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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,070 | 3,090 | 3,030 | 3,085 | 105,300 |
| 2023/12/28 | 3,045 | 3,145 | 3,025 | 3,095 | 154,800 |
| 2023/12/27 | 3,035 | 3,045 | 3,000 | 3,025 | 94,200 |
| 2023/12/26 | 3,010 | 3,055 | 3,010 | 3,045 | 77,200 |
| 2023/12/25 | 3,020 | 3,045 | 2,991 | 3,020 | 62,600 |
| 2023/12/22 | 3,040 | 3,090 | 3,000 | 3,025 | 93,800 |
| 2023/12/21 | 3,090 | 3,090 | 3,055 | 3,070 | 84,900 |
| 2023/12/20 | 3,150 | 3,200 | 3,105 | 3,105 | 132,500 |
| 2023/12/19 | 3,075 | 3,160 | 3,075 | 3,125 | 162,900 |
| 2023/12/18 | 3,060 | 3,090 | 3,035 | 3,075 | 129,000 |
| 2023/12/15 | 2,950 | 3,085 | 2,936 | 3,075 | 233,600 |
| 2023/12/14 | 2,952 | 2,972 | 2,906 | 2,931 | 186,800 |
| 2023/12/13 | 3,010 | 3,030 | 2,871 | 2,884 | 269,800 |
| 2023/12/12 | 3,045 | 3,135 | 3,030 | 3,030 | 155,500 |
| 2023/12/11 | 3,030 | 3,065 | 2,984 | 3,015 | 237,500 |
| 2023/12/08 | 3,040 | 3,050 | 2,975 | 2,978 | 139,500 |
| 2023/12/07 | 3,145 | 3,145 | 3,010 | 3,010 | 172,900 |
| 2023/12/06 | 3,110 | 3,170 | 3,090 | 3,150 | 199,800 |
| 2023/12/05 | 3,065 | 3,140 | 3,050 | 3,100 | 193,600 |
| 2023/12/04 | 3,045 | 3,105 | 3,015 | 3,090 | 147,200 |
| 2023/12/01 | 3,105 | 3,115 | 3,035 | 3,040 | 139,700 |
| 2023/11/30 | 3,100 | 3,175 | 3,080 | 3,100 | 230,700 |
| 2023/11/29 | 3,140 | 3,185 | 3,105 | 3,110 | 170,000 |
| 2023/11/28 | 3,225 | 3,225 | 3,145 | 3,150 | 187,000 |
| 2023/11/27 | 3,295 | 3,325 | 3,215 | 3,250 | 94,100 |
| 2023/11/24 | 3,275 | 3,300 | 3,250 | 3,285 | 122,100 |
| 2023/11/22 | 3,280 | 3,315 | 3,250 | 3,260 | 105,100 |
| 2023/11/21 | 3,290 | 3,365 | 3,285 | 3,310 | 152,100 |
| 2023/11/20 | 3,220 | 3,295 | 3,195 | 3,260 | 137,200 |
| 2023/11/17 | 3,220 | 3,290 | 3,205 | 3,250 | 149,900 |
| 2023/11/16 | 3,280 | 3,335 | 3,220 | 3,260 | 198,500 |
| 2023/11/15 | 3,275 | 3,355 | 3,250 | 3,300 | 215,800 |
| 2023/11/14 | 3,255 | 3,290 | 3,175 | 3,210 | 146,200 |
| 2023/11/13 | 3,285 | 3,285 | 3,185 | 3,250 | 192,800 |
| 2023/11/10 | 3,400 | 3,400 | 3,285 | 3,300 | 178,500 |
| 2023/11/09 | 3,330 | 3,410 | 3,270 | 3,385 | 184,600 |
| 2023/11/08 | 3,365 | 3,425 | 3,290 | 3,330 | 246,900 |
| 2023/11/07 | 3,440 | 3,440 | 3,325 | 3,360 | 136,800 |
| 2023/11/06 | 3,470 | 3,540 | 3,380 | 3,380 | 265,900 |
| 2023/11/02 | 3,445 | 3,460 | 3,345 | 3,385 | 177,100 |
| 2023/11/01 | 3,350 | 3,415 | 3,315 | 3,400 | 235,800 |
| 2023/10/31 | 3,255 | 3,325 | 3,245 | 3,310 | 213,800 |
| 2023/10/30 | 3,170 | 3,285 | 3,155 | 3,265 | 195,300 |
| 2023/10/27 | 3,115 | 3,195 | 3,085 | 3,185 | 142,200 |
| 2023/10/26 | 3,095 | 3,105 | 2,978 | 3,065 | 313,500 |
| 2023/10/25 | 3,185 | 3,210 | 3,105 | 3,120 | 252,000 |
| 2023/10/24 | 3,095 | 3,245 | 3,055 | 3,235 | 319,300 |
| 2023/10/23 | 3,230 | 3,245 | 3,020 | 3,060 | 366,800 |
| 2023/10/20 | 3,300 | 3,330 | 3,220 | 3,250 | 216,700 |
| 2023/10/19 | 3,400 | 3,440 | 3,325 | 3,340 | 193,900 |
| 2023/10/18 | 3,425 | 3,470 | 3,340 | 3,450 | 261,000 |
| 2023/10/17 | 3,560 | 3,685 | 3,505 | 3,535 | 357,900 |
| 2023/10/16 | 3,505 | 3,690 | 3,450 | 3,495 | 718,200 |
| 2023/10/13 | 3,250 | 3,590 | 3,065 | 3,575 | 1,495,600 |
| 2023/10/12 | 3,135 | 3,290 | 3,065 | 3,280 | 373,900 |
| 2023/10/11 | 3,150 | 3,170 | 3,130 | 3,155 | 147,000 |
| 2023/10/10 | 3,070 | 3,135 | 3,040 | 3,125 | 170,300 |
| 2023/10/06 | 2,945 | 3,105 | 2,940 | 3,080 | 231,200 |
| 2023/10/05 | 2,989 | 3,015 | 2,938 | 2,972 | 333,500 |
| 2023/10/04 | 2,980 | 3,030 | 2,935 | 2,967 | 298,600 |
| 2023/10/03 | 3,110 | 3,155 | 3,030 | 3,030 | 290,100 |
| 2023/10/02 | 3,215 | 3,235 | 3,160 | 3,160 | 208,900 |
| 2023/09/29 | 3,250 | 3,310 | 3,200 | 3,215 | 252,200 |
| 2023/09/28 | 3,225 | 3,285 | 3,190 | 3,235 | 189,300 |
| 2023/09/27 | 3,115 | 3,220 | 3,095 | 3,205 | 261,100 |
| 2023/09/26 | 3,225 | 3,245 | 3,130 | 3,160 | 171,100 |
| 2023/09/25 | 3,185 | 3,305 | 3,160 | 3,220 | 285,800 |
| 2023/09/22 | 3,140 | 3,190 | 3,110 | 3,155 | 169,700 |
| 2023/09/21 | 3,180 | 3,250 | 3,160 | 3,180 | 297,200 |
| 2023/09/20 | 3,115 | 3,185 | 3,105 | 3,155 | 356,900 |
| 2023/09/19 | 3,195 | 3,205 | 3,090 | 3,125 | 276,800 |
| 2023/09/15 | 3,200 | 3,240 | 3,130 | 3,175 | 528,500 |
| 2023/09/14 | 3,120 | 3,170 | 3,075 | 3,160 | 302,600 |
| 2023/09/13 | 3,100 | 3,130 | 3,060 | 3,060 | 206,500 |
| 2023/09/12 | 2,953 | 3,110 | 2,950 | 3,080 | 477,200 |
| 2023/09/11 | 2,882 | 2,966 | 2,871 | 2,930 | 214,900 |
| 2023/09/08 | 2,951 | 2,999 | 2,911 | 2,916 | 199,200 |
| 2023/09/07 | 2,970 | 3,015 | 2,954 | 2,957 | 267,600 |
| 2023/09/06 | 2,935 | 3,040 | 2,901 | 3,025 | 331,800 |
| 2023/09/05 | 3,185 | 3,185 | 3,035 | 3,055 | 546,000 |
| 2023/09/04 | 3,000 | 3,045 | 2,943 | 2,994 | 758,300 |
| 2023/09/01 | 2,832 | 2,864 | 2,797 | 2,852 | 179,000 |
| 2023/08/31 | 2,747 | 2,844 | 2,713 | 2,831 | 455,600 |
| 2023/08/30 | 2,801 | 2,812 | 2,724 | 2,765 | 627,300 |
| 2023/08/29 | 2,749 | 2,878 | 2,714 | 2,862 | 1,303,300 |
| 2023/08/28 | 2,602 | 2,625 | 2,560 | 2,599 | 218,700 |
| 2023/08/25 | 2,526 | 2,630 | 2,491 | 2,604 | 273,100 |
| 2023/08/24 | 2,532 | 2,560 | 2,513 | 2,553 | 260,000 |
| 2023/08/23 | 2,408 | 2,523 | 2,385 | 2,515 | 334,100 |
| 2023/08/22 | 2,448 | 2,454 | 2,388 | 2,408 | 265,800 |
| 2023/08/21 | 2,327 | 2,449 | 2,327 | 2,446 | 295,200 |
| 2023/08/18 | 2,386 | 2,398 | 2,324 | 2,352 | 429,900 |
| 2023/08/17 | 2,460 | 2,469 | 2,391 | 2,433 | 322,600 |
| 2023/08/16 | 2,501 | 2,555 | 2,495 | 2,498 | 211,400 |
| 2023/08/15 | 2,512 | 2,550 | 2,503 | 2,524 | 228,400 |
| 2023/08/14 | 2,580 | 2,619 | 2,510 | 2,536 | 270,400 |
| 2023/08/10 | 2,597 | 2,622 | 2,558 | 2,583 | 250,400 |
| 2023/08/09 | 2,577 | 2,637 | 2,555 | 2,612 | 238,400 |
| 2023/08/08 | 2,551 | 2,625 | 2,536 | 2,625 | 279,500 |
| 2023/08/07 | 2,465 | 2,562 | 2,449 | 2,555 | 298,000 |
| 2023/08/04 | 2,514 | 2,573 | 2,491 | 2,497 | 284,700 |
| 2023/08/03 | 2,602 | 2,616 | 2,549 | 2,559 | 342,900 |
| 2023/08/02 | 2,735 | 2,769 | 2,642 | 2,654 | 330,200 |
| 2023/08/01 | 2,776 | 2,780 | 2,737 | 2,760 | 285,600 |
| 2023/07/31 | 2,810 | 2,835 | 2,761 | 2,782 | 248,000 |
| 2023/07/28 | 2,697 | 2,823 | 2,671 | 2,820 | 318,000 |
| 2023/07/27 | 2,737 | 2,772 | 2,692 | 2,750 | 412,300 |
| 2023/07/26 | 2,857 | 2,872 | 2,789 | 2,826 | 221,800 |
| 2023/07/25 | 2,863 | 2,903 | 2,840 | 2,840 | 334,600 |
| 2023/07/24 | 2,773 | 2,851 | 2,772 | 2,813 | 250,900 |
| 2023/07/21 | 2,811 | 2,832 | 2,725 | 2,755 | 498,400 |
| 2023/07/20 | 2,903 | 2,940 | 2,861 | 2,861 | 541,000 |
| 2023/07/19 | 2,747 | 2,920 | 2,747 | 2,900 | 750,000 |
| 2023/07/18 | 2,849 | 2,849 | 2,664 | 2,743 | 1,329,100 |
| 2023/07/14 | 2,741 | 3,030 | 2,690 | 2,906 | 2,726,500 |
| 2023/07/13 | 2,770 | 2,812 | 2,673 | 2,714 | 568,000 |
| 2023/07/12 | 2,543 | 2,655 | 2,533 | 2,643 | 450,900 |
| 2023/07/11 | 2,608 | 2,621 | 2,519 | 2,543 | 339,700 |
| 2023/07/10 | 2,600 | 2,680 | 2,568 | 2,613 | 436,100 |
| 2023/07/07 | 2,480 | 2,584 | 2,476 | 2,572 | 276,600 |
| 2023/07/06 | 2,478 | 2,548 | 2,476 | 2,518 | 296,300 |
| 2023/07/05 | 2,496 | 2,505 | 2,447 | 2,478 | 209,000 |
| 2023/07/04 | 2,514 | 2,520 | 2,482 | 2,498 | 174,900 |
| 2023/07/03 | 2,485 | 2,515 | 2,456 | 2,501 | 286,500 |
| 2023/06/30 | 2,450 | 2,502 | 2,391 | 2,494 | 401,800 |
| 2023/06/29 | 2,475 | 2,507 | 2,456 | 2,466 | 264,600 |
| 2023/06/28 | 2,500 | 2,549 | 2,473 | 2,494 | 258,500 |
| 2023/06/27 | 2,544 | 2,544 | 2,443 | 2,470 | 495,300 |
| 2023/06/26 | 2,625 | 2,640 | 2,527 | 2,594 | 608,200 |
| 2023/06/23 | 2,700 | 2,769 | 2,697 | 2,725 | 502,300 |
| 2023/06/22 | 2,615 | 2,728 | 2,600 | 2,680 | 639,200 |
| 2023/06/21 | 2,499 | 2,680 | 2,480 | 2,565 | 497,400 |
| 2023/06/20 | 2,525 | 2,543 | 2,465 | 2,509 | 426,900 |
| 2023/06/19 | 2,576 | 2,577 | 2,495 | 2,522 | 386,500 |
| 2023/06/16 | 2,560 | 2,631 | 2,544 | 2,574 | 542,700 |
| 2023/06/15 | 2,618 | 2,654 | 2,564 | 2,564 | 241,300 |
| 2023/06/14 | 2,575 | 2,635 | 2,543 | 2,622 | 298,400 |
| 2023/06/13 | 2,685 | 2,705 | 2,566 | 2,575 | 343,000 |
| 2023/06/12 | 2,582 | 2,688 | 2,574 | 2,635 | 379,100 |
| 2023/06/09 | 2,574 | 2,598 | 2,550 | 2,553 | 300,900 |
| 2023/06/08 | 2,748 | 2,758 | 2,518 | 2,525 | 928,200 |
| 2023/06/07 | 2,795 | 2,823 | 2,746 | 2,768 | 327,700 |
| 2023/06/06 | 2,830 | 2,850 | 2,755 | 2,795 | 258,800 |
| 2023/06/05 | 2,813 | 2,852 | 2,776 | 2,852 | 317,900 |
| 2023/06/02 | 2,748 | 2,831 | 2,739 | 2,806 | 301,100 |
| 2023/06/01 | 2,806 | 2,808 | 2,764 | 2,776 | 286,900 |
| 2023/05/31 | 2,879 | 2,906 | 2,805 | 2,837 | 619,300 |
| 2023/05/30 | 2,802 | 2,860 | 2,739 | 2,779 | 269,800 |
| 2023/05/29 | 2,800 | 2,813 | 2,745 | 2,799 | 248,300 |
| 2023/05/26 | 2,780 | 2,784 | 2,730 | 2,763 | 305,800 |
| 2023/05/25 | 2,882 | 2,882 | 2,794 | 2,807 | 337,600 |
| 2023/05/24 | 2,989 | 3,020 | 2,906 | 2,915 | 349,900 |
| 2023/05/23 | 3,115 | 3,130 | 2,960 | 2,961 | 315,700 |
| 2023/05/22 | 3,140 | 3,145 | 3,080 | 3,095 | 191,700 |
| 2023/05/19 | 2,994 | 3,100 | 2,966 | 3,085 | 297,600 |
| 2023/05/18 | 2,966 | 2,977 | 2,900 | 2,951 | 211,800 |
| 2023/05/17 | 2,913 | 2,969 | 2,890 | 2,969 | 220,800 |
| 2023/05/16 | 3,005 | 3,050 | 2,959 | 2,963 | 235,400 |
| 2023/05/15 | 2,995 | 3,000 | 2,940 | 2,990 | 256,200 |
| 2023/05/12 | 3,025 | 3,070 | 3,005 | 3,030 | 187,100 |
| 2023/05/11 | 3,020 | 3,065 | 2,993 | 3,055 | 247,600 |
| 2023/05/10 | 3,120 | 3,120 | 3,010 | 3,045 | 222,400 |
| 2023/05/09 | 3,045 | 3,125 | 3,045 | 3,075 | 174,000 |
| 2023/05/08 | 3,060 | 3,110 | 3,005 | 3,090 | 238,700 |
| 2023/05/02 | 3,000 | 3,100 | 2,992 | 3,085 | 232,500 |
| 2023/05/01 | 3,250 | 3,265 | 3,035 | 3,050 | 335,600 |
| 2023/04/28 | 3,200 | 3,230 | 3,150 | 3,230 | 200,000 |
| 2023/04/27 | 3,100 | 3,160 | 3,085 | 3,145 | 278,900 |
| 2023/04/26 | 3,085 | 3,150 | 3,035 | 3,105 | 580,900 |
| 2023/04/25 | 3,240 | 3,330 | 3,205 | 3,225 | 341,100 |
| 2023/04/24 | 3,295 | 3,370 | 3,225 | 3,225 | 404,300 |
| 2023/04/21 | 3,460 | 3,525 | 3,285 | 3,300 | 749,100 |
| 2023/04/20 | 3,310 | 3,455 | 3,270 | 3,440 | 1,002,700 |
| 2023/04/19 | 3,190 | 3,275 | 3,140 | 3,170 | 554,700 |
| 2023/04/18 | 3,275 | 3,310 | 3,135 | 3,160 | 614,700 |
| 2023/04/17 | 3,035 | 3,250 | 3,015 | 3,240 | 979,100 |
| 2023/04/14 | 2,838 | 3,160 | 2,781 | 3,065 | 2,805,700 |
| 2023/04/13 | 2,710 | 2,750 | 2,662 | 2,746 | 615,900 |
| 2023/04/12 | 2,770 | 2,789 | 2,670 | 2,722 | 616,100 |
| 2023/04/11 | 2,848 | 2,877 | 2,772 | 2,787 | 437,900 |
| 2023/04/10 | 2,850 | 2,857 | 2,791 | 2,827 | 336,800 |
| 2023/04/07 | 2,925 | 2,948 | 2,833 | 2,836 | 424,100 |
| 2023/04/06 | 3,005 | 3,010 | 2,948 | 2,951 | 353,400 |
| 2023/04/05 | 3,085 | 3,105 | 3,045 | 3,065 | 174,800 |
| 2023/04/04 | 3,130 | 3,145 | 3,070 | 3,135 | 246,100 |
| 2023/04/03 | 3,240 | 3,260 | 3,170 | 3,185 | 311,200 |
| 2023/03/31 | 3,250 | 3,300 | 3,225 | 3,240 | 149,700 |
| 2023/03/30 | 3,225 | 3,255 | 3,195 | 3,210 | 160,400 |
| 2023/03/29 | 3,160 | 3,195 | 3,145 | 3,175 | 101,200 |
| 2023/03/28 | 3,140 | 3,155 | 3,090 | 3,125 | 140,300 |
| 2023/03/27 | 3,195 | 3,275 | 3,130 | 3,130 | 273,100 |
| 2023/03/24 | 3,185 | 3,190 | 3,125 | 3,170 | 188,400 |
| 2023/03/23 | 3,040 | 3,155 | 3,035 | 3,155 | 207,500 |
| 2023/03/22 | 3,030 | 3,105 | 3,005 | 3,070 | 199,800 |
| 2023/03/20 | 3,130 | 3,130 | 2,998 | 3,000 | 289,400 |
| 2023/03/17 | 3,110 | 3,330 | 3,090 | 3,180 | 990,700 |
| 2023/03/16 | 3,085 | 3,115 | 3,010 | 3,070 | 346,400 |
| 2023/03/15 | 3,265 | 3,275 | 3,120 | 3,155 | 224,700 |
| 2023/03/14 | 3,300 | 3,330 | 3,205 | 3,230 | 224,400 |
| 2023/03/13 | 3,385 | 3,435 | 3,335 | 3,345 | 195,600 |
| 2023/03/10 | 3,425 | 3,480 | 3,380 | 3,385 | 233,000 |
| 2023/03/09 | 3,460 | 3,530 | 3,460 | 3,470 | 317,900 |
| 2023/03/08 | 3,350 | 3,445 | 3,350 | 3,420 | 284,800 |
| 2023/03/07 | 3,400 | 3,405 | 3,315 | 3,345 | 256,000 |
| 2023/03/06 | 3,315 | 3,395 | 3,300 | 3,360 | 300,600 |
| 2023/03/03 | 3,270 | 3,275 | 3,200 | 3,200 | 263,700 |
| 2023/03/02 | 3,195 | 3,280 | 3,160 | 3,230 | 476,800 |
| 2023/03/01 | 3,330 | 3,370 | 3,260 | 3,260 | 377,500 |
| 2023/02/28 | 3,325 | 3,355 | 3,245 | 3,355 | 405,000 |
| 2023/02/27 | 3,280 | 3,350 | 3,210 | 3,330 | 315,600 |
| 2023/02/24 | 3,440 | 3,445 | 3,370 | 3,400 | 178,800 |
| 2023/02/22 | 3,405 | 3,435 | 3,385 | 3,385 | 353,000 |
| 2023/02/21 | 3,590 | 3,600 | 3,450 | 3,485 | 305,400 |
| 2023/02/20 | 3,550 | 3,615 | 3,550 | 3,560 | 249,600 |
| 2023/02/17 | 3,555 | 3,590 | 3,525 | 3,540 | 294,500 |
| 2023/02/16 | 3,600 | 3,650 | 3,575 | 3,595 | 205,800 |
| 2023/02/15 | 3,670 | 3,715 | 3,565 | 3,600 | 242,200 |
| 2023/02/14 | 3,580 | 3,665 | 3,565 | 3,635 | 211,500 |
| 2023/02/13 | 3,630 | 3,640 | 3,515 | 3,555 | 330,900 |
| 2023/02/10 | 3,625 | 3,690 | 3,545 | 3,630 | 363,400 |
| 2023/02/09 | 3,640 | 3,700 | 3,600 | 3,690 | 174,200 |
| 2023/02/08 | 3,670 | 3,715 | 3,640 | 3,680 | 219,300 |
| 2023/02/07 | 3,785 | 3,815 | 3,705 | 3,710 | 180,700 |
| 2023/02/06 | 3,695 | 3,775 | 3,660 | 3,755 | 224,900 |
| 2023/02/03 | 3,895 | 3,905 | 3,730 | 3,740 | 297,600 |
| 2023/02/02 | 4,020 | 4,060 | 3,855 | 3,865 | 294,000 |
| 2023/02/01 | 3,895 | 3,925 | 3,815 | 3,920 | 220,700 |
| 2023/01/31 | 3,830 | 3,930 | 3,790 | 3,870 | 469,300 |
| 2023/01/30 | 3,860 | 3,890 | 3,755 | 3,815 | 282,200 |
| 2023/01/27 | 3,855 | 3,905 | 3,785 | 3,850 | 318,300 |
| 2023/01/26 | 3,910 | 3,950 | 3,890 | 3,900 | 195,500 |
| 2023/01/25 | 3,880 | 3,950 | 3,850 | 3,900 | 282,400 |
| 2023/01/24 | 3,975 | 3,980 | 3,830 | 3,860 | 438,500 |
| 2023/01/23 | 3,955 | 4,015 | 3,885 | 3,935 | 302,200 |
| 2023/01/20 | 4,000 | 4,000 | 3,830 | 3,915 | 622,000 |
| 2023/01/19 | 4,025 | 4,120 | 4,015 | 4,090 | 424,300 |
| 2023/01/18 | 4,230 | 4,250 | 4,020 | 4,030 | 692,800 |
| 2023/01/17 | 4,135 | 4,290 | 4,110 | 4,270 | 491,900 |
| 2023/01/16 | 4,200 | 4,220 | 3,940 | 4,130 | 821,300 |
| 2023/01/13 | 4,595 | 4,730 | 4,205 | 4,340 | 1,109,900 |
| 2023/01/12 | 4,535 | 4,650 | 4,420 | 4,495 | 390,500 |
| 2023/01/11 | 4,445 | 4,500 | 4,410 | 4,480 | 133,700 |
| 2023/01/10 | 4,440 | 4,525 | 4,420 | 4,450 | 200,500 |
| 2023/01/06 | 4,280 | 4,380 | 4,265 | 4,375 | 138,400 |
| 2023/01/05 | 4,280 | 4,370 | 4,280 | 4,315 | 127,800 |
| 2023/01/04 | 4,370 | 4,455 | 4,275 | 4,310 | 284,300 |