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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,235 | 3,270 | 3,165 | 3,180 | 8,200 |
| 2021/12/29 | 3,225 | 3,310 | 3,195 | 3,240 | 45,900 |
| 2021/12/28 | 3,250 | 3,320 | 3,240 | 3,285 | 81,200 |
| 2021/12/27 | 3,300 | 3,365 | 3,250 | 3,280 | 27,100 |
| 2021/12/24 | 3,285 | 3,340 | 3,260 | 3,320 | 41,600 |
| 2021/12/23 | 3,295 | 3,300 | 3,225 | 3,255 | 30,700 |
| 2021/12/22 | 3,175 | 3,275 | 3,165 | 3,270 | 27,700 |
| 2021/12/21 | 3,140 | 3,160 | 3,090 | 3,105 | 22,500 |
| 2021/12/20 | 3,200 | 3,215 | 3,100 | 3,100 | 18,200 |
| 2021/12/17 | 3,200 | 3,215 | 3,165 | 3,200 | 95,400 |
| 2021/12/16 | 3,115 | 3,195 | 3,085 | 3,180 | 23,400 |
| 2021/12/15 | 3,105 | 3,175 | 3,085 | 3,100 | 37,200 |
| 2021/12/14 | 3,100 | 3,135 | 3,100 | 3,105 | 27,200 |
| 2021/12/13 | 3,195 | 3,195 | 3,110 | 3,120 | 20,600 |
| 2021/12/10 | 3,235 | 3,245 | 3,190 | 3,195 | 42,000 |
| 2021/12/09 | 3,300 | 3,320 | 3,230 | 3,270 | 14,800 |
| 2021/12/08 | 3,345 | 3,370 | 3,290 | 3,300 | 15,100 |
| 2021/12/07 | 3,290 | 3,345 | 3,260 | 3,345 | 11,700 |
| 2021/12/06 | 3,140 | 3,350 | 3,140 | 3,255 | 23,200 |
| 2021/12/03 | 3,030 | 3,180 | 3,005 | 3,170 | 37,300 |
| 2021/12/02 | 3,100 | 3,160 | 2,990 | 3,030 | 21,100 |
| 2021/12/01 | 3,150 | 3,260 | 3,120 | 3,130 | 22,400 |
| 2021/11/30 | 3,320 | 3,390 | 3,220 | 3,220 | 16,000 |
| 2021/11/29 | 3,335 | 3,370 | 3,265 | 3,265 | 25,100 |
| 2021/11/26 | 3,370 | 3,390 | 3,295 | 3,350 | 23,200 |
| 2021/11/25 | 3,360 | 3,375 | 3,190 | 3,345 | 21,600 |
| 2021/11/24 | 3,510 | 3,510 | 3,350 | 3,370 | 13,500 |
| 2021/11/22 | 3,490 | 3,575 | 3,490 | 3,510 | 7,800 |
| 2021/11/19 | 3,650 | 3,655 | 3,500 | 3,500 | 20,000 |
| 2021/11/18 | 3,750 | 3,795 | 3,665 | 3,690 | 7,400 |
| 2021/11/17 | 3,860 | 3,860 | 3,735 | 3,765 | 6,100 |
| 2021/11/16 | 3,995 | 3,995 | 3,790 | 3,790 | 29,900 |
| 2021/11/15 | 4,200 | 4,200 | 3,920 | 3,950 | 31,100 |
| 2021/11/12 | 4,035 | 4,250 | 4,015 | 4,245 | 35,400 |
| 2021/11/11 | 3,930 | 4,060 | 3,930 | 3,965 | 7,500 |
| 2021/11/10 | 4,035 | 4,060 | 3,930 | 3,970 | 8,200 |
| 2021/11/09 | 4,150 | 4,230 | 4,035 | 4,035 | 4,400 |
| 2021/11/08 | 4,050 | 4,170 | 3,920 | 4,095 | 14,700 |
| 2021/11/05 | 4,225 | 4,265 | 4,175 | 4,175 | 3,900 |
| 2021/11/04 | 4,315 | 4,350 | 4,230 | 4,295 | 17,700 |
| 2021/11/02 | 4,270 | 4,270 | 4,240 | 4,245 | 1,900 |
| 2021/11/01 | 4,245 | 4,270 | 4,170 | 4,270 | 18,700 |
| 2021/10/29 | 4,185 | 4,275 | 4,135 | 4,240 | 13,000 |
| 2021/10/28 | 3,965 | 4,245 | 3,920 | 4,245 | 16,200 |
| 2021/10/27 | 3,945 | 4,015 | 3,945 | 3,965 | 6,600 |
| 2021/10/26 | 3,915 | 3,975 | 3,900 | 3,915 | 4,300 |
| 2021/10/25 | 3,835 | 3,880 | 3,825 | 3,845 | 3,900 |
| 2021/10/22 | 3,750 | 3,840 | 3,690 | 3,800 | 6,300 |
| 2021/10/21 | 3,880 | 3,880 | 3,725 | 3,750 | 5,800 |
| 2021/10/20 | 3,935 | 4,075 | 3,870 | 3,880 | 10,600 |
| 2021/10/19 | 3,705 | 3,935 | 3,705 | 3,915 | 13,900 |
| 2021/10/18 | 3,750 | 3,750 | 3,645 | 3,705 | 8,100 |
| 2021/10/15 | 3,665 | 3,690 | 3,655 | 3,680 | 2,800 |
| 2021/10/14 | 3,600 | 3,630 | 3,590 | 3,620 | 1,700 |
| 2021/10/13 | 3,595 | 3,620 | 3,555 | 3,600 | 3,200 |
| 2021/10/12 | 3,685 | 3,685 | 3,585 | 3,595 | 4,700 |
| 2021/10/11 | 3,710 | 3,770 | 3,680 | 3,700 | 6,700 |
| 2021/10/08 | 3,670 | 3,745 | 3,645 | 3,735 | 6,100 |
| 2021/10/07 | 3,545 | 3,620 | 3,515 | 3,600 | 6,300 |
| 2021/10/06 | 3,755 | 3,755 | 3,575 | 3,600 | 11,300 |
| 2021/10/05 | 3,735 | 3,830 | 3,710 | 3,750 | 11,800 |
| 2021/10/04 | 3,780 | 3,780 | 3,705 | 3,735 | 6,300 |
| 2021/10/01 | 3,750 | 3,800 | 3,690 | 3,745 | 10,000 |
| 2021/09/30 | 3,645 | 3,795 | 3,645 | 3,750 | 6,100 |
| 2021/09/29 | 3,830 | 3,830 | 3,595 | 3,630 | 13,400 |
| 2021/09/28 | 3,750 | 3,850 | 3,715 | 3,850 | 9,800 |
| 2021/09/27 | 3,740 | 3,805 | 3,735 | 3,740 | 5,600 |
| 2021/09/24 | 3,775 | 3,815 | 3,685 | 3,785 | 14,400 |
| 2021/09/22 | 3,745 | 3,765 | 3,645 | 3,645 | 5,300 |
| 2021/09/21 | 3,750 | 3,845 | 3,750 | 3,800 | 12,300 |
| 2021/09/17 | 3,575 | 3,860 | 3,575 | 3,860 | 11,100 |
| 2021/09/16 | 3,660 | 3,720 | 3,565 | 3,620 | 23,400 |
| 2021/09/15 | 3,775 | 3,775 | 3,660 | 3,665 | 7,500 |
| 2021/09/14 | 3,790 | 3,875 | 3,650 | 3,875 | 18,400 |
| 2021/09/13 | 3,885 | 3,955 | 3,795 | 3,830 | 8,900 |
| 2021/09/10 | 3,795 | 3,940 | 3,795 | 3,940 | 15,200 |
| 2021/09/09 | 3,900 | 3,940 | 3,860 | 3,890 | 6,700 |
| 2021/09/08 | 3,730 | 4,015 | 3,730 | 3,965 | 13,500 |
| 2021/09/07 | 3,895 | 3,915 | 3,710 | 3,765 | 11,700 |
| 2021/09/06 | 4,000 | 4,000 | 3,890 | 3,945 | 9,200 |
| 2021/09/03 | 3,820 | 4,025 | 3,750 | 3,995 | 22,100 |
| 2021/09/02 | 3,735 | 3,830 | 3,670 | 3,820 | 9,600 |
| 2021/09/01 | 3,755 | 3,820 | 3,725 | 3,785 | 10,500 |
| 2021/08/31 | 3,705 | 3,835 | 3,660 | 3,790 | 18,100 |
| 2021/08/30 | 3,730 | 3,765 | 3,725 | 3,760 | 4,500 |
| 2021/08/27 | 3,755 | 3,770 | 3,635 | 3,770 | 12,300 |
| 2021/08/26 | 3,725 | 3,770 | 3,535 | 3,755 | 25,800 |
| 2021/08/25 | 3,790 | 3,810 | 3,650 | 3,790 | 21,700 |
| 2021/08/24 | 3,600 | 3,830 | 3,580 | 3,790 | 25,400 |
| 2021/08/23 | 3,460 | 3,670 | 3,445 | 3,670 | 17,700 |
| 2021/08/20 | 3,455 | 3,480 | 3,405 | 3,420 | 9,700 |
| 2021/08/19 | 3,225 | 3,500 | 3,180 | 3,500 | 26,200 |
| 2021/08/18 | 3,235 | 3,305 | 3,220 | 3,275 | 12,300 |
| 2021/08/17 | 3,580 | 3,580 | 3,110 | 3,180 | 51,900 |
| 2021/08/16 | 3,370 | 3,650 | 3,320 | 3,520 | 114,000 |
| 2021/08/13 | 3,320 | 3,320 | 3,320 | 3,320 | 6,300 |
| 2021/08/12 | 2,815 | 2,828 | 2,795 | 2,820 | 3,700 |
| 2021/08/11 | 2,730 | 2,799 | 2,730 | 2,799 | 3,700 |
| 2021/08/10 | 2,777 | 2,777 | 2,697 | 2,732 | 3,100 |
| 2021/08/06 | 2,719 | 2,752 | 2,719 | 2,750 | 600 |
| 2021/08/05 | 2,732 | 2,732 | 2,718 | 2,718 | 1,300 |
| 2021/08/04 | 2,740 | 2,740 | 2,692 | 2,717 | 1,600 |
| 2021/08/03 | 2,757 | 2,761 | 2,698 | 2,722 | 3,100 |
| 2021/08/02 | 2,650 | 2,782 | 2,649 | 2,780 | 7,000 |
| 2021/07/30 | 2,692 | 2,705 | 2,645 | 2,676 | 2,500 |
| 2021/07/29 | 2,605 | 2,710 | 2,605 | 2,710 | 3,700 |
| 2021/07/28 | 2,705 | 2,705 | 2,593 | 2,655 | 2,200 |
| 2021/07/27 | 2,693 | 2,693 | 2,677 | 2,685 | 2,600 |
| 2021/07/26 | 2,693 | 2,704 | 2,671 | 2,693 | 1,500 |
| 2021/07/21 | 2,650 | 2,650 | 2,600 | 2,643 | 3,800 |
| 2021/07/20 | 2,602 | 2,605 | 2,499 | 2,500 | 4,500 |
| 2021/07/19 | 2,629 | 2,629 | 2,577 | 2,602 | 2,600 |
| 2021/07/16 | 2,662 | 2,680 | 2,625 | 2,625 | 3,800 |
| 2021/07/15 | 2,739 | 2,739 | 2,680 | 2,680 | 2,600 |
| 2021/07/14 | 2,721 | 2,731 | 2,713 | 2,727 | 1,000 |
| 2021/07/13 | 2,772 | 2,796 | 2,721 | 2,721 | 3,300 |
| 2021/07/12 | 2,778 | 2,778 | 2,717 | 2,749 | 5,200 |
| 2021/07/09 | 2,748 | 2,784 | 2,700 | 2,700 | 7,800 |
| 2021/07/08 | 2,856 | 2,872 | 2,798 | 2,798 | 5,300 |
| 2021/07/07 | 2,786 | 2,856 | 2,786 | 2,846 | 4,400 |
| 2021/07/06 | 2,794 | 2,842 | 2,774 | 2,828 | 4,600 |
| 2021/07/05 | 2,864 | 2,870 | 2,813 | 2,813 | 4,000 |
| 2021/07/02 | 2,806 | 2,849 | 2,794 | 2,839 | 3,700 |
| 2021/07/01 | 2,777 | 2,802 | 2,777 | 2,791 | 2,900 |
| 2021/06/30 | 2,726 | 2,773 | 2,720 | 2,762 | 2,700 |
| 2021/06/29 | 2,696 | 2,743 | 2,693 | 2,736 | 3,400 |
| 2021/06/28 | 2,669 | 2,731 | 2,658 | 2,731 | 5,600 |
| 2021/06/25 | 2,690 | 2,720 | 2,651 | 2,719 | 4,400 |
| 2021/06/24 | 2,753 | 2,753 | 2,640 | 2,640 | 5,500 |
| 2021/06/23 | 2,739 | 2,800 | 2,739 | 2,800 | 900 |
| 2021/06/22 | 2,689 | 2,783 | 2,689 | 2,783 | 4,000 |
| 2021/06/21 | 2,781 | 2,781 | 2,681 | 2,681 | 5,900 |
| 2021/06/18 | 2,828 | 2,844 | 2,818 | 2,818 | 1,800 |
| 2021/06/17 | 2,833 | 2,833 | 2,815 | 2,816 | 700 |
| 2021/06/16 | 2,799 | 2,830 | 2,799 | 2,829 | 800 |
| 2021/06/15 | 2,797 | 2,829 | 2,797 | 2,811 | 1,000 |
| 2021/06/14 | 2,831 | 2,831 | 2,782 | 2,807 | 1,100 |
| 2021/06/11 | 2,840 | 2,850 | 2,755 | 2,831 | 10,500 |
| 2021/06/10 | 2,956 | 2,956 | 2,869 | 2,890 | 6,000 |
| 2021/06/09 | 2,950 | 2,950 | 2,935 | 2,935 | 2,700 |
| 2021/06/08 | 2,933 | 2,947 | 2,918 | 2,918 | 1,900 |
| 2021/06/07 | 2,932 | 2,951 | 2,932 | 2,940 | 2,100 |
| 2021/06/04 | 2,953 | 2,953 | 2,899 | 2,932 | 2,100 |
| 2021/06/03 | 2,822 | 2,955 | 2,822 | 2,955 | 6,100 |
| 2021/06/02 | 2,788 | 2,828 | 2,788 | 2,806 | 2,300 |
| 2021/06/01 | 2,786 | 2,788 | 2,745 | 2,788 | 4,300 |
| 2021/05/31 | 2,813 | 2,832 | 2,790 | 2,790 | 2,700 |
| 2021/05/28 | 2,817 | 2,825 | 2,787 | 2,813 | 3,900 |
| 2021/05/27 | 2,844 | 2,844 | 2,791 | 2,791 | 2,900 |
| 2021/05/26 | 2,830 | 2,850 | 2,827 | 2,845 | 1,800 |
| 2021/05/25 | 2,919 | 2,919 | 2,844 | 2,880 | 2,400 |
| 2021/05/24 | 2,826 | 2,915 | 2,826 | 2,915 | 4,600 |
| 2021/05/21 | 2,825 | 2,825 | 2,805 | 2,805 | 1,300 |
| 2021/05/20 | 2,809 | 2,838 | 2,793 | 2,804 | 2,400 |
| 2021/05/19 | 2,818 | 2,818 | 2,773 | 2,800 | 1,900 |
| 2021/05/18 | 2,825 | 2,829 | 2,794 | 2,818 | 2,700 |
| 2021/05/17 | 2,806 | 2,820 | 2,751 | 2,820 | 4,500 |
| 2021/05/14 | 2,732 | 2,772 | 2,732 | 2,745 | 2,600 |
| 2021/05/13 | 2,632 | 2,801 | 2,632 | 2,732 | 8,700 |
| 2021/05/12 | 2,676 | 2,676 | 2,615 | 2,632 | 2,300 |
| 2021/05/11 | 2,681 | 2,696 | 2,623 | 2,671 | 6,300 |
| 2021/05/10 | 2,622 | 2,696 | 2,614 | 2,696 | 4,500 |
| 2021/05/07 | 2,562 | 2,604 | 2,562 | 2,604 | 2,100 |
| 2021/05/06 | 2,592 | 2,592 | 2,560 | 2,560 | 4,200 |
| 2021/04/30 | 2,552 | 2,612 | 2,552 | 2,554 | 5,400 |
| 2021/04/28 | 2,692 | 2,697 | 2,532 | 2,532 | 8,700 |
| 2021/04/27 | 2,730 | 2,764 | 2,674 | 2,674 | 3,300 |
| 2021/04/26 | 2,721 | 2,721 | 2,696 | 2,710 | 1,700 |
| 2021/04/23 | 2,736 | 2,757 | 2,707 | 2,733 | 3,700 |
| 2021/04/22 | 2,695 | 2,750 | 2,670 | 2,686 | 3,200 |
| 2021/04/21 | 2,675 | 2,714 | 2,662 | 2,700 | 6,600 |
| 2021/04/20 | 2,701 | 2,728 | 2,678 | 2,700 | 3,400 |
| 2021/04/19 | 2,751 | 2,763 | 2,710 | 2,710 | 1,900 |
| 2021/04/16 | 2,750 | 2,771 | 2,750 | 2,751 | 1,000 |
| 2021/04/15 | 2,728 | 2,784 | 2,728 | 2,763 | 4,000 |
| 2021/04/14 | 2,839 | 2,839 | 2,704 | 2,728 | 4,900 |
| 2021/04/13 | 2,851 | 2,851 | 2,807 | 2,813 | 3,200 |
| 2021/04/12 | 2,919 | 2,919 | 2,869 | 2,871 | 1,300 |
| 2021/04/09 | 2,800 | 2,930 | 2,800 | 2,900 | 10,400 |
| 2021/04/08 | 2,909 | 2,909 | 2,812 | 2,850 | 13,500 |
| 2021/04/07 | 2,942 | 2,955 | 2,849 | 2,955 | 15,200 |
| 2021/04/06 | 3,070 | 3,070 | 2,950 | 2,952 | 7,200 |
| 2021/04/05 | 3,100 | 3,100 | 2,982 | 3,000 | 8,800 |
| 2021/04/02 | 3,155 | 3,155 | 3,115 | 3,125 | 1,800 |
| 2021/04/01 | 3,240 | 3,240 | 3,165 | 3,180 | 3,100 |
| 2021/03/31 | 3,205 | 3,285 | 3,185 | 3,270 | 2,900 |
| 2021/03/30 | 3,295 | 3,295 | 3,220 | 3,245 | 4,600 |
| 2021/03/29 | 3,145 | 3,300 | 3,145 | 3,300 | 11,700 |
| 2021/03/26 | 3,155 | 3,190 | 3,100 | 3,170 | 5,600 |
| 2021/03/25 | 3,105 | 3,150 | 3,005 | 3,150 | 6,100 |
| 2021/03/24 | 3,085 | 3,085 | 3,020 | 3,035 | 6,000 |
| 2021/03/23 | 3,230 | 3,250 | 3,080 | 3,105 | 11,000 |
| 2021/03/22 | 3,290 | 3,290 | 3,210 | 3,255 | 6,300 |
| 2021/03/19 | 3,245 | 3,300 | 3,215 | 3,300 | 9,100 |
| 2021/03/18 | 3,190 | 3,290 | 3,190 | 3,285 | 7,100 |
| 2021/03/17 | 3,100 | 3,215 | 3,100 | 3,215 | 7,300 |
| 2021/03/16 | 3,085 | 3,145 | 3,070 | 3,145 | 5,600 |
| 2021/03/15 | 3,040 | 3,100 | 3,020 | 3,085 | 6,100 |
| 2021/03/12 | 3,120 | 3,120 | 3,005 | 3,055 | 7,300 |
| 2021/03/11 | 3,035 | 3,105 | 3,035 | 3,080 | 6,400 |
| 2021/03/10 | 3,050 | 3,085 | 2,986 | 3,060 | 8,100 |
| 2021/03/09 | 3,085 | 3,110 | 3,010 | 3,100 | 8,200 |
| 2021/03/08 | 2,959 | 3,105 | 2,908 | 3,105 | 12,700 |
| 2021/03/05 | 2,961 | 2,961 | 2,806 | 2,909 | 5,900 |
| 2021/03/04 | 2,954 | 2,964 | 2,925 | 2,961 | 3,700 |
| 2021/03/03 | 2,946 | 3,000 | 2,940 | 2,965 | 5,200 |
| 2021/03/02 | 2,936 | 3,010 | 2,857 | 2,974 | 9,500 |
| 2021/03/01 | 2,850 | 2,950 | 2,826 | 2,930 | 4,500 |
| 2021/02/26 | 2,820 | 2,877 | 2,787 | 2,850 | 4,300 |
| 2021/02/25 | 2,894 | 2,894 | 2,818 | 2,839 | 5,600 |
| 2021/02/24 | 2,911 | 2,911 | 2,840 | 2,853 | 5,500 |
| 2021/02/22 | 2,942 | 2,942 | 2,870 | 2,911 | 4,700 |
| 2021/02/19 | 2,900 | 2,960 | 2,827 | 2,942 | 7,200 |
| 2021/02/18 | 2,960 | 2,964 | 2,865 | 2,900 | 8,900 |
| 2021/02/17 | 2,950 | 3,015 | 2,934 | 2,990 | 17,800 |
| 2021/02/16 | 2,967 | 2,990 | 2,934 | 2,990 | 6,400 |
| 2021/02/15 | 2,845 | 2,994 | 2,795 | 2,994 | 10,900 |
| 2021/02/12 | 2,851 | 2,881 | 2,845 | 2,845 | 8,000 |
| 2021/02/10 | 2,761 | 2,910 | 2,761 | 2,877 | 7,500 |
| 2021/02/09 | 2,748 | 2,831 | 2,748 | 2,809 | 5,100 |
| 2021/02/08 | 2,735 | 2,790 | 2,735 | 2,790 | 7,200 |
| 2021/02/05 | 2,691 | 2,759 | 2,654 | 2,750 | 7,700 |
| 2021/02/04 | 2,588 | 2,749 | 2,538 | 2,741 | 19,300 |
| 2021/02/03 | 2,586 | 2,601 | 2,530 | 2,593 | 9,100 |
| 2021/02/02 | 2,550 | 2,621 | 2,549 | 2,562 | 6,300 |
| 2021/02/01 | 2,636 | 2,636 | 2,472 | 2,551 | 17,300 |
| 2021/01/29 | 2,672 | 2,702 | 2,581 | 2,646 | 18,300 |
| 2021/01/28 | 2,427 | 2,686 | 2,427 | 2,686 | 21,500 |
| 2021/01/27 | 2,458 | 2,475 | 2,440 | 2,466 | 2,600 |
| 2021/01/26 | 2,461 | 2,461 | 2,409 | 2,442 | 3,400 |
| 2021/01/25 | 2,438 | 2,461 | 2,363 | 2,461 | 5,400 |
| 2021/01/22 | 2,336 | 2,417 | 2,336 | 2,389 | 5,300 |
| 2021/01/21 | 2,399 | 2,441 | 2,397 | 2,436 | 2,200 |
| 2021/01/20 | 2,355 | 2,443 | 2,355 | 2,419 | 8,100 |
| 2021/01/19 | 2,380 | 2,393 | 2,351 | 2,351 | 11,400 |
| 2021/01/18 | 2,374 | 2,377 | 2,351 | 2,353 | 8,400 |
| 2021/01/15 | 2,374 | 2,394 | 2,357 | 2,374 | 4,600 |
| 2021/01/14 | 2,450 | 2,450 | 2,387 | 2,408 | 7,700 |
| 2021/01/13 | 2,499 | 2,509 | 2,471 | 2,496 | 6,400 |
| 2021/01/12 | 2,461 | 2,508 | 2,448 | 2,498 | 5,100 |
| 2021/01/08 | 2,449 | 2,503 | 2,430 | 2,492 | 10,600 |
| 2021/01/07 | 2,506 | 2,519 | 2,456 | 2,470 | 10,700 |
| 2021/01/06 | 2,443 | 2,512 | 2,389 | 2,506 | 9,000 |
| 2021/01/05 | 2,421 | 2,480 | 2,387 | 2,400 | 11,300 |
| 2021/01/04 | 2,493 | 2,507 | 2,443 | 2,446 | 15,900 |