西本Ｗｉｓｍｅｔｔａｃホールディングス(9260)の株価時系列情報
西本Ｗｉｓｍｅｔｔａｃホールディングス(9260)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,630 | 4,630 | 4,535 | 4,605 | 42,300 |
| 2017/12/28 | 4,760 | 4,830 | 4,670 | 4,680 | 252,700 |
| 2017/12/27 | 4,580 | 4,740 | 4,550 | 4,725 | 241,300 |
| 2017/12/26 | 4,255 | 4,645 | 4,255 | 4,595 | 304,700 |
| 2017/12/25 | 4,350 | 4,430 | 4,220 | 4,265 | 110,800 |
| 2017/12/22 | 3,985 | 4,440 | 3,985 | 4,390 | 310,100 |
| 2017/12/21 | 3,960 | 3,975 | 3,925 | 3,970 | 47,300 |
| 2017/12/20 | 3,945 | 3,985 | 3,920 | 3,950 | 76,900 |
| 2017/12/19 | 4,000 | 4,010 | 3,925 | 3,945 | 55,400 |
| 2017/12/18 | 3,925 | 4,005 | 3,925 | 3,965 | 43,900 |
| 2017/12/15 | 3,995 | 4,025 | 3,920 | 3,930 | 53,400 |
| 2017/12/14 | 3,910 | 3,965 | 3,910 | 3,960 | 36,800 |
| 2017/12/13 | 3,930 | 3,955 | 3,905 | 3,925 | 59,100 |
| 2017/12/12 | 4,010 | 4,030 | 3,950 | 3,970 | 63,800 |
| 2017/12/11 | 4,010 | 4,015 | 3,985 | 4,010 | 25,100 |
| 2017/12/08 | 4,015 | 4,035 | 4,000 | 4,025 | 36,800 |
| 2017/12/07 | 4,025 | 4,045 | 4,020 | 4,030 | 20,400 |
| 2017/12/06 | 4,010 | 4,030 | 4,000 | 4,010 | 36,200 |
| 2017/12/05 | 4,065 | 4,080 | 4,020 | 4,020 | 31,700 |
| 2017/12/04 | 4,015 | 4,190 | 3,995 | 4,135 | 61,800 |
| 2017/12/01 | 4,020 | 4,050 | 3,990 | 4,015 | 63,000 |
| 2017/11/30 | 4,140 | 4,195 | 4,045 | 4,075 | 74,400 |
| 2017/11/29 | 4,010 | 4,110 | 4,010 | 4,110 | 39,800 |
| 2017/11/28 | 4,015 | 4,030 | 4,010 | 4,010 | 29,600 |
| 2017/11/27 | 3,985 | 4,020 | 3,970 | 4,010 | 24,500 |
| 2017/11/24 | 4,020 | 4,045 | 3,990 | 4,005 | 22,400 |
| 2017/11/22 | 4,125 | 4,130 | 4,045 | 4,045 | 31,400 |
| 2017/11/21 | 4,165 | 4,200 | 4,120 | 4,170 | 16,800 |
| 2017/11/20 | 4,110 | 4,215 | 4,075 | 4,210 | 19,500 |
| 2017/11/17 | 4,145 | 4,175 | 4,110 | 4,110 | 27,400 |
| 2017/11/16 | 3,910 | 4,110 | 3,910 | 4,080 | 37,800 |
| 2017/11/15 | 4,055 | 4,055 | 3,910 | 3,910 | 44,900 |
| 2017/11/14 | 4,160 | 4,180 | 4,050 | 4,070 | 40,400 |
| 2017/11/13 | 4,220 | 4,245 | 4,180 | 4,225 | 26,400 |
| 2017/11/10 | 4,250 | 4,280 | 4,215 | 4,220 | 22,300 |
| 2017/11/09 | 4,400 | 4,400 | 4,250 | 4,315 | 35,200 |
| 2017/11/08 | 4,350 | 4,425 | 4,310 | 4,405 | 49,500 |
| 2017/11/07 | 4,430 | 4,435 | 4,360 | 4,365 | 26,300 |
| 2017/11/06 | 4,425 | 4,440 | 4,380 | 4,415 | 38,800 |
| 2017/11/02 | 4,540 | 4,540 | 4,455 | 4,495 | 21,100 |
| 2017/11/01 | 4,595 | 4,620 | 4,550 | 4,550 | 49,000 |
| 2017/10/31 | 4,560 | 4,620 | 4,550 | 4,595 | 62,300 |
| 2017/10/30 | 4,510 | 4,630 | 4,470 | 4,620 | 380,400 |
| 2017/10/27 | 4,490 | 4,535 | 4,465 | 4,510 | 58,300 |
| 2017/10/26 | 4,420 | 4,465 | 4,395 | 4,465 | 29,900 |
| 2017/10/25 | 4,500 | 4,500 | 4,395 | 4,465 | 27,700 |
| 2017/10/24 | 4,440 | 4,520 | 4,415 | 4,460 | 17,100 |
| 2017/10/23 | 4,550 | 4,580 | 4,445 | 4,475 | 42,800 |
| 2017/10/20 | 4,605 | 4,640 | 4,525 | 4,535 | 22,900 |
| 2017/10/19 | 4,545 | 4,650 | 4,485 | 4,645 | 76,300 |
| 2017/10/18 | 4,510 | 4,595 | 4,420 | 4,590 | 41,800 |
| 2017/10/17 | 4,575 | 4,665 | 4,480 | 4,525 | 115,100 |
| 2017/10/16 | 4,420 | 4,590 | 4,370 | 4,590 | 134,300 |
| 2017/10/13 | 4,280 | 4,425 | 4,270 | 4,385 | 82,900 |
| 2017/10/12 | 4,300 | 4,385 | 4,250 | 4,315 | 49,500 |
| 2017/10/11 | 4,215 | 4,350 | 4,155 | 4,330 | 67,200 |
| 2017/10/10 | 4,260 | 4,300 | 4,180 | 4,240 | 53,700 |
| 2017/10/06 | 4,270 | 4,300 | 4,215 | 4,300 | 50,600 |
| 2017/10/05 | 4,335 | 4,370 | 4,245 | 4,300 | 34,400 |
| 2017/10/04 | 4,400 | 4,400 | 4,245 | 4,325 | 57,100 |
| 2017/10/03 | 4,050 | 4,415 | 4,035 | 4,415 | 172,300 |
| 2017/10/02 | 4,375 | 4,400 | 4,115 | 4,115 | 293,600 |
| 2017/09/29 | 4,465 | 4,475 | 4,340 | 4,375 | 1,268,000 |