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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,826 | 1,848 | 1,811 | 1,825 | 115,700 |
| 2019/12/27 | 1,810 | 1,823 | 1,798 | 1,819 | 73,200 |
| 2019/12/26 | 1,790 | 1,825 | 1,779 | 1,797 | 126,700 |
| 2019/12/25 | 1,776 | 1,818 | 1,769 | 1,790 | 78,200 |
| 2019/12/24 | 1,782 | 1,799 | 1,750 | 1,790 | 88,300 |
| 2019/12/23 | 1,770 | 1,798 | 1,727 | 1,789 | 124,100 |
| 2019/12/20 | 1,799 | 1,799 | 1,756 | 1,780 | 90,700 |
| 2019/12/19 | 1,748 | 1,797 | 1,748 | 1,780 | 148,100 |
| 2019/12/18 | 1,732 | 1,774 | 1,717 | 1,745 | 218,700 |
| 2019/12/17 | 1,680 | 1,741 | 1,680 | 1,724 | 231,000 |
| 2019/12/16 | 1,657 | 1,691 | 1,643 | 1,677 | 136,200 |
| 2019/12/13 | 1,647 | 1,687 | 1,612 | 1,647 | 216,200 |
| 2019/12/12 | 1,600 | 1,648 | 1,578 | 1,635 | 150,700 |
| 2019/12/11 | 1,630 | 1,657 | 1,595 | 1,607 | 143,100 |
| 2019/12/10 | 1,580 | 1,638 | 1,575 | 1,630 | 141,900 |
| 2019/12/09 | 1,649 | 1,649 | 1,561 | 1,574 | 261,500 |
| 2019/12/06 | 1,615 | 1,660 | 1,605 | 1,639 | 213,800 |
| 2019/12/05 | 1,608 | 1,617 | 1,570 | 1,604 | 189,200 |
| 2019/12/04 | 1,590 | 1,612 | 1,563 | 1,602 | 144,300 |
| 2019/12/03 | 1,525 | 1,595 | 1,519 | 1,588 | 263,100 |
| 2019/12/02 | 1,479 | 1,538 | 1,465 | 1,536 | 169,700 |
| 2019/11/29 | 1,498 | 1,498 | 1,461 | 1,484 | 126,100 |
| 2019/11/28 | 1,513 | 1,535 | 1,476 | 1,487 | 127,200 |
| 2019/11/27 | 1,521 | 1,521 | 1,494 | 1,501 | 109,500 |
| 2019/11/26 | 1,508 | 1,530 | 1,501 | 1,515 | 162,800 |
| 2019/11/25 | 1,520 | 1,542 | 1,494 | 1,508 | 165,500 |
| 2019/11/22 | 1,491 | 1,521 | 1,484 | 1,500 | 181,000 |
| 2019/11/21 | 1,481 | 1,488 | 1,442 | 1,471 | 84,900 |
| 2019/11/20 | 1,481 | 1,507 | 1,463 | 1,478 | 161,700 |
| 2019/11/19 | 1,456 | 1,481 | 1,447 | 1,479 | 172,000 |
| 2019/11/18 | 1,451 | 1,456 | 1,425 | 1,448 | 114,500 |
| 2019/11/15 | 1,438 | 1,465 | 1,420 | 1,455 | 200,400 |
| 2019/11/14 | 1,441 | 1,452 | 1,421 | 1,426 | 105,200 |
| 2019/11/13 | 1,440 | 1,441 | 1,417 | 1,440 | 122,700 |
| 2019/11/12 | 1,449 | 1,466 | 1,412 | 1,440 | 236,700 |
| 2019/11/11 | 1,450 | 1,486 | 1,445 | 1,459 | 160,400 |
| 2019/11/08 | 1,490 | 1,491 | 1,439 | 1,462 | 241,400 |
| 2019/11/07 | 1,451 | 1,490 | 1,437 | 1,490 | 314,500 |
| 2019/11/06 | 1,471 | 1,503 | 1,454 | 1,490 | 312,200 |
| 2019/11/05 | 1,518 | 1,538 | 1,497 | 1,538 | 280,400 |
| 2019/11/01 | 1,574 | 1,574 | 1,504 | 1,537 | 400,900 |
| 2019/10/31 | 1,546 | 1,617 | 1,546 | 1,600 | 330,300 |
| 2019/10/30 | 1,555 | 1,591 | 1,552 | 1,565 | 405,400 |
| 2019/10/29 | 1,520 | 1,584 | 1,515 | 1,572 | 319,000 |
| 2019/10/28 | 1,451 | 1,546 | 1,447 | 1,536 | 305,800 |
| 2019/10/25 | 1,451 | 1,487 | 1,427 | 1,483 | 336,200 |
| 2019/10/24 | 1,338 | 1,477 | 1,338 | 1,476 | 683,400 |
| 2019/10/23 | 1,299 | 1,322 | 1,291 | 1,318 | 234,400 |
| 2019/10/21 | 1,250 | 1,293 | 1,250 | 1,272 | 137,000 |
| 2019/10/18 | 1,261 | 1,291 | 1,242 | 1,244 | 129,800 |
| 2019/10/17 | 1,242 | 1,260 | 1,231 | 1,253 | 127,500 |
| 2019/10/16 | 1,285 | 1,293 | 1,247 | 1,251 | 170,100 |
| 2019/10/15 | 1,335 | 1,375 | 1,242 | 1,260 | 353,600 |
| 2019/10/11 | 1,376 | 1,381 | 1,283 | 1,353 | 473,900 |
| 2019/10/10 | 1,366 | 1,431 | 1,344 | 1,406 | 227,900 |
| 2019/10/09 | 1,348 | 1,394 | 1,348 | 1,374 | 136,000 |
| 2019/10/08 | 1,333 | 1,378 | 1,333 | 1,348 | 137,800 |
| 2019/10/07 | 1,351 | 1,362 | 1,331 | 1,339 | 169,700 |
| 2019/10/04 | 1,346 | 1,387 | 1,335 | 1,375 | 151,200 |
| 2019/10/03 | 1,381 | 1,381 | 1,345 | 1,350 | 132,300 |
| 2019/10/02 | 1,347 | 1,415 | 1,345 | 1,398 | 188,200 |
| 2019/10/01 | 1,339 | 1,390 | 1,325 | 1,366 | 200,800 |
| 2019/09/30 | 1,335 | 1,349 | 1,310 | 1,330 | 153,400 |
| 2019/09/27 | 1,312 | 1,326 | 1,265 | 1,315 | 191,300 |
| 2019/09/26 | 1,310 | 1,353 | 1,303 | 1,328 | 171,900 |
| 2019/09/25 | 1,274 | 1,326 | 1,262 | 1,320 | 270,100 |
| 2019/09/24 | 1,289 | 1,298 | 1,269 | 1,274 | 133,200 |
| 2019/09/20 | 1,279 | 1,304 | 1,268 | 1,274 | 184,400 |
| 2019/09/19 | 1,244 | 1,276 | 1,232 | 1,276 | 136,600 |
| 2019/09/18 | 1,218 | 1,255 | 1,212 | 1,244 | 175,600 |
| 2019/09/17 | 1,222 | 1,238 | 1,210 | 1,225 | 117,900 |
| 2019/09/13 | 1,210 | 1,221 | 1,192 | 1,215 | 96,800 |
| 2019/09/12 | 1,210 | 1,242 | 1,205 | 1,209 | 152,700 |
| 2019/09/11 | 1,199 | 1,208 | 1,166 | 1,208 | 121,400 |
| 2019/09/10 | 1,194 | 1,226 | 1,194 | 1,214 | 124,000 |
| 2019/09/09 | 1,219 | 1,219 | 1,194 | 1,202 | 93,300 |
| 2019/09/06 | 1,196 | 1,222 | 1,194 | 1,213 | 98,600 |
| 2019/09/05 | 1,209 | 1,223 | 1,201 | 1,223 | 109,700 |
| 2019/09/04 | 1,204 | 1,220 | 1,189 | 1,217 | 77,600 |
| 2019/09/03 | 1,218 | 1,224 | 1,192 | 1,217 | 68,700 |
| 2019/09/02 | 1,212 | 1,234 | 1,197 | 1,229 | 136,500 |
| 2019/08/30 | 1,181 | 1,218 | 1,151 | 1,214 | 250,000 |
| 2019/08/29 | 1,124 | 1,198 | 1,102 | 1,185 | 410,200 |
| 2019/08/28 | 1,181 | 1,221 | 1,181 | 1,199 | 250,600 |
| 2019/08/27 | 1,175 | 1,204 | 1,172 | 1,180 | 211,500 |
| 2019/08/26 | 1,141 | 1,169 | 1,130 | 1,156 | 152,300 |
| 2019/08/23 | 1,165 | 1,166 | 1,157 | 1,160 | 101,000 |
| 2019/08/22 | 1,179 | 1,179 | 1,162 | 1,170 | 122,000 |
| 2019/08/21 | 1,178 | 1,189 | 1,170 | 1,170 | 100,500 |
| 2019/08/20 | 1,186 | 1,202 | 1,170 | 1,177 | 152,800 |
| 2019/08/19 | 1,177 | 1,202 | 1,173 | 1,179 | 148,600 |
| 2019/08/16 | 1,178 | 1,181 | 1,156 | 1,162 | 194,000 |
| 2019/08/15 | 1,189 | 1,194 | 1,174 | 1,181 | 152,800 |
| 2019/08/14 | 1,209 | 1,228 | 1,195 | 1,201 | 90,100 |
| 2019/08/13 | 1,174 | 1,210 | 1,172 | 1,199 | 130,100 |
| 2019/08/09 | 1,207 | 1,207 | 1,170 | 1,186 | 207,600 |
| 2019/08/08 | 1,239 | 1,239 | 1,178 | 1,206 | 217,300 |
| 2019/08/07 | 1,233 | 1,241 | 1,209 | 1,232 | 171,400 |
| 2019/08/06 | 1,168 | 1,248 | 1,152 | 1,238 | 312,700 |
| 2019/08/05 | 1,175 | 1,218 | 1,174 | 1,193 | 290,900 |
| 2019/08/02 | 1,163 | 1,182 | 1,148 | 1,175 | 338,000 |
| 2019/08/01 | 1,165 | 1,178 | 1,145 | 1,170 | 311,500 |
| 2019/07/31 | 1,136 | 1,172 | 1,130 | 1,166 | 319,900 |
| 2019/07/30 | 1,115 | 1,137 | 1,112 | 1,130 | 244,800 |
| 2019/07/29 | 1,111 | 1,187 | 1,111 | 1,129 | 488,700 |
| 2019/07/26 | 1,076 | 1,108 | 1,047 | 1,102 | 598,400 |
| 2019/07/25 | 1,095 | 1,105 | 1,078 | 1,093 | 195,100 |
| 2019/07/24 | 1,106 | 1,117 | 1,085 | 1,095 | 261,500 |
| 2019/07/23 | 1,095 | 1,108 | 1,094 | 1,106 | 238,400 |
| 2019/07/22 | 1,071 | 1,099 | 1,068 | 1,096 | 236,600 |
| 2019/07/19 | 1,033 | 1,080 | 1,030 | 1,065 | 189,400 |
| 2019/07/18 | 1,089 | 1,089 | 1,021 | 1,039 | 310,500 |
| 2019/07/17 | 1,096 | 1,104 | 1,073 | 1,083 | 221,800 |
| 2019/07/16 | 1,080 | 1,120 | 1,080 | 1,093 | 265,300 |
| 2019/07/12 | 1,148 | 1,152 | 1,070 | 1,087 | 679,700 |
| 2019/07/11 | 1,114 | 1,232 | 1,107 | 1,166 | 866,700 |
| 2019/07/10 | 1,175 | 1,181 | 1,085 | 1,094 | 575,200 |
| 2019/07/09 | 1,146 | 1,185 | 1,140 | 1,175 | 199,800 |
| 2019/07/08 | 1,151 | 1,152 | 1,128 | 1,141 | 159,200 |
| 2019/07/05 | 1,142 | 1,154 | 1,140 | 1,148 | 69,600 |
| 2019/07/04 | 1,124 | 1,143 | 1,120 | 1,139 | 79,600 |
| 2019/07/03 | 1,130 | 1,135 | 1,107 | 1,121 | 93,500 |
| 2019/07/02 | 1,137 | 1,155 | 1,133 | 1,139 | 122,500 |
| 2019/07/01 | 1,119 | 1,136 | 1,112 | 1,126 | 144,000 |
| 2019/06/28 | 1,108 | 1,110 | 1,080 | 1,090 | 134,900 |
| 2019/06/27 | 1,086 | 1,133 | 1,050 | 1,127 | 275,300 |
| 2019/06/26 | 1,109 | 1,110 | 1,056 | 1,072 | 265,000 |
| 2019/06/25 | 1,180 | 1,205 | 1,133 | 1,134 | 220,000 |
| 2019/06/24 | 1,170 | 1,204 | 1,155 | 1,185 | 247,600 |
| 2019/06/21 | 1,155 | 1,189 | 1,123 | 1,176 | 507,000 |
| 2019/06/20 | 1,112 | 1,168 | 1,110 | 1,153 | 326,500 |
| 2019/06/19 | 1,098 | 1,128 | 1,097 | 1,123 | 229,700 |
| 2019/06/18 | 1,150 | 1,169 | 1,060 | 1,109 | 751,700 |
| 2019/06/17 | 1,258 | 1,279 | 1,133 | 1,151 | 622,300 |
| 2019/06/14 | 1,186 | 1,268 | 1,182 | 1,265 | 362,600 |
| 2019/06/13 | 1,253 | 1,268 | 1,147 | 1,214 | 891,700 |
| 2019/06/12 | 1,373 | 1,401 | 1,357 | 1,373 | 154,400 |
| 2019/06/11 | 1,373 | 1,380 | 1,360 | 1,364 | 58,300 |
| 2019/06/10 | 1,350 | 1,373 | 1,340 | 1,373 | 90,200 |
| 2019/06/07 | 1,308 | 1,362 | 1,295 | 1,341 | 135,700 |
| 2019/06/06 | 1,366 | 1,375 | 1,287 | 1,308 | 152,800 |
| 2019/06/05 | 1,294 | 1,347 | 1,288 | 1,336 | 146,800 |
| 2019/06/04 | 1,222 | 1,297 | 1,222 | 1,282 | 147,000 |
| 2019/06/03 | 1,283 | 1,284 | 1,229 | 1,249 | 159,100 |
| 2019/05/31 | 1,294 | 1,318 | 1,270 | 1,297 | 147,300 |
| 2019/05/30 | 1,301 | 1,315 | 1,286 | 1,305 | 76,500 |
| 2019/05/29 | 1,269 | 1,316 | 1,248 | 1,315 | 123,400 |
| 2019/05/28 | 1,305 | 1,305 | 1,270 | 1,281 | 69,100 |
| 2019/05/27 | 1,303 | 1,303 | 1,280 | 1,296 | 56,700 |
| 2019/05/24 | 1,291 | 1,315 | 1,287 | 1,290 | 69,600 |
| 2019/05/23 | 1,289 | 1,318 | 1,267 | 1,318 | 168,100 |
| 2019/05/22 | 1,287 | 1,312 | 1,287 | 1,299 | 61,000 |
| 2019/05/21 | 1,302 | 1,316 | 1,275 | 1,287 | 114,000 |
| 2019/05/20 | 1,341 | 1,350 | 1,281 | 1,302 | 252,900 |
| 2019/05/17 | 1,363 | 1,369 | 1,323 | 1,353 | 186,700 |
| 2019/05/16 | 1,365 | 1,390 | 1,353 | 1,353 | 61,500 |
| 2019/05/15 | 1,355 | 1,379 | 1,324 | 1,379 | 102,600 |
| 2019/05/14 | 1,357 | 1,374 | 1,336 | 1,354 | 126,300 |
| 2019/05/13 | 1,412 | 1,420 | 1,370 | 1,396 | 135,400 |
| 2019/05/10 | 1,427 | 1,443 | 1,418 | 1,427 | 137,500 |
| 2019/05/09 | 1,474 | 1,474 | 1,394 | 1,423 | 302,500 |
| 2019/05/08 | 1,437 | 1,494 | 1,429 | 1,489 | 288,000 |
| 2019/05/07 | 1,460 | 1,460 | 1,417 | 1,442 | 178,900 |
| 2019/04/26 | 1,430 | 1,474 | 1,430 | 1,467 | 416,100 |
| 2019/04/25 | 1,349 | 1,449 | 1,349 | 1,448 | 429,000 |
| 2019/04/24 | 1,341 | 1,405 | 1,341 | 1,359 | 310,600 |
| 2019/04/23 | 1,340 | 1,359 | 1,314 | 1,326 | 183,200 |
| 2019/04/22 | 1,399 | 1,402 | 1,319 | 1,345 | 358,200 |
| 2019/04/19 | 1,349 | 1,449 | 1,349 | 1,420 | 680,600 |
| 2019/04/18 | 1,275 | 1,362 | 1,255 | 1,338 | 668,400 |
| 2019/04/17 | 1,304 | 1,334 | 1,262 | 1,265 | 152,800 |
| 2019/04/16 | 1,265 | 1,314 | 1,259 | 1,310 | 229,100 |
| 2019/04/15 | 1,265 | 1,271 | 1,217 | 1,244 | 245,900 |
| 2019/04/12 | 1,309 | 1,320 | 1,263 | 1,278 | 267,700 |
| 2019/04/11 | 1,302 | 1,309 | 1,277 | 1,309 | 103,000 |
| 2019/04/10 | 1,308 | 1,322 | 1,292 | 1,311 | 100,500 |
| 2019/04/09 | 1,285 | 1,327 | 1,283 | 1,314 | 238,800 |
| 2019/04/08 | 1,278 | 1,355 | 1,270 | 1,291 | 575,700 |
| 2019/04/05 | 1,275 | 1,319 | 1,231 | 1,248 | 989,400 |
| 2019/04/04 | 1,097 | 1,260 | 1,094 | 1,231 | 1,247,200 |
| 2019/04/03 | 1,101 | 1,112 | 1,077 | 1,100 | 119,200 |
| 2019/04/02 | 1,134 | 1,136 | 1,097 | 1,103 | 146,300 |
| 2019/04/01 | 1,133 | 1,157 | 1,122 | 1,130 | 100,300 |
| 2019/03/29 | 1,095 | 1,132 | 1,089 | 1,108 | 207,000 |
| 2019/03/28 | 1,150 | 1,153 | 1,086 | 1,095 | 317,700 |
| 2019/03/27 | 1,150 | 1,179 | 1,149 | 1,166 | 71,700 |
| 2019/03/26 | 1,142 | 1,184 | 1,141 | 1,164 | 152,900 |
| 2019/03/25 | 1,143 | 1,149 | 1,119 | 1,129 | 134,600 |
| 2019/03/22 | 1,162 | 1,175 | 1,153 | 1,159 | 76,600 |
| 2019/03/20 | 1,142 | 1,175 | 1,142 | 1,160 | 128,000 |
| 2019/03/19 | 1,117 | 1,148 | 1,116 | 1,138 | 121,000 |
| 2019/03/18 | 1,150 | 1,153 | 1,106 | 1,117 | 109,200 |
| 2019/03/15 | 1,140 | 1,154 | 1,127 | 1,134 | 136,500 |
| 2019/03/14 | 1,113 | 1,146 | 1,103 | 1,119 | 215,900 |
| 2019/03/13 | 1,081 | 1,132 | 1,081 | 1,115 | 167,100 |
| 2019/03/12 | 1,084 | 1,115 | 1,074 | 1,094 | 262,500 |
| 2019/03/11 | 1,080 | 1,090 | 1,046 | 1,063 | 186,300 |
| 2019/03/08 | 1,099 | 1,107 | 1,062 | 1,078 | 238,600 |
| 2019/03/07 | 1,137 | 1,143 | 1,098 | 1,102 | 243,100 |
| 2019/03/06 | 1,199 | 1,202 | 1,145 | 1,150 | 236,800 |
| 2019/03/05 | 1,190 | 1,203 | 1,172 | 1,200 | 112,300 |
| 2019/03/04 | 1,231 | 1,231 | 1,195 | 1,198 | 136,600 |
| 2019/03/01 | 1,228 | 1,236 | 1,215 | 1,231 | 63,300 |
| 2019/02/28 | 1,251 | 1,259 | 1,217 | 1,236 | 163,600 |
| 2019/02/27 | 1,252 | 1,273 | 1,238 | 1,271 | 147,200 |
| 2019/02/26 | 1,235 | 1,265 | 1,191 | 1,250 | 238,000 |
| 2019/02/25 | 1,219 | 1,241 | 1,203 | 1,240 | 108,700 |
| 2019/02/22 | 1,248 | 1,248 | 1,201 | 1,224 | 93,000 |
| 2019/02/21 | 1,216 | 1,266 | 1,216 | 1,242 | 141,500 |
| 2019/02/20 | 1,206 | 1,230 | 1,181 | 1,226 | 130,100 |
| 2019/02/19 | 1,210 | 1,215 | 1,171 | 1,206 | 180,800 |
| 2019/02/18 | 1,230 | 1,248 | 1,213 | 1,214 | 76,200 |
| 2019/02/15 | 1,226 | 1,244 | 1,201 | 1,238 | 123,800 |
| 2019/02/14 | 1,212 | 1,225 | 1,174 | 1,214 | 169,400 |
| 2019/02/13 | 1,251 | 1,261 | 1,189 | 1,205 | 197,300 |
| 2019/02/12 | 1,236 | 1,288 | 1,236 | 1,275 | 157,600 |
| 2019/02/08 | 1,198 | 1,262 | 1,181 | 1,249 | 362,400 |
| 2019/02/07 | 1,221 | 1,242 | 1,191 | 1,194 | 95,100 |
| 2019/02/06 | 1,221 | 1,240 | 1,196 | 1,217 | 132,000 |
| 2019/02/05 | 1,192 | 1,240 | 1,183 | 1,221 | 175,100 |
| 2019/02/04 | 1,199 | 1,233 | 1,175 | 1,222 | 218,900 |
| 2019/02/01 | 1,142 | 1,189 | 1,142 | 1,178 | 238,700 |
| 2019/01/31 | 1,121 | 1,145 | 1,101 | 1,134 | 222,000 |
| 2019/01/30 | 1,167 | 1,175 | 1,094 | 1,097 | 243,800 |
| 2019/01/29 | 1,152 | 1,174 | 1,126 | 1,170 | 144,900 |
| 2019/01/28 | 1,140 | 1,189 | 1,135 | 1,161 | 315,700 |
| 2019/01/25 | 1,147 | 1,155 | 1,115 | 1,135 | 200,500 |
| 2019/01/24 | 1,137 | 1,165 | 1,110 | 1,133 | 276,600 |
| 2019/01/23 | 1,172 | 1,184 | 1,141 | 1,150 | 213,700 |
| 2019/01/22 | 1,172 | 1,207 | 1,123 | 1,196 | 406,100 |
| 2019/01/21 | 1,233 | 1,262 | 1,163 | 1,177 | 533,300 |
| 2019/01/18 | 1,156 | 1,264 | 1,148 | 1,233 | 930,600 |
| 2019/01/17 | 1,142 | 1,149 | 1,071 | 1,101 | 602,900 |
| 2019/01/16 | 1,100 | 1,219 | 1,100 | 1,163 | 878,200 |
| 2019/01/15 | 1,342 | 1,419 | 1,086 | 1,106 | 1,708,500 |
| 2019/01/11 | 1,268 | 1,329 | 1,259 | 1,326 | 335,800 |
| 2019/01/10 | 1,250 | 1,284 | 1,246 | 1,258 | 264,500 |
| 2019/01/09 | 1,327 | 1,330 | 1,274 | 1,274 | 338,200 |
| 2019/01/08 | 1,294 | 1,334 | 1,262 | 1,326 | 249,400 |
| 2019/01/07 | 1,305 | 1,337 | 1,270 | 1,292 | 347,300 |
| 2019/01/04 | 1,230 | 1,288 | 1,216 | 1,282 | 375,700 |