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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,314 | 1,349 | 1,303 | 1,348 | 461,100 |
| 2013/12/27 | 1,341 | 1,342 | 1,272 | 1,284 | 492,200 |
| 2013/12/26 | 1,349 | 1,349 | 1,297 | 1,323 | 332,500 |
| 2013/12/25 | 1,222 | 1,296 | 1,220 | 1,296 | 439,800 |
| 2013/12/24 | 1,217 | 1,292 | 1,202 | 1,230 | 439,200 |
| 2013/12/20 | 1,226 | 1,231 | 1,163 | 1,195 | 512,100 |
| 2013/12/19 | 1,250 | 1,278 | 1,220 | 1,225 | 397,600 |
| 2013/12/18 | 1,225 | 1,246 | 1,208 | 1,228 | 250,000 |
| 2013/12/17 | 1,232 | 1,267 | 1,216 | 1,220 | 439,200 |
| 2013/12/16 | 1,272 | 1,283 | 1,202 | 1,203 | 622,600 |
| 2013/12/13 | 1,280 | 1,299 | 1,268 | 1,270 | 273,500 |
| 2013/12/12 | 1,302 | 1,316 | 1,276 | 1,295 | 372,000 |
| 2013/12/11 | 1,350 | 1,350 | 1,302 | 1,318 | 404,100 |
| 2013/12/10 | 1,365 | 1,404 | 1,321 | 1,353 | 581,500 |
| 2013/12/09 | 1,349 | 1,364 | 1,336 | 1,340 | 387,300 |
| 2013/12/06 | 1,421 | 1,430 | 1,336 | 1,349 | 670,400 |
| 2013/12/05 | 1,427 | 1,448 | 1,420 | 1,431 | 268,300 |
| 2013/12/04 | 1,405 | 1,450 | 1,404 | 1,449 | 206,300 |
| 2013/12/03 | 1,449 | 1,453 | 1,403 | 1,420 | 384,900 |
| 2013/12/02 | 1,445 | 1,496 | 1,445 | 1,449 | 267,300 |
| 2013/11/29 | 1,415 | 1,454 | 1,385 | 1,450 | 344,800 |
| 2013/11/28 | 1,455 | 1,460 | 1,385 | 1,410 | 630,800 |
| 2013/11/27 | 1,474 | 1,491 | 1,440 | 1,445 | 363,600 |
| 2013/11/26 | 1,450 | 1,515 | 1,440 | 1,458 | 422,100 |
| 2013/11/25 | 1,561 | 1,566 | 1,461 | 1,469 | 699,200 |
| 2013/11/22 | 1,550 | 1,588 | 1,550 | 1,565 | 318,300 |
| 2013/11/21 | 1,548 | 1,588 | 1,547 | 1,560 | 371,000 |
| 2013/11/20 | 1,593 | 1,608 | 1,571 | 1,577 | 491,200 |
| 2013/11/19 | 1,567 | 1,622 | 1,550 | 1,558 | 1,022,700 |
| 2013/11/18 | 1,735 | 1,738 | 1,573 | 1,591 | 1,856,800 |
| 2013/11/15 | 1,810 | 1,835 | 1,751 | 1,816 | 787,500 |
| 2013/11/14 | 1,750 | 1,812 | 1,739 | 1,770 | 1,130,000 |
| 2013/11/13 | 1,618 | 1,740 | 1,618 | 1,730 | 653,900 |
| 2013/11/12 | 1,620 | 1,636 | 1,603 | 1,621 | 240,800 |
| 2013/11/11 | 1,664 | 1,683 | 1,588 | 1,614 | 338,100 |
| 2013/11/08 | 1,620 | 1,650 | 1,594 | 1,615 | 340,600 |
| 2013/11/07 | 1,670 | 1,697 | 1,651 | 1,667 | 186,200 |
| 2013/11/06 | 1,743 | 1,743 | 1,650 | 1,660 | 557,900 |
| 2013/11/05 | 1,694 | 1,791 | 1,671 | 1,758 | 783,200 |
| 2013/11/01 | 1,680 | 1,707 | 1,607 | 1,641 | 405,100 |
| 2013/10/31 | 1,715 | 1,730 | 1,657 | 1,685 | 428,700 |
| 2013/10/30 | 1,751 | 1,785 | 1,690 | 1,717 | 807,400 |
| 2013/10/29 | 1,838 | 1,945 | 1,749 | 1,749 | 1,110,000 |
| 2013/10/28 | 1,760 | 1,900 | 1,694 | 1,865 | 1,383,400 |
| 2013/10/25 | 1,768 | 1,880 | 1,726 | 1,806 | 1,129,100 |
| 2013/10/24 | 1,640 | 1,850 | 1,630 | 1,768 | 1,936,300 |
| 2013/10/23 | 1,592 | 1,676 | 1,551 | 1,670 | 1,354,500 |
| 2013/10/22 | 1,490 | 1,598 | 1,480 | 1,598 | 1,394,200 |
| 2013/10/21 | 1,478 | 1,495 | 1,450 | 1,478 | 781,200 |
| 2013/10/18 | 1,425 | 1,429 | 1,392 | 1,428 | 654,000 |
| 2013/10/17 | 1,475 | 1,480 | 1,403 | 1,420 | 726,000 |
| 2013/10/16 | 1,532 | 1,545 | 1,428 | 1,454 | 1,244,800 |
| 2013/10/15 | 1,479 | 1,554 | 1,475 | 1,532 | 961,500 |
| 2013/10/11 | 1,407 | 1,471 | 1,390 | 1,458 | 498,000 |
| 2013/10/10 | 1,416 | 1,427 | 1,366 | 1,377 | 420,500 |
| 2013/10/09 | 1,396 | 1,450 | 1,395 | 1,437 | 438,100 |
| 2013/10/08 | 1,300 | 1,397 | 1,260 | 1,390 | 288,200 |
| 2013/10/07 | 1,350 | 1,377 | 1,331 | 1,339 | 108,200 |
| 2013/10/04 | 1,350 | 1,373 | 1,330 | 1,364 | 82,400 |
| 2013/10/03 | 1,390 | 1,395 | 1,355 | 1,373 | 175,800 |
| 2013/10/02 | 1,372 | 1,399 | 1,362 | 1,395 | 182,600 |
| 2013/10/01 | 1,372 | 1,395 | 1,353 | 1,364 | 110,100 |
| 2013/09/30 | 1,402 | 1,407 | 1,359 | 1,369 | 222,300 |
| 2013/09/27 | 1,455 | 1,458 | 1,385 | 1,408 | 360,300 |
| 2013/09/26 | 1,417 | 1,455 | 1,387 | 1,454 | 285,200 |
| 2013/09/25 | 1,438 | 1,439 | 1,391 | 1,407 | 247,100 |
| 2013/09/24 | 1,359 | 1,437 | 1,359 | 1,426 | 261,500 |
| 2013/09/20 | 1,362 | 1,380 | 1,335 | 1,359 | 102,800 |
| 2013/09/19 | 1,398 | 1,410 | 1,352 | 1,356 | 222,900 |
| 2013/09/18 | 1,405 | 1,417 | 1,360 | 1,382 | 204,400 |
| 2013/09/17 | 1,347 | 1,417 | 1,332 | 1,409 | 457,000 |
| 2013/09/13 | 1,333 | 1,362 | 1,301 | 1,330 | 395,600 |
| 2013/09/12 | 1,190 | 1,387 | 1,190 | 1,375 | 1,599,900 |
| 2013/09/11 | 1,203 | 1,206 | 1,166 | 1,188 | 794,500 |
| 2013/09/10 | 1,230 | 1,274 | 1,182 | 1,194 | 618,600 |
| 2013/09/09 | 1,300 | 1,300 | 1,212 | 1,219 | 542,500 |
| 2013/09/06 | 1,250 | 1,260 | 1,152 | 1,249 | 814,300 |
| 2013/09/05 | 1,282 | 1,290 | 1,244 | 1,250 | 250,200 |
| 2013/09/04 | 1,318 | 1,318 | 1,222 | 1,280 | 479,800 |
| 2013/09/03 | 1,283 | 1,333 | 1,283 | 1,321 | 157,800 |
| 2013/09/02 | 1,362 | 1,364 | 1,276 | 1,280 | 283,500 |
| 2013/08/30 | 1,328 | 1,361 | 1,325 | 1,361 | 254,400 |
| 2013/08/29 | 1,348 | 1,394 | 1,313 | 1,329 | 195,000 |
| 2013/08/28 | 1,428 | 1,442 | 1,352 | 1,360 | 215,000 |
| 2013/08/28 | 1 -> 2.00 分割 | ||||
| 2013/08/27 | 2,975 | 3,010 | 2,920 | 2,920 | 151,500 |
| 2013/08/26 | 2,915 | 2,973 | 2,915 | 2,970 | 91,000 |
| 2013/08/23 | 2,894 | 2,920 | 2,852 | 2,898 | 154,300 |
| 2013/08/22 | 2,851 | 2,881 | 2,826 | 2,872 | 86,000 |
| 2013/08/21 | 2,850 | 2,894 | 2,783 | 2,851 | 90,400 |
| 2013/08/20 | 2,898 | 2,904 | 2,816 | 2,817 | 188,900 |
| 2013/08/19 | 2,925 | 2,930 | 2,885 | 2,919 | 38,400 |
| 2013/08/16 | 2,930 | 2,930 | 2,877 | 2,918 | 75,900 |
| 2013/08/15 | 2,931 | 2,940 | 2,910 | 2,938 | 39,400 |
| 2013/08/14 | 2,890 | 2,970 | 2,889 | 2,943 | 76,600 |
| 2013/08/13 | 2,870 | 2,898 | 2,857 | 2,868 | 67,100 |
| 2013/08/12 | 2,947 | 2,969 | 2,872 | 2,872 | 63,100 |
| 2013/08/09 | 2,959 | 2,990 | 2,935 | 2,966 | 59,200 |
| 2013/08/08 | 3,075 | 3,120 | 2,965 | 2,983 | 87,400 |
| 2013/08/07 | 3,055 | 3,125 | 3,000 | 3,090 | 99,100 |
| 2013/08/06 | 3,115 | 3,115 | 3,035 | 3,085 | 57,500 |
| 2013/08/05 | 3,000 | 3,145 | 3,000 | 3,115 | 171,800 |
| 2013/08/02 | 3,035 | 3,035 | 2,971 | 2,986 | 75,400 |
| 2013/08/01 | 2,969 | 2,999 | 2,885 | 2,998 | 139,600 |
| 2013/07/31 | 3,030 | 3,045 | 2,953 | 2,998 | 283,100 |
| 2013/07/30 | 2,788 | 2,849 | 2,780 | 2,844 | 86,700 |
| 2013/07/29 | 2,900 | 2,928 | 2,822 | 2,828 | 111,600 |
| 2013/07/26 | 2,901 | 2,970 | 2,844 | 2,960 | 111,600 |
| 2013/07/25 | 2,956 | 2,978 | 2,819 | 2,927 | 186,800 |
| 2013/07/24 | 3,050 | 3,085 | 2,893 | 2,915 | 313,600 |
| 2013/07/23 | 2,806 | 2,989 | 2,780 | 2,928 | 275,200 |
| 2013/07/22 | 2,824 | 2,824 | 2,706 | 2,746 | 208,300 |
| 2013/07/19 | 2,934 | 2,940 | 2,760 | 2,774 | 287,700 |
| 2013/07/18 | 2,930 | 2,980 | 2,902 | 2,920 | 161,600 |
| 2013/07/17 | 2,955 | 2,955 | 2,838 | 2,880 | 374,000 |
| 2013/07/16 | 3,040 | 3,125 | 2,930 | 2,968 | 756,500 |
| 2013/07/12 | 3,125 | 3,260 | 3,120 | 3,250 | 195,700 |
| 2013/07/11 | 3,120 | 3,195 | 3,110 | 3,120 | 109,600 |
| 2013/07/10 | 3,320 | 3,320 | 3,120 | 3,165 | 189,900 |
| 2013/07/09 | 3,400 | 3,420 | 3,220 | 3,300 | 244,300 |
| 2013/07/08 | 3,210 | 3,350 | 3,190 | 3,330 | 248,700 |
| 2013/07/05 | 3,100 | 3,150 | 3,040 | 3,150 | 135,400 |
| 2013/07/04 | 3,110 | 3,120 | 3,005 | 3,030 | 119,900 |
| 2013/07/03 | 3,170 | 3,175 | 3,035 | 3,040 | 151,400 |
| 2013/07/02 | 3,160 | 3,170 | 3,020 | 3,165 | 252,700 |
| 2013/07/01 | 2,924 | 3,140 | 2,906 | 3,140 | 335,800 |
| 2013/06/28 | 2,798 | 2,883 | 2,750 | 2,830 | 194,200 |
| 2013/06/27 | 2,620 | 2,678 | 2,531 | 2,659 | 133,000 |
| 2013/06/26 | 2,780 | 2,780 | 2,590 | 2,606 | 181,000 |
| 2013/06/25 | 2,924 | 2,935 | 2,685 | 2,702 | 304,000 |
| 2013/06/24 | 2,965 | 3,010 | 2,864 | 2,953 | 237,900 |
| 2013/06/21 | 2,880 | 2,937 | 2,780 | 2,905 | 289,600 |
| 2013/06/20 | 2,931 | 3,030 | 2,926 | 3,000 | 105,900 |
| 2013/06/19 | 3,050 | 3,080 | 2,920 | 2,970 | 238,500 |
| 2013/06/18 | 3,075 | 3,115 | 3,020 | 3,020 | 95,300 |
| 2013/06/17 | 3,060 | 3,185 | 3,015 | 3,090 | 150,000 |
| 2013/06/14 | 3,130 | 3,145 | 2,965 | 3,050 | 210,700 |
| 2013/06/13 | 3,175 | 3,195 | 2,960 | 2,960 | 429,600 |
| 2013/06/12 | 3,205 | 3,450 | 3,150 | 3,265 | 486,400 |
| 2013/06/11 | 3,005 | 3,385 | 2,980 | 3,275 | 783,100 |
| 2013/06/10 | 2,949 | 3,060 | 2,896 | 3,000 | 339,500 |
| 2013/06/07 | 2,705 | 2,850 | 2,640 | 2,768 | 565,600 |
| 2013/06/06 | 2,930 | 3,060 | 2,640 | 2,855 | 1,005,200 |
| 2013/06/05 | 2,950 | 3,280 | 2,875 | 3,140 | 1,157,700 |
| 2013/06/04 | 2,890 | 2,947 | 2,749 | 2,932 | 569,700 |
| 2013/06/03 | 2,700 | 3,020 | 2,665 | 2,973 | 1,331,700 |
| 2013/05/31 | 2,570 | 2,730 | 2,555 | 2,728 | 1,169,600 |
| 2013/05/30 | 2,521 | 2,624 | 2,412 | 2,495 | 507,800 |
| 2013/05/29 | 2,599 | 2,600 | 2,520 | 2,565 | 376,200 |
| 2013/05/28 | 2,550 | 2,600 | 2,430 | 2,466 | 339,900 |
| 2013/05/27 | 2,429 | 2,610 | 2,380 | 2,594 | 945,400 |
| 2013/05/24 | 2,360 | 2,492 | 2,250 | 2,489 | 795,900 |
| 2013/05/23 | 2,403 | 2,486 | 2,180 | 2,231 | 837,400 |
| 2013/05/22 | 2,450 | 2,560 | 2,402 | 2,450 | 633,900 |
| 2013/05/21 | 2,665 | 2,740 | 2,465 | 2,634 | 3,168,300 |
| 2013/05/20 | 2,200 | 2,371 | 2,180 | 2,365 | 951,400 |
| 2013/05/17 | 2,046 | 2,140 | 2,003 | 2,110 | 291,200 |
| 2013/05/16 | 2,119 | 2,198 | 1,960 | 2,047 | 412,100 |
| 2013/05/15 | 2,350 | 2,390 | 2,106 | 2,115 | 680,100 |
| 2013/05/14 | 2,255 | 2,281 | 2,230 | 2,264 | 198,800 |
| 2013/05/13 | 2,301 | 2,315 | 2,249 | 2,255 | 201,500 |
| 2013/05/10 | 2,352 | 2,360 | 2,266 | 2,285 | 210,500 |
| 2013/05/09 | 2,500 | 2,507 | 2,300 | 2,302 | 422,300 |
| 2013/05/08 | 2,360 | 2,520 | 2,260 | 2,417 | 831,100 |
| 2013/05/07 | 2,281 | 2,345 | 2,265 | 2,330 | 318,600 |
| 2013/05/02 | 2,286 | 2,289 | 2,220 | 2,259 | 263,800 |
| 2013/05/01 | 2,301 | 2,334 | 2,272 | 2,286 | 188,200 |
| 2013/04/30 | 2,327 | 2,337 | 2,280 | 2,301 | 242,400 |
| 2013/04/26 | 2,399 | 2,406 | 2,200 | 2,226 | 401,900 |
| 2013/04/25 | 2,263 | 2,387 | 2,138 | 2,378 | 897,400 |
| 2013/04/24 | 2,430 | 2,432 | 2,252 | 2,290 | 587,600 |
| 2013/04/23 | 2,424 | 2,448 | 2,401 | 2,404 | 220,300 |
| 2013/04/22 | 2,461 | 2,476 | 2,423 | 2,425 | 274,200 |
| 2013/04/19 | 2,428 | 2,454 | 2,412 | 2,439 | 176,500 |
| 2013/04/18 | 2,455 | 2,495 | 2,401 | 2,401 | 416,200 |
| 2013/04/17 | 2,537 | 2,553 | 2,455 | 2,455 | 415,900 |
| 2013/04/16 | 2,450 | 2,547 | 2,410 | 2,537 | 469,600 |
| 2013/04/15 | 2,519 | 2,565 | 2,417 | 2,453 | 505,000 |
| 2013/04/12 | 2,600 | 2,616 | 2,410 | 2,476 | 967,900 |
| 2013/04/11 | 2,942 | 2,942 | 2,620 | 2,635 | 1,166,600 |
| 2013/04/10 | 2,747 | 2,840 | 2,626 | 2,645 | 366,900 |
| 2013/04/09 | 2,818 | 2,820 | 2,703 | 2,706 | 189,100 |
| 2013/04/08 | 2,820 | 2,845 | 2,700 | 2,791 | 343,800 |
| 2013/04/05 | 2,650 | 2,798 | 2,650 | 2,728 | 335,900 |
| 2013/04/04 | 2,580 | 2,638 | 2,528 | 2,609 | 298,900 |
| 2013/04/03 | 2,459 | 2,676 | 2,412 | 2,595 | 403,600 |
| 2013/04/02 | 2,206 | 2,445 | 2,188 | 2,437 | 286,600 |
| 2013/04/01 | 2,480 | 2,499 | 2,280 | 2,288 | 294,300 |
| 2013/03/29 | 2,499 | 2,544 | 2,429 | 2,500 | 378,000 |
| 2013/03/28 | 2,315 | 2,472 | 2,314 | 2,453 | 475,100 |
| 2013/03/27 | 2,213 | 2,369 | 2,201 | 2,365 | 312,400 |
| 2013/03/26 | 2,150 | 2,178 | 2,106 | 2,166 | 89,300 |
| 2013/03/25 | 2,190 | 2,195 | 2,145 | 2,150 | 195,300 |
| 2013/03/22 | 2,240 | 2,275 | 2,210 | 2,221 | 141,900 |
| 2013/03/21 | 2,290 | 2,298 | 2,251 | 2,265 | 237,500 |
| 2013/03/19 | 2,351 | 2,367 | 2,300 | 2,339 | 157,400 |
| 2013/03/18 | 2,333 | 2,400 | 2,313 | 2,348 | 209,400 |
| 2013/03/15 | 2,350 | 2,406 | 2,305 | 2,336 | 296,300 |
| 2013/03/14 | 2,234 | 2,319 | 2,209 | 2,319 | 293,800 |
| 2013/03/13 | 2,125 | 2,255 | 2,125 | 2,235 | 278,600 |
| 2013/03/12 | 2,139 | 2,239 | 2,130 | 2,155 | 346,500 |
| 2013/03/11 | 2,295 | 2,295 | 2,166 | 2,217 | 167,000 |
| 2013/03/08 | 2,220 | 2,290 | 2,220 | 2,255 | 141,600 |
| 2013/03/07 | 2,348 | 2,348 | 2,204 | 2,208 | 205,500 |
| 2013/03/06 | 2,329 | 2,333 | 2,267 | 2,275 | 124,000 |
| 2013/03/05 | 2,351 | 2,358 | 2,275 | 2,282 | 197,100 |
| 2013/03/04 | 2,398 | 2,439 | 2,288 | 2,363 | 517,500 |
| 2013/03/01 | 2,249 | 2,373 | 2,227 | 2,372 | 513,100 |
| 2013/02/28 | 2,348 | 2,350 | 2,218 | 2,252 | 680,000 |
| 2013/02/27 | 2,124 | 2,260 | 2,110 | 2,260 | 564,100 |
| 2013/02/26 | 2,079 | 2,105 | 2,047 | 2,075 | 189,000 |
| 2013/02/25 | 2,022 | 2,136 | 2,022 | 2,130 | 311,900 |
| 2013/02/22 | 2,030 | 2,095 | 1,972 | 2,002 | 277,900 |
| 2013/02/21 | 2,148 | 2,148 | 2,035 | 2,053 | 247,600 |
| 2013/02/20 | 1,975 | 2,104 | 1,958 | 2,098 | 429,900 |
| 2013/02/19 | 2,010 | 2,033 | 1,971 | 1,980 | 147,300 |
| 2013/02/18 | 1,945 | 2,058 | 1,932 | 2,036 | 252,400 |
| 2013/02/15 | 2,008 | 2,010 | 1,871 | 1,954 | 361,300 |
| 2013/02/14 | 1,970 | 2,055 | 1,965 | 2,011 | 142,100 |
| 2013/02/13 | 1,988 | 2,088 | 1,968 | 1,984 | 325,500 |
| 2013/02/12 | 2,111 | 2,124 | 2,005 | 2,005 | 371,900 |
| 2013/02/08 | 2,215 | 2,225 | 2,106 | 2,146 | 584,000 |
| 2013/02/07 | 2,077 | 2,200 | 2,070 | 2,200 | 812,200 |
| 2013/02/06 | 2,070 | 2,125 | 2,010 | 2,077 | 867,200 |
| 2013/02/05 | 1,915 | 2,090 | 1,908 | 2,042 | 1,171,700 |
| 2013/02/04 | 1,894 | 1,950 | 1,886 | 1,939 | 344,400 |
| 2013/02/01 | 1,872 | 1,982 | 1,825 | 1,888 | 1,074,600 |
| 2013/01/31 | 1,700 | 1,895 | 1,696 | 1,895 | 1,138,200 |
| 2013/01/30 | 1,664 | 1,734 | 1,660 | 1,696 | 550,500 |
| 2013/01/29 | 1,722 | 1,761 | 1,655 | 1,665 | 543,700 |
| 2013/01/28 | 1,782 | 1,798 | 1,681 | 1,691 | 724,100 |
| 2013/01/25 | 1,801 | 1,844 | 1,744 | 1,800 | 776,700 |
| 2013/01/24 | 1,886 | 1,979 | 1,735 | 1,798 | 2,408,600 |
| 2013/01/23 | 1,760 | 1,950 | 1,751 | 1,916 | 1,415,500 |
| 2013/01/22 | 1,738 | 1,800 | 1,700 | 1,790 | 1,830,400 |
| 2013/01/21 | 1,829 | 1,902 | 1,805 | 1,897 | 1,518,800 |
| 2013/01/18 | 1,658 | 1,849 | 1,617 | 1,830 | 3,326,800 |
| 2013/01/17 | 1,530 | 1,764 | 1,511 | 1,668 | 4,240,600 |
| 2013/01/16 | 1,500 | 1,570 | 1,453 | 1,570 | 2,649,600 |
| 2013/01/15 | 1,259 | 1,270 | 1,255 | 1,270 | 269,100 |
| 2013/01/11 | 1,245 | 1,254 | 1,200 | 1,238 | 280,600 |
| 2013/01/10 | 1,270 | 1,271 | 1,235 | 1,240 | 321,100 |
| 2013/01/09 | 1,185 | 1,254 | 1,180 | 1,254 | 660,900 |
| 2013/01/08 | 1,187 | 1,190 | 1,153 | 1,185 | 475,800 |
| 2013/01/07 | 1,097 | 1,155 | 1,066 | 1,153 | 521,000 |
| 2013/01/04 | 1,050 | 1,060 | 1,023 | 1,060 | 214,000 |