 668 | 675 | 32,800 |
2011/01/31 | 672 | 682 | 660 | 672 | 43,500 |
2011/01/28 | 688 | 692 | 681 | 681 | 51,300 |
2011/01/27 | 689 | 690 | 683 | 685 | 50,800 |
2011/01/26 | 697 | 697 | 682 | 689 | 33,200 |
2011/01/25 | 697 | 700 | 686 | 697 | 38,300 |
2011/01/24 | 686 | 698 | 685 | 693 | 34,400 |
2011/01/21 | 712 | 712 | 678 | 691 | 116,500 |
2011/01/20 | 725 | 728 | 714 | 716 | 59,500 |
2011/01/19 | 715 | 741 | 708 | 732 | 173,000 |
2011/01/18 | 699 | 707 | 691 | 697 | 86,100 |
2011/01/17 | 722 | 724 | 691 | 701 | 271,600 |
2011/01/14 | 759 | 760 | 748 | 749 | 81,600 |
2011/01/13 | 768 | 768 | 750 | 760 | 60,700 |
2011/01/12 | 765 | 770 | 760 | 767 | 37,600 |
2011/01/11 | 766 | 767 | 756 | 765 | 56,200 |
2011/01/07 | 767 | 772 | 761 | 765 | 49,400 |
2011/01/06 | 768 | 773 | 761 | 765 | 46,900 |
2011/01/05 | 764 | 773 | 755 | 765 | 71,500 |
2011/01/04 | 765 | 765 | 750 | 762 | 68,200 |