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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,400 | 3,505 | 3,390 | 3,440 | 61,400 |
| 2022/12/29 | 3,400 | 3,420 | 3,325 | 3,375 | 123,500 |
| 2022/12/28 | 3,490 | 3,500 | 3,405 | 3,475 | 173,700 |
| 2022/12/27 | 3,470 | 3,510 | 3,460 | 3,510 | 81,300 |
| 2022/12/26 | 3,405 | 3,475 | 3,405 | 3,470 | 116,700 |
| 2022/12/23 | 3,395 | 3,430 | 3,340 | 3,415 | 77,800 |
| 2022/12/22 | 3,430 | 3,430 | 3,385 | 3,395 | 103,000 |
| 2022/12/21 | 3,475 | 3,495 | 3,420 | 3,420 | 97,700 |
| 2022/12/20 | 3,645 | 3,685 | 3,475 | 3,500 | 110,200 |
| 2022/12/19 | 3,585 | 3,625 | 3,525 | 3,605 | 109,000 |
| 2022/12/16 | 3,570 | 3,655 | 3,565 | 3,620 | 41,500 |
| 2022/12/15 | 3,555 | 3,610 | 3,535 | 3,590 | 59,200 |
| 2022/12/14 | 3,610 | 3,620 | 3,550 | 3,570 | 37,900 |
| 2022/12/13 | 3,675 | 3,695 | 3,605 | 3,605 | 37,200 |
| 2022/12/12 | 3,650 | 3,690 | 3,635 | 3,690 | 31,200 |
| 2022/12/09 | 3,675 | 3,685 | 3,650 | 3,650 | 46,000 |
| 2022/12/08 | 3,640 | 3,670 | 3,620 | 3,645 | 27,500 |
| 2022/12/07 | 3,570 | 3,675 | 3,570 | 3,650 | 37,400 |
| 2022/12/06 | 3,550 | 3,590 | 3,545 | 3,570 | 32,400 |
| 2022/12/05 | 3,560 | 3,570 | 3,470 | 3,565 | 61,300 |
| 2022/12/02 | 3,665 | 3,665 | 3,555 | 3,555 | 83,200 |
| 2022/12/01 | 3,720 | 3,720 | 3,665 | 3,690 | 32,200 |
| 2022/11/30 | 3,730 | 3,730 | 3,695 | 3,700 | 18,600 |
| 2022/11/29 | 3,715 | 3,755 | 3,690 | 3,745 | 17,600 |
| 2022/11/28 | 3,755 | 3,785 | 3,730 | 3,730 | 26,200 |
| 2022/11/25 | 3,790 | 3,790 | 3,720 | 3,780 | 39,600 |
| 2022/11/24 | 3,775 | 3,800 | 3,730 | 3,760 | 46,100 |
| 2022/11/22 | 3,745 | 3,805 | 3,730 | 3,750 | 38,400 |
| 2022/11/21 | 3,660 | 3,725 | 3,655 | 3,695 | 53,100 |
| 2022/11/18 | 3,655 | 3,700 | 3,615 | 3,640 | 50,100 |
| 2022/11/17 | 3,710 | 3,790 | 3,595 | 3,595 | 97,000 |
| 2022/11/16 | 3,475 | 3,705 | 3,450 | 3,670 | 214,800 |
| 2022/11/15 | 3,600 | 3,600 | 3,390 | 3,405 | 391,200 |
| 2022/11/14 | 4,085 | 4,130 | 4,030 | 4,050 | 61,900 |
| 2022/11/11 | 4,105 | 4,135 | 4,065 | 4,085 | 45,000 |
| 2022/11/10 | 4,080 | 4,110 | 4,040 | 4,105 | 18,200 |
| 2022/11/09 | 4,040 | 4,120 | 4,025 | 4,080 | 30,900 |
| 2022/11/08 | 4,070 | 4,085 | 4,000 | 4,015 | 31,300 |
| 2022/11/07 | 4,085 | 4,105 | 4,000 | 4,050 | 21,700 |
| 2022/11/04 | 4,130 | 4,155 | 3,950 | 4,025 | 44,800 |
| 2022/11/02 | 4,170 | 4,225 | 4,155 | 4,165 | 13,300 |
| 2022/11/01 | 4,175 | 4,230 | 4,155 | 4,220 | 14,400 |
| 2022/10/31 | 4,245 | 4,245 | 4,135 | 4,165 | 18,300 |
| 2022/10/28 | 4,080 | 4,240 | 4,020 | 4,195 | 51,400 |
| 2022/10/27 | 4,220 | 4,220 | 4,080 | 4,080 | 27,000 |
| 2022/10/26 | 4,180 | 4,230 | 4,140 | 4,175 | 19,600 |
| 2022/10/25 | 4,230 | 4,260 | 4,170 | 4,175 | 15,700 |
| 2022/10/24 | 4,295 | 4,295 | 4,130 | 4,185 | 28,900 |
| 2022/10/21 | 4,375 | 4,390 | 4,225 | 4,225 | 37,300 |
| 2022/10/20 | 4,270 | 4,380 | 4,245 | 4,375 | 29,900 |
| 2022/10/19 | 4,340 | 4,375 | 4,225 | 4,235 | 27,900 |
| 2022/10/18 | 4,180 | 4,320 | 4,155 | 4,320 | 38,900 |
| 2022/10/17 | 4,045 | 4,175 | 4,045 | 4,110 | 25,400 |
| 2022/10/14 | 4,010 | 4,140 | 3,975 | 4,080 | 34,700 |
| 2022/10/13 | 3,970 | 3,970 | 3,905 | 3,920 | 13,500 |
| 2022/10/12 | 3,900 | 4,030 | 3,885 | 3,970 | 25,700 |
| 2022/10/11 | 3,960 | 4,065 | 3,905 | 3,905 | 44,500 |
| 2022/10/07 | 3,900 | 3,980 | 3,890 | 3,960 | 11,600 |
| 2022/10/06 | 3,905 | 3,980 | 3,900 | 3,905 | 10,500 |
| 2022/10/05 | 3,970 | 3,995 | 3,895 | 3,900 | 21,800 |
| 2022/10/04 | 3,930 | 4,045 | 3,930 | 3,970 | 26,500 |
| 2022/10/03 | 3,815 | 3,890 | 3,745 | 3,885 | 31,900 |
| 2022/09/30 | 3,795 | 3,925 | 3,795 | 3,860 | 24,800 |
| 2022/09/29 | 3,905 | 3,905 | 3,790 | 3,865 | 42,200 |
| 2022/09/28 | 3,925 | 3,930 | 3,700 | 3,815 | 57,100 |
| 2022/09/27 | 3,920 | 4,020 | 3,825 | 3,995 | 42,300 |
| 2022/09/26 | 3,925 | 3,965 | 3,815 | 3,820 | 41,900 |
| 2022/09/22 | 3,865 | 4,075 | 3,825 | 4,010 | 40,700 |
| 2022/09/21 | 4,015 | 4,015 | 3,885 | 3,910 | 34,100 |
| 2022/09/20 | 3,880 | 4,040 | 3,865 | 4,015 | 103,300 |
| 2022/09/16 | 3,740 | 3,745 | 3,650 | 3,690 | 47,600 |
| 2022/09/15 | 3,690 | 3,755 | 3,660 | 3,740 | 43,500 |
| 2022/09/14 | 3,705 | 3,725 | 3,665 | 3,675 | 21,600 |
| 2022/09/13 | 3,720 | 3,765 | 3,710 | 3,745 | 17,500 |
| 2022/09/12 | 3,770 | 3,795 | 3,690 | 3,715 | 65,800 |
| 2022/09/09 | 3,820 | 3,820 | 3,760 | 3,765 | 21,500 |
| 2022/09/08 | 3,785 | 3,835 | 3,725 | 3,780 | 29,200 |
| 2022/09/07 | 3,855 | 3,855 | 3,740 | 3,775 | 25,300 |
| 2022/09/06 | 3,960 | 3,960 | 3,835 | 3,855 | 21,500 |
| 2022/09/05 | 3,860 | 3,915 | 3,860 | 3,890 | 10,800 |
| 2022/09/02 | 3,880 | 3,885 | 3,795 | 3,875 | 38,000 |
| 2022/09/01 | 3,910 | 3,915 | 3,865 | 3,865 | 18,600 |
| 2022/08/31 | 3,880 | 3,925 | 3,825 | 3,910 | 27,600 |
| 2022/08/30 | 3,935 | 3,945 | 3,870 | 3,910 | 15,700 |
| 2022/08/29 | 3,825 | 3,895 | 3,815 | 3,865 | 30,000 |
| 2022/08/26 | 3,930 | 3,970 | 3,920 | 3,925 | 12,000 |
| 2022/08/25 | 3,995 | 4,020 | 3,920 | 3,930 | 28,900 |
| 2022/08/24 | 4,060 | 4,060 | 3,955 | 3,960 | 20,700 |
| 2022/08/23 | 3,990 | 4,065 | 3,985 | 4,060 | 27,500 |
| 2022/08/22 | 3,980 | 4,030 | 3,910 | 3,990 | 42,500 |
| 2022/08/19 | 3,970 | 4,135 | 3,970 | 4,050 | 70,500 |
| 2022/08/18 | 3,850 | 3,960 | 3,800 | 3,945 | 57,600 |
| 2022/08/17 | 3,700 | 3,870 | 3,650 | 3,830 | 101,300 |
| 2022/08/16 | 3,705 | 3,790 | 3,630 | 3,675 | 128,500 |
| 2022/08/15 | 3,900 | 3,945 | 3,655 | 3,750 | 241,700 |
| 2022/08/12 | 4,085 | 4,230 | 4,030 | 4,185 | 82,200 |
| 2022/08/10 | 4,100 | 4,115 | 4,015 | 4,045 | 24,800 |
| 2022/08/09 | 4,140 | 4,140 | 4,085 | 4,120 | 20,500 |
| 2022/08/08 | 4,095 | 4,150 | 4,050 | 4,150 | 36,700 |
| 2022/08/05 | 3,985 | 4,150 | 3,985 | 4,120 | 53,400 |
| 2022/08/04 | 3,980 | 4,000 | 3,900 | 3,950 | 27,900 |
| 2022/08/03 | 3,950 | 3,980 | 3,915 | 3,950 | 16,100 |
| 2022/08/02 | 3,965 | 3,965 | 3,895 | 3,915 | 17,200 |
| 2022/08/01 | 3,955 | 4,010 | 3,900 | 3,945 | 16,400 |
| 2022/07/29 | 4,005 | 4,020 | 3,950 | 3,955 | 16,400 |
| 2022/07/28 | 3,930 | 4,015 | 3,890 | 3,995 | 45,600 |
| 2022/07/27 | 3,920 | 3,925 | 3,850 | 3,880 | 18,200 |
| 2022/07/26 | 3,910 | 3,945 | 3,895 | 3,910 | 23,000 |
| 2022/07/25 | 3,975 | 4,000 | 3,920 | 3,935 | 15,400 |
| 2022/07/22 | 3,940 | 4,015 | 3,925 | 3,970 | 24,900 |
| 2022/07/21 | 3,940 | 4,020 | 3,940 | 4,000 | 18,400 |
| 2022/07/20 | 4,030 | 4,075 | 3,985 | 4,010 | 37,400 |
| 2022/07/19 | 3,900 | 4,005 | 3,890 | 3,975 | 15,500 |
| 2022/07/15 | 3,950 | 3,960 | 3,855 | 3,920 | 17,200 |
| 2022/07/14 | 3,985 | 3,985 | 3,910 | 3,930 | 21,400 |
| 2022/07/13 | 4,075 | 4,100 | 3,875 | 3,930 | 54,800 |
| 2022/07/12 | 3,990 | 4,100 | 3,955 | 4,080 | 58,000 |
| 2022/07/11 | 3,880 | 4,025 | 3,880 | 4,000 | 75,900 |
| 2022/07/08 | 3,760 | 3,900 | 3,760 | 3,840 | 33,400 |
| 2022/07/07 | 3,770 | 3,850 | 3,730 | 3,790 | 28,000 |
| 2022/07/06 | 3,795 | 3,870 | 3,695 | 3,780 | 45,300 |
| 2022/07/05 | 3,795 | 3,885 | 3,755 | 3,855 | 36,900 |
| 2022/07/04 | 3,705 | 3,825 | 3,630 | 3,795 | 49,900 |
| 2022/07/01 | 3,800 | 3,845 | 3,605 | 3,635 | 67,700 |
| 2022/06/30 | 3,815 | 3,870 | 3,730 | 3,810 | 66,200 |
| 2022/06/29 | 3,755 | 3,940 | 3,755 | 3,885 | 103,400 |
| 2022/06/28 | 3,765 | 3,835 | 3,710 | 3,820 | 60,900 |
| 2022/06/27 | 3,730 | 3,755 | 3,660 | 3,725 | 36,500 |
| 2022/06/24 | 3,810 | 3,810 | 3,615 | 3,710 | 59,100 |
| 2022/06/23 | 3,890 | 3,900 | 3,715 | 3,785 | 79,600 |
| 2022/06/22 | 3,985 | 4,035 | 3,885 | 3,915 | 56,400 |
| 2022/06/21 | 3,805 | 4,015 | 3,760 | 3,960 | 78,400 |
| 2022/06/20 | 3,820 | 3,885 | 3,715 | 3,750 | 84,200 |
| 2022/06/17 | 3,755 | 3,815 | 3,725 | 3,755 | 51,600 |
| 2022/06/16 | 3,890 | 3,935 | 3,795 | 3,865 | 43,500 |
| 2022/06/15 | 3,920 | 4,105 | 3,840 | 3,870 | 77,400 |
| 2022/06/14 | 3,830 | 3,960 | 3,810 | 3,920 | 48,400 |
| 2022/06/13 | 3,695 | 3,940 | 3,650 | 3,870 | 52,500 |
| 2022/06/10 | 3,750 | 3,805 | 3,700 | 3,710 | 29,000 |
| 2022/06/09 | 3,905 | 3,905 | 3,755 | 3,820 | 38,500 |
| 2022/06/08 | 3,830 | 3,925 | 3,810 | 3,900 | 30,100 |
| 2022/06/07 | 3,640 | 3,895 | 3,635 | 3,810 | 77,400 |
| 2022/06/06 | 3,525 | 3,610 | 3,490 | 3,595 | 32,400 |
| 2022/06/03 | 3,470 | 3,705 | 3,470 | 3,595 | 56,300 |
| 2022/06/02 | 3,465 | 3,530 | 3,420 | 3,430 | 19,800 |
| 2022/06/01 | 3,445 | 3,540 | 3,415 | 3,535 | 25,100 |
| 2022/05/31 | 3,475 | 3,555 | 3,435 | 3,440 | 12,500 |
| 2022/05/30 | 3,500 | 3,560 | 3,390 | 3,545 | 42,400 |
| 2022/05/27 | 3,565 | 3,570 | 3,420 | 3,430 | 29,600 |
| 2022/05/26 | 3,415 | 3,555 | 3,400 | 3,515 | 36,500 |
| 2022/05/25 | 3,320 | 3,395 | 3,300 | 3,345 | 28,900 |
| 2022/05/24 | 3,390 | 3,405 | 3,305 | 3,310 | 20,100 |
| 2022/05/23 | 3,555 | 3,555 | 3,370 | 3,425 | 52,500 |
| 2022/05/20 | 3,370 | 3,525 | 3,315 | 3,485 | 60,500 |
| 2022/05/19 | 3,210 | 3,400 | 3,190 | 3,375 | 56,900 |
| 2022/05/18 | 3,250 | 3,380 | 3,170 | 3,335 | 91,200 |
| 2022/05/17 | 3,095 | 3,465 | 3,000 | 3,240 | 275,400 |
| 2022/05/16 | 2,974 | 2,974 | 2,974 | 2,974 | 13,200 |
| 2022/05/13 | 2,382 | 2,474 | 2,379 | 2,474 | 21,900 |
| 2022/05/12 | 2,548 | 2,548 | 2,348 | 2,348 | 19,900 |
| 2022/05/11 | 2,562 | 2,568 | 2,511 | 2,548 | 25,100 |
| 2022/05/10 | 2,623 | 2,631 | 2,553 | 2,562 | 14,300 |
| 2022/05/09 | 2,665 | 2,693 | 2,604 | 2,625 | 18,900 |
| 2022/05/06 | 2,723 | 2,756 | 2,656 | 2,663 | 13,900 |
| 2022/05/02 | 2,731 | 2,749 | 2,715 | 2,723 | 11,900 |
| 2022/04/28 | 2,560 | 2,781 | 2,550 | 2,781 | 23,300 |
| 2022/04/27 | 2,580 | 2,606 | 2,550 | 2,563 | 30,400 |
| 2022/04/26 | 2,591 | 2,604 | 2,572 | 2,597 | 19,600 |
| 2022/04/25 | 2,635 | 2,636 | 2,583 | 2,591 | 16,000 |
| 2022/04/22 | 2,700 | 2,710 | 2,632 | 2,681 | 16,700 |
| 2022/04/21 | 2,737 | 2,746 | 2,680 | 2,709 | 14,200 |
| 2022/04/20 | 2,754 | 2,758 | 2,699 | 2,733 | 19,500 |
| 2022/04/19 | 2,815 | 2,825 | 2,739 | 2,753 | 15,000 |
| 2022/04/18 | 2,825 | 2,825 | 2,784 | 2,815 | 7,800 |
| 2022/04/15 | 2,842 | 2,852 | 2,800 | 2,825 | 6,100 |
| 2022/04/14 | 2,761 | 2,842 | 2,761 | 2,842 | 4,200 |
| 2022/04/13 | 2,749 | 2,770 | 2,700 | 2,755 | 14,300 |
| 2022/04/12 | 2,721 | 2,770 | 2,701 | 2,759 | 12,900 |
| 2022/04/11 | 2,853 | 2,853 | 2,742 | 2,758 | 11,400 |
| 2022/04/08 | 2,789 | 2,896 | 2,775 | 2,875 | 27,100 |
| 2022/04/07 | 2,840 | 2,840 | 2,785 | 2,789 | 7,200 |
| 2022/04/06 | 2,890 | 2,890 | 2,826 | 2,841 | 6,600 |
| 2022/04/05 | 2,910 | 2,910 | 2,850 | 2,897 | 9,500 |
| 2022/04/04 | 2,875 | 2,980 | 2,875 | 2,909 | 9,600 |
| 2022/04/01 | 2,840 | 2,884 | 2,811 | 2,857 | 9,500 |
| 2022/03/31 | 2,913 | 2,913 | 2,840 | 2,840 | 10,500 |
| 2022/03/30 | 2,819 | 2,917 | 2,810 | 2,917 | 13,900 |
| 2022/03/29 | 2,885 | 2,885 | 2,785 | 2,819 | 21,400 |
| 2022/03/28 | 2,827 | 2,935 | 2,800 | 2,871 | 14,300 |
| 2022/03/25 | 2,959 | 2,959 | 2,788 | 2,813 | 10,800 |
| 2022/03/24 | 2,889 | 2,919 | 2,851 | 2,909 | 7,100 |
| 2022/03/23 | 2,779 | 2,889 | 2,779 | 2,889 | 12,300 |
| 2022/03/22 | 2,766 | 2,831 | 2,753 | 2,762 | 13,300 |
| 2022/03/18 | 2,764 | 2,792 | 2,750 | 2,788 | 7,200 |
| 2022/03/17 | 2,777 | 2,809 | 2,732 | 2,808 | 15,600 |
| 2022/03/16 | 2,762 | 2,789 | 2,750 | 2,763 | 8,000 |
| 2022/03/15 | 2,751 | 2,812 | 2,751 | 2,812 | 6,400 |
| 2022/03/14 | 2,809 | 2,809 | 2,753 | 2,779 | 2,400 |
| 2022/03/11 | 2,778 | 2,846 | 2,754 | 2,783 | 11,700 |
| 2022/03/10 | 2,828 | 2,847 | 2,725 | 2,798 | 18,500 |
| 2022/03/09 | 2,800 | 2,811 | 2,719 | 2,719 | 21,500 |
| 2022/03/08 | 2,800 | 2,861 | 2,774 | 2,800 | 21,900 |
| 2022/03/07 | 2,845 | 2,846 | 2,786 | 2,813 | 16,800 |
| 2022/03/04 | 2,881 | 2,904 | 2,850 | 2,850 | 8,800 |
| 2022/03/03 | 2,910 | 2,937 | 2,865 | 2,881 | 11,100 |
| 2022/03/02 | 2,943 | 3,010 | 2,910 | 2,910 | 9,300 |
| 2022/03/01 | 2,952 | 3,010 | 2,945 | 2,988 | 7,900 |
| 2022/02/28 | 3,065 | 3,065 | 2,966 | 2,981 | 12,900 |
| 2022/02/25 | 2,951 | 3,035 | 2,951 | 3,025 | 18,700 |
| 2022/02/24 | 2,873 | 2,952 | 2,863 | 2,951 | 15,800 |
| 2022/02/22 | 2,815 | 2,922 | 2,787 | 2,901 | 6,000 |
| 2022/02/21 | 2,845 | 2,856 | 2,804 | 2,815 | 11,400 |
| 2022/02/18 | 2,839 | 2,933 | 2,838 | 2,851 | 10,700 |
| 2022/02/17 | 2,884 | 2,920 | 2,850 | 2,889 | 10,000 |
| 2022/02/16 | 2,823 | 2,927 | 2,823 | 2,898 | 15,400 |
| 2022/02/15 | 2,581 | 2,832 | 2,580 | 2,818 | 33,800 |
| 2022/02/14 | 2,940 | 2,989 | 2,910 | 2,923 | 8,300 |
| 2022/02/10 | 3,145 | 3,145 | 2,978 | 3,000 | 15,000 |
| 2022/02/09 | 3,130 | 3,150 | 3,045 | 3,125 | 11,800 |
| 2022/02/08 | 3,110 | 3,190 | 3,095 | 3,165 | 7,700 |
| 2022/02/07 | 3,140 | 3,155 | 3,095 | 3,130 | 8,900 |
| 2022/02/04 | 3,010 | 3,165 | 3,005 | 3,150 | 10,000 |
| 2022/02/03 | 3,035 | 3,090 | 3,025 | 3,060 | 5,800 |
| 2022/02/02 | 2,940 | 3,095 | 2,934 | 3,095 | 8,900 |
| 2022/02/01 | 2,867 | 2,974 | 2,867 | 2,904 | 9,500 |
| 2022/01/31 | 2,777 | 2,888 | 2,757 | 2,888 | 5,900 |
| 2022/01/28 | 2,759 | 2,800 | 2,736 | 2,777 | 10,100 |
| 2022/01/27 | 2,867 | 2,883 | 2,667 | 2,692 | 12,100 |
| 2022/01/26 | 2,900 | 2,950 | 2,870 | 2,870 | 7,100 |
| 2022/01/25 | 2,969 | 2,969 | 2,867 | 2,900 | 7,200 |
| 2022/01/24 | 2,999 | 2,999 | 2,940 | 2,973 | 5,600 |
| 2022/01/21 | 2,914 | 3,000 | 2,896 | 3,000 | 9,400 |
| 2022/01/20 | 2,912 | 2,990 | 2,903 | 2,959 | 10,100 |
| 2022/01/19 | 2,855 | 2,905 | 2,842 | 2,883 | 14,900 |
| 2022/01/18 | 2,915 | 2,926 | 2,850 | 2,855 | 8,600 |
| 2022/01/17 | 2,978 | 2,993 | 2,896 | 2,900 | 8,400 |
| 2022/01/14 | 2,972 | 2,985 | 2,900 | 2,976 | 14,100 |
| 2022/01/13 | 3,080 | 3,085 | 2,974 | 2,974 | 15,300 |
| 2022/01/12 | 3,065 | 3,125 | 3,040 | 3,125 | 11,100 |
| 2022/01/11 | 3,080 | 3,100 | 3,025 | 3,100 | 8,500 |
| 2022/01/07 | 3,100 | 3,125 | 3,060 | 3,060 | 16,800 |
| 2022/01/06 | 3,120 | 3,155 | 3,080 | 3,095 | 15,100 |
| 2022/01/05 | 3,190 | 3,205 | 3,120 | 3,140 | 6,800 |
| 2022/01/04 | 3,180 | 3,210 | 3,115 | 3,160 | 12,100 |