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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,730 | 5,770 | 5,610 | 5,730 | 246,700 |
| 2021/12/29 | 5,710 | 5,810 | 5,700 | 5,770 | 267,200 |
| 2021/12/28 | 5,540 | 5,770 | 5,470 | 5,760 | 353,500 |
| 2021/12/27 | 5,510 | 5,680 | 5,490 | 5,610 | 504,100 |
| 2021/12/24 | 5,820 | 5,870 | 5,710 | 5,790 | 312,100 |
| 2021/12/23 | 5,850 | 5,920 | 5,760 | 5,920 | 181,600 |
| 2021/12/22 | 5,880 | 5,990 | 5,790 | 5,930 | 304,200 |
| 2021/12/21 | 5,700 | 5,810 | 5,610 | 5,810 | 323,200 |
| 2021/12/20 | 5,830 | 5,830 | 5,550 | 5,600 | 454,200 |
| 2021/12/17 | 6,080 | 6,170 | 5,820 | 5,910 | 846,500 |
| 2021/12/16 | 6,220 | 6,380 | 6,150 | 6,280 | 380,900 |
| 2021/12/15 | 6,200 | 6,260 | 6,060 | 6,090 | 333,800 |
| 2021/12/14 | 6,230 | 6,330 | 6,170 | 6,280 | 268,400 |
| 2021/12/13 | 6,160 | 6,340 | 6,150 | 6,310 | 245,500 |
| 2021/12/10 | 6,120 | 6,210 | 6,050 | 6,090 | 211,700 |
| 2021/12/09 | 6,310 | 6,340 | 6,170 | 6,190 | 225,700 |
| 2021/12/08 | 6,400 | 6,490 | 6,240 | 6,310 | 270,900 |
| 2021/12/07 | 6,140 | 6,370 | 6,110 | 6,340 | 217,500 |
| 2021/12/06 | 6,100 | 6,290 | 6,010 | 6,220 | 246,700 |
| 2021/12/03 | 6,030 | 6,200 | 5,900 | 6,190 | 355,900 |
| 2021/12/02 | 6,230 | 6,290 | 6,010 | 6,070 | 374,900 |
| 2021/12/01 | 6,560 | 6,560 | 6,120 | 6,290 | 482,200 |
| 2021/11/30 | 6,580 | 6,710 | 6,470 | 6,550 | 527,100 |
| 2021/11/29 | 6,400 | 6,570 | 6,380 | 6,430 | 298,600 |
| 2021/11/26 | 6,650 | 6,760 | 6,450 | 6,550 | 366,000 |
| 2021/11/25 | 6,490 | 6,750 | 6,430 | 6,740 | 326,700 |
| 2021/11/24 | 6,530 | 6,550 | 6,280 | 6,450 | 389,800 |
| 2021/11/22 | 6,710 | 6,760 | 6,580 | 6,590 | 300,100 |
| 2021/11/19 | 6,800 | 6,940 | 6,670 | 6,700 | 425,500 |
| 2021/11/18 | 6,630 | 6,800 | 6,560 | 6,700 | 482,700 |
| 2021/11/17 | 6,700 | 6,900 | 6,550 | 6,650 | 905,800 |
| 2021/11/16 | 6,420 | 6,660 | 6,380 | 6,630 | 756,900 |
| 2021/11/15 | 6,430 | 6,510 | 6,210 | 6,280 | 294,000 |
| 2021/11/12 | 6,440 | 6,450 | 6,270 | 6,280 | 315,000 |
| 2021/11/11 | 6,160 | 6,480 | 6,080 | 6,450 | 535,100 |
| 2021/11/10 | 6,070 | 6,190 | 6,020 | 6,060 | 209,200 |
| 2021/11/09 | 6,310 | 6,370 | 6,120 | 6,170 | 334,600 |
| 2021/11/08 | 6,400 | 6,490 | 6,260 | 6,310 | 321,900 |
| 2021/11/05 | 6,280 | 6,480 | 6,200 | 6,470 | 465,200 |
| 2021/11/04 | 6,590 | 6,640 | 6,240 | 6,280 | 484,400 |
| 2021/11/02 | 6,570 | 6,750 | 6,440 | 6,500 | 607,700 |
| 2021/11/01 | 6,380 | 6,660 | 6,270 | 6,590 | 669,300 |
| 2021/10/29 | 6,150 | 6,340 | 6,100 | 6,340 | 446,800 |
| 2021/10/28 | 6,090 | 6,210 | 6,000 | 6,200 | 428,300 |
| 2021/10/27 | 6,180 | 6,190 | 5,950 | 5,990 | 422,200 |
| 2021/10/26 | 6,280 | 6,360 | 6,080 | 6,240 | 457,400 |
| 2021/10/25 | 6,040 | 6,180 | 6,030 | 6,140 | 333,100 |
| 2021/10/22 | 5,870 | 6,250 | 5,840 | 6,140 | 589,600 |
| 2021/10/21 | 6,210 | 6,340 | 5,940 | 5,970 | 1,012,900 |
| 2021/10/20 | 6,320 | 6,480 | 6,240 | 6,310 | 1,147,800 |
| 2021/10/19 | 5,840 | 6,350 | 5,770 | 6,310 | 1,809,900 |
| 2021/10/18 | 5,480 | 5,770 | 5,470 | 5,600 | 872,500 |
| 2021/10/15 | 4,975 | 5,690 | 4,830 | 5,480 | 2,093,600 |
| 2021/10/14 | 5,030 | 5,160 | 4,950 | 5,020 | 305,500 |
| 2021/10/13 | 4,995 | 5,140 | 4,985 | 5,020 | 342,700 |
| 2021/10/12 | 5,040 | 5,170 | 4,970 | 5,020 | 312,700 |
| 2021/10/11 | 5,000 | 5,070 | 4,735 | 5,050 | 581,100 |
| 2021/10/08 | 5,130 | 5,180 | 4,870 | 4,940 | 562,800 |
| 2021/10/07 | 4,890 | 5,120 | 4,890 | 4,980 | 661,100 |
| 2021/10/06 | 4,835 | 5,130 | 4,820 | 4,890 | 818,600 |
| 2021/10/05 | 4,650 | 4,930 | 4,615 | 4,795 | 643,700 |
| 2021/10/04 | 4,965 | 5,050 | 4,665 | 4,765 | 732,100 |
| 2021/10/01 | 4,885 | 5,190 | 4,875 | 5,110 | 628,100 |
| 2021/09/30 | 4,990 | 5,030 | 4,850 | 4,975 | 662,200 |
| 2021/09/29 | 5,150 | 5,280 | 4,925 | 5,090 | 838,400 |
| 2021/09/28 | 5,320 | 5,330 | 5,130 | 5,220 | 597,300 |
| 2021/09/27 | 5,520 | 5,600 | 5,330 | 5,420 | 578,300 |
| 2021/09/24 | 5,760 | 5,830 | 5,480 | 5,610 | 616,100 |
| 2021/09/22 | 5,770 | 5,810 | 5,540 | 5,600 | 554,900 |
| 2021/09/21 | 5,600 | 5,900 | 5,540 | 5,830 | 543,000 |
| 2021/09/17 | 5,680 | 5,940 | 5,670 | 5,890 | 757,300 |
| 2021/09/16 | 5,870 | 5,890 | 5,600 | 5,740 | 781,600 |
| 2021/09/15 | 6,140 | 6,190 | 6,020 | 6,050 | 475,200 |
| 2021/09/14 | 6,120 | 6,270 | 5,980 | 6,260 | 558,100 |
| 2021/09/13 | 6,330 | 6,330 | 6,060 | 6,220 | 691,500 |
| 2021/09/10 | 6,100 | 6,380 | 6,010 | 6,270 | 1,201,100 |
| 2021/09/09 | 5,920 | 6,170 | 5,910 | 6,040 | 941,000 |
| 2021/09/08 | 6,110 | 6,300 | 5,930 | 6,100 | 2,967,300 |
| 2021/09/07 | 5,550 | 5,600 | 5,240 | 5,450 | 1,008,800 |
| 2021/09/06 | 5,010 | 5,460 | 4,915 | 5,360 | 1,291,900 |
| 2021/09/03 | 4,710 | 4,945 | 4,675 | 4,900 | 387,000 |
| 2021/09/02 | 4,690 | 4,835 | 4,660 | 4,795 | 391,300 |
| 2021/09/01 | 4,905 | 4,950 | 4,605 | 4,640 | 691,400 |
| 2021/08/31 | 4,650 | 4,905 | 4,635 | 4,905 | 499,900 |
| 2021/08/30 | 4,630 | 4,640 | 4,430 | 4,615 | 521,000 |
| 2021/08/27 | 4,540 | 4,685 | 4,510 | 4,615 | 519,800 |
| 2021/08/26 | 4,730 | 4,740 | 4,465 | 4,545 | 317,100 |
| 2021/08/25 | 4,700 | 4,730 | 4,590 | 4,660 | 304,800 |
| 2021/08/24 | 4,795 | 4,830 | 4,670 | 4,730 | 476,200 |
| 2021/08/23 | 4,565 | 4,760 | 4,550 | 4,760 | 517,100 |
| 2021/08/20 | 4,490 | 4,565 | 4,415 | 4,425 | 326,200 |
| 2021/08/19 | 4,315 | 4,495 | 4,315 | 4,450 | 422,900 |
| 2021/08/18 | 4,235 | 4,415 | 4,205 | 4,360 | 395,900 |
| 2021/08/17 | 4,390 | 4,405 | 4,225 | 4,250 | 308,300 |
| 2021/08/16 | 4,495 | 4,505 | 4,390 | 4,440 | 290,500 |
| 2021/08/13 | 4,420 | 4,615 | 4,405 | 4,590 | 349,800 |
| 2021/08/12 | 4,675 | 4,680 | 4,390 | 4,470 | 763,100 |
| 2021/08/11 | 4,720 | 4,780 | 4,490 | 4,675 | 824,100 |
| 2021/08/10 | 4,725 | 4,755 | 4,595 | 4,630 | 515,900 |
| 2021/08/06 | 4,920 | 5,000 | 4,725 | 4,770 | 508,700 |
| 2021/08/05 | 5,080 | 5,160 | 4,835 | 4,860 | 525,700 |
| 2021/08/04 | 5,240 | 5,260 | 4,990 | 5,060 | 704,600 |
| 2021/08/03 | 4,880 | 5,140 | 4,865 | 5,050 | 674,700 |
| 2021/08/02 | 4,915 | 5,020 | 4,800 | 4,880 | 715,900 |
| 2021/07/30 | 4,810 | 5,010 | 4,785 | 4,915 | 777,700 |
| 2021/07/29 | 4,785 | 4,830 | 4,675 | 4,770 | 462,400 |
| 2021/07/28 | 4,850 | 4,940 | 4,705 | 4,790 | 787,200 |
| 2021/07/27 | 4,695 | 4,820 | 4,595 | 4,800 | 644,400 |
| 2021/07/26 | 4,670 | 4,755 | 4,575 | 4,630 | 815,700 |
| 2021/07/21 | 4,390 | 4,490 | 4,340 | 4,490 | 613,000 |
| 2021/07/20 | 4,235 | 4,445 | 4,190 | 4,350 | 626,500 |
| 2021/07/19 | 4,300 | 4,405 | 4,215 | 4,260 | 481,900 |
| 2021/07/16 | 4,330 | 4,430 | 4,250 | 4,265 | 534,300 |
| 2021/07/15 | 4,465 | 4,565 | 4,270 | 4,390 | 1,002,800 |
| 2021/07/14 | 4,420 | 4,565 | 4,360 | 4,490 | 861,500 |
| 2021/07/13 | 4,410 | 4,660 | 4,380 | 4,525 | 1,900,200 |
| 2021/07/12 | 4,200 | 4,360 | 4,150 | 4,300 | 1,147,600 |
| 2021/07/09 | 3,950 | 4,175 | 3,910 | 4,120 | 1,485,500 |
| 2021/07/08 | 3,685 | 3,830 | 3,680 | 3,715 | 397,100 |
| 2021/07/07 | 3,540 | 3,725 | 3,525 | 3,705 | 382,300 |
| 2021/07/06 | 3,495 | 3,660 | 3,415 | 3,610 | 593,100 |
| 2021/07/05 | 3,500 | 3,560 | 3,250 | 3,535 | 1,360,300 |
| 2021/07/02 | 3,735 | 3,745 | 3,660 | 3,690 | 283,500 |
| 2021/07/01 | 3,905 | 3,935 | 3,780 | 3,795 | 261,000 |
| 2021/06/30 | 3,865 | 3,940 | 3,740 | 3,925 | 429,100 |
| 2021/06/29 | 3,795 | 3,880 | 3,790 | 3,825 | 361,400 |
| 2021/06/28 | 3,780 | 3,840 | 3,770 | 3,780 | 193,600 |
| 2021/06/25 | 3,700 | 3,750 | 3,640 | 3,720 | 244,200 |
| 2021/06/24 | 3,755 | 3,820 | 3,700 | 3,730 | 307,800 |
| 2021/06/23 | 3,670 | 3,770 | 3,635 | 3,740 | 394,100 |
| 2021/06/22 | 3,565 | 3,640 | 3,510 | 3,625 | 174,500 |
| 2021/06/21 | 3,505 | 3,580 | 3,475 | 3,500 | 204,800 |
| 2021/06/18 | 3,550 | 3,650 | 3,515 | 3,630 | 275,400 |
| 2021/06/17 | 3,610 | 3,655 | 3,510 | 3,565 | 214,300 |
| 2021/06/16 | 3,585 | 3,605 | 3,540 | 3,590 | 93,000 |
| 2021/06/15 | 3,600 | 3,630 | 3,565 | 3,575 | 163,800 |
| 2021/06/14 | 3,445 | 3,610 | 3,395 | 3,595 | 451,800 |
| 2021/06/11 | 3,410 | 3,500 | 3,410 | 3,455 | 147,100 |
| 2021/06/10 | 3,435 | 3,520 | 3,420 | 3,435 | 242,600 |
| 2021/06/09 | 3,490 | 3,490 | 3,390 | 3,400 | 152,500 |
| 2021/06/08 | 3,420 | 3,555 | 3,420 | 3,515 | 285,400 |
| 2021/06/07 | 3,440 | 3,480 | 3,395 | 3,400 | 143,400 |
| 2021/06/04 | 3,390 | 3,465 | 3,340 | 3,440 | 239,100 |
| 2021/06/03 | 3,330 | 3,330 | 3,225 | 3,325 | 362,000 |
| 2021/06/02 | 3,460 | 3,520 | 3,370 | 3,375 | 262,900 |
| 2021/06/01 | 3,510 | 3,545 | 3,425 | 3,460 | 166,800 |
| 2021/05/31 | 3,555 | 3,600 | 3,535 | 3,540 | 210,000 |
| 2021/05/28 | 3,485 | 3,540 | 3,440 | 3,540 | 234,900 |
| 2021/05/27 | 3,380 | 3,495 | 3,380 | 3,495 | 283,400 |
| 2021/05/26 | 3,435 | 3,465 | 3,380 | 3,380 | 134,400 |
| 2021/05/25 | 3,465 | 3,520 | 3,440 | 3,470 | 254,600 |
| 2021/05/24 | 3,325 | 3,430 | 3,310 | 3,395 | 294,700 |
| 2021/05/21 | 3,350 | 3,430 | 3,340 | 3,395 | 432,600 |
| 2021/05/20 | 3,150 | 3,265 | 3,150 | 3,235 | 221,000 |
| 2021/05/19 | 3,100 | 3,180 | 3,050 | 3,170 | 204,000 |
| 2021/05/18 | 3,040 | 3,095 | 2,986 | 3,080 | 173,200 |
| 2021/05/17 | 3,100 | 3,125 | 3,000 | 3,015 | 208,800 |
| 2021/05/14 | 3,075 | 3,110 | 3,010 | 3,080 | 236,800 |
| 2021/05/13 | 3,010 | 3,110 | 2,986 | 3,010 | 229,800 |
| 2021/05/12 | 3,185 | 3,270 | 3,070 | 3,130 | 330,300 |
| 2021/05/11 | 3,260 | 3,260 | 3,120 | 3,145 | 326,300 |
| 2021/05/10 | 3,340 | 3,340 | 3,260 | 3,295 | 396,200 |
| 2021/05/07 | 3,415 | 3,505 | 3,370 | 3,380 | 273,700 |
| 2021/05/06 | 3,505 | 3,560 | 3,385 | 3,425 | 453,700 |
| 2021/04/30 | 3,630 | 3,650 | 3,530 | 3,570 | 300,600 |
| 2021/04/28 | 3,665 | 3,740 | 3,635 | 3,670 | 238,800 |
| 2021/04/27 | 3,705 | 3,750 | 3,605 | 3,710 | 428,400 |
| 2021/04/26 | 3,585 | 3,750 | 3,580 | 3,715 | 818,600 |
| 2021/04/23 | 3,485 | 3,580 | 3,480 | 3,515 | 315,000 |
| 2021/04/22 | 3,380 | 3,495 | 3,380 | 3,455 | 275,700 |
| 2021/04/21 | 3,385 | 3,435 | 3,300 | 3,375 | 313,400 |
| 2021/04/20 | 3,450 | 3,505 | 3,385 | 3,455 | 309,300 |
| 2021/04/19 | 3,525 | 3,625 | 3,460 | 3,485 | 368,400 |
| 2021/04/16 | 3,620 | 3,695 | 3,540 | 3,565 | 580,200 |
| 2021/04/15 | 3,375 | 3,580 | 3,310 | 3,560 | 617,900 |
| 2021/04/14 | 3,570 | 3,580 | 3,380 | 3,415 | 556,000 |
| 2021/04/13 | 3,600 | 3,605 | 3,525 | 3,570 | 289,700 |
| 2021/04/12 | 3,710 | 3,760 | 3,580 | 3,595 | 525,300 |
| 2021/04/09 | 3,480 | 3,695 | 3,410 | 3,650 | 580,500 |
| 2021/04/08 | 3,535 | 3,545 | 3,425 | 3,510 | 421,000 |
| 2021/04/07 | 3,415 | 3,605 | 3,370 | 3,565 | 546,900 |
| 2021/04/06 | 3,345 | 3,455 | 3,225 | 3,410 | 545,500 |
| 2021/04/05 | 3,525 | 3,525 | 3,265 | 3,385 | 716,400 |
| 2021/04/02 | 3,585 | 3,660 | 3,490 | 3,515 | 433,300 |
| 2021/04/01 | 3,515 | 3,585 | 3,480 | 3,540 | 484,100 |
| 2021/03/31 | 3,320 | 3,455 | 3,310 | 3,445 | 606,500 |
| 2021/03/30 | 3,270 | 3,330 | 3,200 | 3,270 | 249,900 |
| 2021/03/29 | 3,310 | 3,350 | 3,220 | 3,270 | 419,700 |
| 2021/03/26 | 3,260 | 3,310 | 3,210 | 3,280 | 260,100 |
| 2021/03/25 | 3,200 | 3,265 | 3,105 | 3,245 | 310,700 |
| 2021/03/24 | 3,240 | 3,365 | 3,205 | 3,255 | 509,500 |
| 2021/03/23 | 3,250 | 3,275 | 3,170 | 3,240 | 241,900 |
| 2021/03/22 | 3,220 | 3,275 | 3,210 | 3,250 | 331,200 |
| 2021/03/19 | 3,290 | 3,340 | 3,185 | 3,185 | 1,020,500 |
| 2021/03/18 | 3,340 | 3,445 | 3,290 | 3,425 | 577,300 |
| 2021/03/17 | 3,130 | 3,320 | 3,130 | 3,290 | 751,300 |
| 2021/03/16 | 3,025 | 3,140 | 3,010 | 3,130 | 290,100 |
| 2021/03/15 | 3,180 | 3,215 | 2,988 | 3,020 | 422,500 |
| 2021/03/12 | 3,075 | 3,185 | 3,040 | 3,180 | 440,400 |
| 2021/03/11 | 2,896 | 3,035 | 2,896 | 3,025 | 283,600 |
| 2021/03/10 | 2,930 | 3,005 | 2,893 | 2,924 | 196,500 |
| 2021/03/09 | 2,840 | 2,965 | 2,815 | 2,917 | 284,600 |
| 2021/03/08 | 3,020 | 3,045 | 2,845 | 2,871 | 369,900 |
| 2021/03/05 | 2,920 | 2,994 | 2,805 | 2,987 | 307,400 |
| 2021/03/04 | 2,900 | 3,020 | 2,900 | 2,983 | 389,600 |
| 2021/03/03 | 3,040 | 3,055 | 2,890 | 2,942 | 401,300 |
| 2021/03/02 | 3,105 | 3,120 | 3,010 | 3,040 | 406,200 |
| 2021/03/01 | 3,150 | 3,165 | 2,910 | 2,985 | 582,400 |
| 2021/02/26 | 2,812 | 3,085 | 2,812 | 2,986 | 553,700 |
| 2021/02/25 | 2,884 | 2,950 | 2,771 | 2,875 | 658,200 |
| 2021/02/25 | 1 -> 1.30 分割 | ||||
| 2021/02/24 | 3,825 | 3,905 | 3,635 | 3,685 | 377,300 |
| 2021/02/22 | 3,815 | 3,935 | 3,790 | 3,905 | 280,200 |
| 2021/02/19 | 3,785 | 3,915 | 3,755 | 3,870 | 322,000 |
| 2021/02/18 | 4,035 | 4,050 | 3,880 | 3,900 | 382,900 |
| 2021/02/17 | 4,100 | 4,150 | 4,030 | 4,075 | 209,800 |
| 2021/02/16 | 4,135 | 4,250 | 4,110 | 4,160 | 157,600 |
| 2021/02/15 | 4,180 | 4,230 | 4,120 | 4,195 | 145,100 |
| 2021/02/12 | 4,130 | 4,240 | 4,100 | 4,225 | 279,600 |
| 2021/02/10 | 4,320 | 4,355 | 4,125 | 4,150 | 414,800 |
| 2021/02/09 | 4,310 | 4,485 | 4,280 | 4,440 | 351,500 |
| 2021/02/08 | 4,225 | 4,260 | 4,080 | 4,220 | 712,600 |
| 2021/02/05 | 4,500 | 4,530 | 4,190 | 4,255 | 629,400 |
| 2021/02/04 | 4,600 | 4,645 | 4,480 | 4,550 | 194,800 |
| 2021/02/03 | 4,645 | 4,750 | 4,560 | 4,630 | 376,300 |
| 2021/02/02 | 4,600 | 4,640 | 4,460 | 4,555 | 233,300 |
| 2021/02/01 | 4,305 | 4,605 | 4,215 | 4,575 | 533,100 |
| 2021/01/29 | 4,565 | 4,580 | 4,325 | 4,395 | 961,700 |
| 2021/01/28 | 4,695 | 4,720 | 4,420 | 4,460 | 1,005,400 |
| 2021/01/27 | 5,000 | 5,030 | 4,825 | 4,875 | 370,600 |
| 2021/01/26 | 5,180 | 5,250 | 5,040 | 5,040 | 306,000 |
| 2021/01/25 | 5,370 | 5,420 | 5,210 | 5,270 | 422,800 |
| 2021/01/22 | 5,100 | 5,330 | 5,020 | 5,290 | 661,700 |
| 2021/01/21 | 5,080 | 5,150 | 4,960 | 5,020 | 464,300 |
| 2021/01/20 | 4,770 | 4,930 | 4,745 | 4,930 | 574,200 |
| 2021/01/19 | 4,925 | 4,955 | 4,620 | 4,745 | 793,600 |
| 2021/01/18 | 4,550 | 4,815 | 4,520 | 4,810 | 650,300 |
| 2021/01/15 | 4,910 | 5,020 | 4,575 | 4,620 | 1,053,100 |
| 2021/01/14 | 5,170 | 5,450 | 4,835 | 4,960 | 1,690,500 |
| 2021/01/13 | 5,190 | 5,370 | 5,070 | 5,110 | 544,500 |
| 2021/01/12 | 5,140 | 5,240 | 4,960 | 5,090 | 581,700 |
| 2021/01/08 | 5,260 | 5,400 | 5,130 | 5,320 | 730,500 |
| 2021/01/07 | 4,800 | 5,140 | 4,800 | 5,090 | 1,074,800 |
| 2021/01/06 | 4,675 | 4,785 | 4,485 | 4,640 | 678,900 |
| 2021/01/05 | 4,755 | 4,885 | 4,680 | 4,730 | 418,800 |
| 2021/01/04 | 4,815 | 4,855 | 4,620 | 4,760 | 652,300 |