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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,420 | 4,485 | 4,350 | 4,390 | 257,300 |
| 2022/12/29 | 4,195 | 4,350 | 4,190 | 4,350 | 206,000 |
| 2022/12/28 | 4,040 | 4,230 | 4,030 | 4,230 | 255,000 |
| 2022/12/27 | 4,100 | 4,135 | 4,045 | 4,070 | 158,300 |
| 2022/12/26 | 4,010 | 4,090 | 4,005 | 4,060 | 100,400 |
| 2022/12/23 | 4,060 | 4,060 | 4,005 | 4,005 | 103,900 |
| 2022/12/22 | 4,075 | 4,125 | 4,060 | 4,075 | 115,500 |
| 2022/12/21 | 4,000 | 4,080 | 3,960 | 4,060 | 190,900 |
| 2022/12/20 | 4,260 | 4,260 | 3,990 | 4,025 | 313,300 |
| 2022/12/19 | 4,185 | 4,270 | 4,155 | 4,230 | 104,700 |
| 2022/12/16 | 4,200 | 4,265 | 4,185 | 4,225 | 237,700 |
| 2022/12/15 | 4,205 | 4,265 | 4,195 | 4,265 | 109,800 |
| 2022/12/14 | 4,210 | 4,225 | 4,185 | 4,205 | 84,200 |
| 2022/12/13 | 4,280 | 4,280 | 4,155 | 4,200 | 165,000 |
| 2022/12/12 | 4,245 | 4,245 | 4,180 | 4,210 | 183,600 |
| 2022/12/09 | 4,260 | 4,310 | 4,205 | 4,295 | 108,500 |
| 2022/12/08 | 4,350 | 4,350 | 4,220 | 4,255 | 125,100 |
| 2022/12/07 | 4,395 | 4,425 | 4,290 | 4,330 | 149,500 |
| 2022/12/06 | 4,335 | 4,425 | 4,295 | 4,380 | 131,000 |
| 2022/12/05 | 4,330 | 4,375 | 4,280 | 4,350 | 131,300 |
| 2022/12/02 | 4,420 | 4,420 | 4,335 | 4,345 | 160,500 |
| 2022/12/01 | 4,455 | 4,515 | 4,415 | 4,425 | 142,100 |
| 2022/11/30 | 4,385 | 4,420 | 4,345 | 4,395 | 173,000 |
| 2022/11/29 | 4,510 | 4,540 | 4,425 | 4,455 | 189,600 |
| 2022/11/28 | 4,675 | 4,680 | 4,545 | 4,570 | 134,000 |
| 2022/11/25 | 4,615 | 4,685 | 4,595 | 4,605 | 197,600 |
| 2022/11/24 | 4,535 | 4,605 | 4,520 | 4,570 | 153,500 |
| 2022/11/22 | 4,580 | 4,580 | 4,460 | 4,485 | 145,500 |
| 2022/11/21 | 4,545 | 4,595 | 4,510 | 4,580 | 132,500 |
| 2022/11/18 | 4,610 | 4,645 | 4,500 | 4,500 | 195,600 |
| 2022/11/17 | 4,645 | 4,755 | 4,605 | 4,675 | 202,700 |
| 2022/11/16 | 4,670 | 4,710 | 4,605 | 4,640 | 146,100 |
| 2022/11/15 | 4,580 | 4,670 | 4,560 | 4,665 | 300,300 |
| 2022/11/14 | 4,380 | 4,650 | 4,380 | 4,600 | 490,700 |
| 2022/11/11 | 4,500 | 4,510 | 4,310 | 4,415 | 282,200 |
| 2022/11/10 | 4,270 | 4,400 | 4,270 | 4,380 | 271,200 |
| 2022/11/09 | 4,195 | 4,405 | 4,170 | 4,305 | 538,600 |
| 2022/11/08 | 4,290 | 4,330 | 4,130 | 4,150 | 351,100 |
| 2022/11/07 | 4,420 | 4,435 | 4,320 | 4,340 | 173,600 |
| 2022/11/04 | 4,360 | 4,465 | 4,335 | 4,440 | 206,400 |
| 2022/11/02 | 4,395 | 4,445 | 4,310 | 4,320 | 144,600 |
| 2022/11/01 | 4,465 | 4,495 | 4,350 | 4,410 | 239,200 |
| 2022/10/31 | 4,585 | 4,640 | 4,445 | 4,455 | 260,100 |
| 2022/10/28 | 4,370 | 4,560 | 4,345 | 4,535 | 324,800 |
| 2022/10/27 | 4,380 | 4,435 | 4,315 | 4,375 | 322,600 |
| 2022/10/26 | 4,395 | 4,620 | 4,365 | 4,445 | 502,200 |
| 2022/10/25 | 4,340 | 4,415 | 4,285 | 4,310 | 268,300 |
| 2022/10/24 | 4,570 | 4,575 | 4,235 | 4,295 | 539,900 |
| 2022/10/21 | 4,450 | 4,565 | 4,375 | 4,490 | 1,416,400 |
| 2022/10/20 | 4,495 | 4,530 | 4,370 | 4,505 | 542,300 |
| 2022/10/19 | 4,450 | 4,665 | 4,390 | 4,565 | 626,200 |
| 2022/10/18 | 4,200 | 4,440 | 4,175 | 4,435 | 781,900 |
| 2022/10/17 | 4,300 | 4,300 | 4,050 | 4,115 | 1,087,500 |
| 2022/10/14 | 3,935 | 4,480 | 3,740 | 4,450 | 1,448,800 |
| 2022/10/13 | 3,985 | 4,020 | 3,835 | 3,890 | 374,100 |
| 2022/10/12 | 3,990 | 4,065 | 3,960 | 4,040 | 251,400 |
| 2022/10/11 | 3,950 | 4,055 | 3,930 | 3,980 | 399,400 |
| 2022/10/07 | 4,035 | 4,160 | 4,005 | 4,005 | 331,600 |
| 2022/10/06 | 4,275 | 4,280 | 4,075 | 4,090 | 418,000 |
| 2022/10/05 | 4,375 | 4,450 | 4,290 | 4,300 | 211,600 |
| 2022/10/04 | 4,220 | 4,410 | 4,195 | 4,405 | 262,500 |
| 2022/10/03 | 4,125 | 4,170 | 4,065 | 4,150 | 152,300 |
| 2022/09/30 | 4,235 | 4,270 | 4,090 | 4,165 | 249,200 |
| 2022/09/29 | 4,310 | 4,335 | 4,220 | 4,305 | 167,600 |
| 2022/09/28 | 4,340 | 4,390 | 4,215 | 4,250 | 219,000 |
| 2022/09/27 | 4,360 | 4,405 | 4,325 | 4,365 | 135,200 |
| 2022/09/26 | 4,350 | 4,415 | 4,285 | 4,350 | 208,400 |
| 2022/09/22 | 4,365 | 4,445 | 4,310 | 4,435 | 192,200 |
| 2022/09/21 | 4,545 | 4,590 | 4,300 | 4,395 | 310,900 |
| 2022/09/20 | 4,520 | 4,595 | 4,495 | 4,590 | 166,500 |
| 2022/09/16 | 4,530 | 4,605 | 4,480 | 4,545 | 347,300 |
| 2022/09/15 | 4,745 | 4,750 | 4,555 | 4,585 | 291,700 |
| 2022/09/14 | 4,650 | 4,820 | 4,650 | 4,730 | 261,900 |
| 2022/09/13 | 4,700 | 4,840 | 4,700 | 4,770 | 277,600 |
| 2022/09/12 | 4,800 | 4,800 | 4,640 | 4,760 | 425,500 |
| 2022/09/09 | 4,690 | 4,850 | 4,670 | 4,770 | 543,600 |
| 2022/09/08 | 4,515 | 4,690 | 4,470 | 4,670 | 411,900 |
| 2022/09/07 | 4,480 | 4,510 | 4,365 | 4,450 | 199,000 |
| 2022/09/06 | 4,375 | 4,510 | 4,355 | 4,485 | 231,100 |
| 2022/09/05 | 4,280 | 4,375 | 4,180 | 4,340 | 187,700 |
| 2022/09/02 | 4,350 | 4,380 | 4,280 | 4,330 | 142,100 |
| 2022/09/01 | 4,365 | 4,480 | 4,340 | 4,340 | 226,100 |
| 2022/08/31 | 4,400 | 4,440 | 4,255 | 4,435 | 429,000 |
| 2022/08/30 | 4,345 | 4,510 | 4,310 | 4,480 | 410,300 |
| 2022/08/29 | 4,340 | 4,420 | 4,315 | 4,390 | 208,900 |
| 2022/08/26 | 4,370 | 4,500 | 4,370 | 4,480 | 229,600 |
| 2022/08/25 | 4,395 | 4,445 | 4,330 | 4,340 | 202,800 |
| 2022/08/24 | 4,495 | 4,555 | 4,405 | 4,405 | 207,500 |
| 2022/08/23 | 4,425 | 4,480 | 4,390 | 4,460 | 199,400 |
| 2022/08/22 | 4,580 | 4,595 | 4,470 | 4,490 | 315,200 |
| 2022/08/19 | 4,675 | 4,715 | 4,620 | 4,670 | 169,200 |
| 2022/08/18 | 4,700 | 4,740 | 4,655 | 4,675 | 319,000 |
| 2022/08/17 | 4,685 | 4,780 | 4,630 | 4,770 | 477,800 |
| 2022/08/16 | 4,480 | 4,620 | 4,430 | 4,570 | 300,100 |
| 2022/08/15 | 4,485 | 4,540 | 4,440 | 4,460 | 189,000 |
| 2022/08/12 | 4,430 | 4,565 | 4,400 | 4,525 | 292,000 |
| 2022/08/10 | 4,400 | 4,535 | 4,335 | 4,360 | 230,000 |
| 2022/08/09 | 4,390 | 4,495 | 4,345 | 4,460 | 248,800 |
| 2022/08/08 | 4,315 | 4,475 | 4,295 | 4,385 | 249,300 |
| 2022/08/05 | 4,235 | 4,345 | 4,225 | 4,340 | 241,700 |
| 2022/08/04 | 4,350 | 4,385 | 4,180 | 4,225 | 348,600 |
| 2022/08/03 | 4,295 | 4,430 | 4,245 | 4,370 | 617,900 |
| 2022/08/02 | 4,120 | 4,250 | 4,095 | 4,165 | 430,300 |
| 2022/08/01 | 4,020 | 4,170 | 3,965 | 4,145 | 317,000 |
| 2022/07/29 | 4,090 | 4,170 | 4,020 | 4,080 | 722,800 |
| 2022/07/28 | 3,800 | 3,920 | 3,800 | 3,845 | 519,200 |
| 2022/07/27 | 3,800 | 3,825 | 3,680 | 3,700 | 327,400 |
| 2022/07/26 | 3,770 | 3,845 | 3,735 | 3,755 | 319,800 |
| 2022/07/25 | 3,740 | 3,845 | 3,715 | 3,800 | 264,600 |
| 2022/07/22 | 3,920 | 3,960 | 3,750 | 3,765 | 428,100 |
| 2022/07/21 | 3,735 | 3,940 | 3,730 | 3,915 | 527,400 |
| 2022/07/20 | 3,725 | 3,850 | 3,650 | 3,785 | 802,700 |
| 2022/07/19 | 3,770 | 3,815 | 3,500 | 3,665 | 1,507,800 |
| 2022/07/15 | 4,440 | 4,460 | 4,160 | 4,185 | 716,300 |
| 2022/07/14 | 4,470 | 4,505 | 4,370 | 4,485 | 349,400 |
| 2022/07/13 | 4,375 | 4,610 | 4,345 | 4,515 | 607,300 |
| 2022/07/12 | 4,265 | 4,410 | 4,225 | 4,370 | 296,700 |
| 2022/07/11 | 4,430 | 4,485 | 4,275 | 4,320 | 289,000 |
| 2022/07/08 | 4,270 | 4,430 | 4,240 | 4,385 | 355,500 |
| 2022/07/07 | 4,260 | 4,295 | 4,185 | 4,200 | 355,900 |
| 2022/07/06 | 4,210 | 4,300 | 4,150 | 4,260 | 325,600 |
| 2022/07/05 | 4,030 | 4,295 | 3,935 | 4,285 | 572,300 |
| 2022/07/04 | 3,955 | 4,065 | 3,840 | 4,005 | 496,600 |
| 2022/07/01 | 4,000 | 4,210 | 3,825 | 3,885 | 1,240,200 |
| 2022/06/30 | 3,745 | 3,780 | 3,645 | 3,650 | 589,300 |
| 2022/06/29 | 3,770 | 3,830 | 3,635 | 3,730 | 909,100 |
| 2022/06/28 | 4,000 | 4,035 | 3,840 | 3,880 | 932,500 |
| 2022/06/27 | 4,320 | 4,400 | 4,020 | 4,055 | 735,200 |
| 2022/06/24 | 4,155 | 4,460 | 3,805 | 4,390 | 1,700,800 |
| 2022/06/23 | 4,030 | 4,140 | 4,000 | 4,115 | 251,800 |
| 2022/06/22 | 4,165 | 4,170 | 4,035 | 4,055 | 291,400 |
| 2022/06/21 | 3,995 | 4,200 | 3,980 | 4,160 | 387,200 |
| 2022/06/20 | 3,980 | 4,030 | 3,840 | 3,880 | 185,400 |
| 2022/06/17 | 3,865 | 3,980 | 3,790 | 3,945 | 770,700 |
| 2022/06/16 | 4,130 | 4,155 | 3,930 | 3,930 | 274,200 |
| 2022/06/15 | 3,925 | 4,070 | 3,915 | 4,030 | 295,900 |
| 2022/06/14 | 4,155 | 4,190 | 3,930 | 4,020 | 518,800 |
| 2022/06/13 | 4,265 | 4,330 | 4,205 | 4,275 | 282,100 |
| 2022/06/10 | 4,530 | 4,570 | 4,375 | 4,385 | 238,600 |
| 2022/06/09 | 4,515 | 4,595 | 4,420 | 4,585 | 260,700 |
| 2022/06/08 | 4,415 | 4,570 | 4,385 | 4,510 | 328,200 |
| 2022/06/07 | 4,410 | 4,415 | 4,325 | 4,385 | 324,700 |
| 2022/06/06 | 4,355 | 4,425 | 4,305 | 4,415 | 210,500 |
| 2022/06/03 | 4,450 | 4,565 | 4,355 | 4,390 | 450,700 |
| 2022/06/02 | 4,380 | 4,485 | 4,315 | 4,380 | 308,300 |
| 2022/06/01 | 4,570 | 4,585 | 4,335 | 4,385 | 478,600 |
| 2022/05/31 | 4,545 | 4,735 | 4,520 | 4,640 | 558,000 |
| 2022/05/30 | 4,445 | 4,570 | 4,390 | 4,565 | 457,400 |
| 2022/05/27 | 4,200 | 4,345 | 4,115 | 4,315 | 641,200 |
| 2022/05/26 | 4,510 | 4,515 | 4,175 | 4,240 | 783,300 |
| 2022/05/25 | 4,815 | 4,815 | 4,550 | 4,570 | 301,400 |
| 2022/05/24 | 4,820 | 4,840 | 4,730 | 4,800 | 227,600 |
| 2022/05/23 | 4,755 | 4,885 | 4,715 | 4,840 | 294,600 |
| 2022/05/20 | 4,700 | 4,720 | 4,570 | 4,710 | 278,700 |
| 2022/05/19 | 4,580 | 4,650 | 4,560 | 4,630 | 266,700 |
| 2022/05/18 | 4,645 | 4,705 | 4,555 | 4,675 | 276,300 |
| 2022/05/17 | 4,730 | 4,745 | 4,575 | 4,590 | 373,400 |
| 2022/05/16 | 4,760 | 4,860 | 4,685 | 4,760 | 331,100 |
| 2022/05/13 | 4,565 | 4,765 | 4,545 | 4,660 | 339,700 |
| 2022/05/12 | 4,675 | 4,735 | 4,575 | 4,590 | 391,500 |
| 2022/05/11 | 4,800 | 4,915 | 4,700 | 4,780 | 616,400 |
| 2022/05/10 | 4,880 | 4,885 | 4,570 | 4,730 | 627,500 |
| 2022/05/09 | 4,880 | 5,080 | 4,740 | 5,050 | 516,200 |
| 2022/05/06 | 5,290 | 5,290 | 4,930 | 4,955 | 673,500 |
| 2022/05/02 | 5,220 | 5,400 | 5,110 | 5,390 | 581,200 |
| 2022/04/28 | 5,000 | 5,270 | 4,965 | 5,220 | 670,300 |
| 2022/04/27 | 4,740 | 4,925 | 4,725 | 4,905 | 444,400 |
| 2022/04/26 | 4,785 | 4,870 | 4,615 | 4,790 | 574,300 |
| 2022/04/25 | 4,740 | 5,020 | 4,730 | 4,825 | 715,100 |
| 2022/04/22 | 5,040 | 5,080 | 4,730 | 4,790 | 1,082,100 |
| 2022/04/21 | 5,260 | 5,370 | 5,150 | 5,190 | 685,000 |
| 2022/04/20 | 5,580 | 5,580 | 5,080 | 5,100 | 671,700 |
| 2022/04/19 | 5,460 | 5,630 | 5,450 | 5,500 | 458,600 |
| 2022/04/18 | 5,320 | 5,460 | 5,250 | 5,390 | 488,300 |
| 2022/04/15 | 5,240 | 5,440 | 5,180 | 5,370 | 589,900 |
| 2022/04/14 | 5,110 | 5,310 | 4,865 | 5,240 | 739,400 |
| 2022/04/13 | 5,080 | 5,200 | 4,960 | 5,030 | 377,400 |
| 2022/04/12 | 5,060 | 5,090 | 4,770 | 5,070 | 806,500 |
| 2022/04/11 | 5,220 | 5,480 | 5,170 | 5,330 | 744,400 |
| 2022/04/08 | 5,050 | 5,120 | 4,965 | 5,070 | 395,600 |
| 2022/04/07 | 4,990 | 5,020 | 4,880 | 4,995 | 453,000 |
| 2022/04/06 | 5,000 | 5,240 | 4,965 | 5,030 | 444,800 |
| 2022/04/05 | 4,930 | 5,080 | 4,860 | 4,990 | 449,100 |
| 2022/04/04 | 4,710 | 4,940 | 4,660 | 4,885 | 375,000 |
| 2022/04/01 | 4,795 | 4,820 | 4,640 | 4,675 | 338,000 |
| 2022/03/31 | 4,850 | 4,940 | 4,805 | 4,840 | 319,200 |
| 2022/03/30 | 4,850 | 4,965 | 4,790 | 4,875 | 452,800 |
| 2022/03/29 | 4,895 | 4,895 | 4,725 | 4,780 | 494,900 |
| 2022/03/28 | 4,765 | 5,080 | 4,760 | 4,905 | 718,500 |
| 2022/03/25 | 4,745 | 4,840 | 4,515 | 4,780 | 790,800 |
| 2022/03/24 | 4,800 | 4,905 | 4,600 | 4,745 | 445,300 |
| 2022/03/23 | 4,535 | 4,695 | 4,435 | 4,680 | 596,500 |
| 2022/03/22 | 4,955 | 4,970 | 4,515 | 4,565 | 903,600 |
| 2022/03/18 | 4,790 | 5,120 | 4,750 | 4,995 | 1,258,200 |
| 2022/03/17 | 4,530 | 4,735 | 4,435 | 4,675 | 580,200 |
| 2022/03/16 | 4,750 | 4,830 | 4,450 | 4,465 | 600,100 |
| 2022/03/15 | 4,645 | 4,715 | 4,540 | 4,685 | 440,600 |
| 2022/03/14 | 4,600 | 4,820 | 4,600 | 4,685 | 434,400 |
| 2022/03/11 | 4,650 | 4,815 | 4,480 | 4,540 | 553,000 |
| 2022/03/10 | 4,545 | 4,640 | 4,390 | 4,615 | 441,700 |
| 2022/03/09 | 4,710 | 4,745 | 4,570 | 4,575 | 596,600 |
| 2022/03/08 | 4,405 | 4,700 | 4,400 | 4,520 | 697,000 |
| 2022/03/07 | 4,220 | 4,425 | 4,165 | 4,380 | 419,000 |
| 2022/03/04 | 4,400 | 4,435 | 4,260 | 4,320 | 413,200 |
| 2022/03/03 | 4,675 | 4,675 | 4,440 | 4,470 | 413,200 |
| 2022/03/02 | 4,715 | 4,835 | 4,575 | 4,660 | 643,600 |
| 2022/03/01 | 4,395 | 4,625 | 4,330 | 4,610 | 669,500 |
| 2022/02/28 | 4,150 | 4,390 | 4,125 | 4,280 | 578,300 |
| 2022/02/25 | 4,000 | 4,140 | 3,955 | 4,105 | 408,900 |
| 2022/02/24 | 3,775 | 3,885 | 3,680 | 3,790 | 417,300 |
| 2022/02/22 | 4,105 | 4,140 | 3,925 | 3,980 | 385,200 |
| 2022/02/21 | 4,095 | 4,190 | 4,025 | 4,175 | 287,700 |
| 2022/02/18 | 4,070 | 4,145 | 4,035 | 4,140 | 229,900 |
| 2022/02/17 | 4,185 | 4,275 | 4,125 | 4,170 | 342,000 |
| 2022/02/16 | 4,210 | 4,295 | 4,095 | 4,120 | 430,700 |
| 2022/02/15 | 4,115 | 4,375 | 4,080 | 4,175 | 745,800 |
| 2022/02/14 | 3,995 | 4,185 | 3,990 | 4,150 | 547,800 |
| 2022/02/10 | 4,270 | 4,430 | 4,185 | 4,205 | 622,700 |
| 2022/02/09 | 4,185 | 4,245 | 4,085 | 4,205 | 775,700 |
| 2022/02/08 | 4,120 | 4,160 | 3,980 | 4,065 | 688,700 |
| 2022/02/07 | 4,205 | 4,230 | 3,855 | 4,125 | 1,197,100 |
| 2022/02/04 | 4,050 | 4,290 | 3,935 | 4,200 | 1,978,700 |
| 2022/02/03 | 4,400 | 4,400 | 4,400 | 4,400 | 178,000 |
| 2022/02/02 | 3,465 | 3,720 | 3,385 | 3,700 | 1,286,300 |
| 2022/02/01 | 3,605 | 3,630 | 3,400 | 3,430 | 706,400 |
| 2022/01/31 | 3,305 | 3,450 | 3,275 | 3,420 | 668,900 |
| 2022/01/28 | 3,210 | 3,315 | 3,165 | 3,305 | 762,200 |
| 2022/01/27 | 3,360 | 3,370 | 3,145 | 3,175 | 1,023,600 |
| 2022/01/26 | 3,110 | 3,260 | 3,085 | 3,220 | 740,800 |
| 2022/01/25 | 3,390 | 3,425 | 3,130 | 3,175 | 759,800 |
| 2022/01/24 | 3,345 | 3,405 | 3,230 | 3,390 | 862,900 |
| 2022/01/21 | 3,360 | 3,540 | 3,330 | 3,455 | 1,102,800 |
| 2022/01/20 | 3,290 | 3,440 | 3,285 | 3,405 | 1,050,200 |
| 2022/01/19 | 3,425 | 3,440 | 3,270 | 3,280 | 1,088,000 |
| 2022/01/18 | 3,340 | 3,540 | 3,155 | 3,455 | 1,617,300 |
| 2022/01/17 | 3,150 | 3,550 | 3,110 | 3,410 | 2,148,700 |
| 2022/01/14 | 4,350 | 4,525 | 3,695 | 3,695 | 1,639,400 |
| 2022/01/13 | 4,605 | 4,630 | 4,360 | 4,395 | 824,000 |
| 2022/01/12 | 4,735 | 4,850 | 4,610 | 4,675 | 636,100 |
| 2022/01/11 | 4,785 | 4,900 | 4,710 | 4,805 | 844,200 |
| 2022/01/07 | 5,150 | 5,240 | 4,860 | 5,020 | 695,300 |
| 2022/01/06 | 5,060 | 5,250 | 4,945 | 5,100 | 699,500 |
| 2022/01/05 | 5,500 | 5,640 | 5,300 | 5,300 | 535,200 |
| 2022/01/04 | 5,860 | 5,860 | 5,530 | 5,580 | 415,400 |