1407 (株)ウエストホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 5,760 | 5,830 | 5,480 | 5,610 | 616,100 | 5,610 |
| 2021-09-22 | 5,770 | 5,810 | 5,540 | 5,600 | 554,900 | 5,600 |
| 2021-09-21 | 5,600 | 5,900 | 5,540 | 5,830 | 543,000 | 5,830 |
| 2021-09-17 | 5,680 | 5,940 | 5,670 | 5,890 | 757,300 | 5,890 |
| 2021-09-16 | 5,870 | 5,890 | 5,600 | 5,740 | 781,600 | 5,740 |
| 2021-09-15 | 6,140 | 6,190 | 6,020 | 6,050 | 475,200 | 6,050 |
| 2021-09-14 | 6,120 | 6,270 | 5,980 | 6,260 | 558,100 | 6,260 |
| 2021-09-13 | 6,330 | 6,330 | 6,060 | 6,220 | 691,500 | 6,220 |
| 2021-09-10 | 6,100 | 6,380 | 6,010 | 6,270 | 1,201,100 | 6,270 |
| 2021-09-09 | 5,920 | 6,170 | 5,910 | 6,040 | 941,000 | 6,040 |
| 2021-09-08 | 6,110 | 6,300 | 5,930 | 6,100 | 2,967,300 | 6,100 |
| 2021-09-07 | 5,550 | 5,600 | 5,240 | 5,450 | 1,008,800 | 5,450 |
| 2021-09-06 | 5,010 | 5,460 | 4,915 | 5,360 | 1,291,900 | 5,360 |
| 2021-09-03 | 4,710 | 4,945 | 4,675 | 4,900 | 387,000 | 4,900 |
| 2021-09-02 | 4,690 | 4,835 | 4,660 | 4,795 | 391,300 | 4,795 |
| 2021-09-01 | 4,905 | 4,950 | 4,605 | 4,640 | 691,400 | 4,640 |
| 2021-08-31 | 4,650 | 4,905 | 4,635 | 4,905 | 499,900 | 4,905 |
| 2021-08-30 | 4,630 | 4,640 | 4,430 | 4,615 | 521,000 | 4,615 |
| 2021-08-27 | 4,540 | 4,685 | 4,510 | 4,615 | 519,800 | 4,615 |
| 2021-08-26 | 4,730 | 4,740 | 4,465 | 4,545 | 317,100 | 4,545 |
| 2021-08-25 | 4,700 | 4,730 | 4,590 | 4,660 | 304,800 | 4,660 |
| 2021-08-24 | 4,795 | 4,830 | 4,670 | 4,730 | 476,200 | 4,730 |
| 2021-08-23 | 4,565 | 4,760 | 4,550 | 4,760 | 517,100 | 4,760 |
| 2021-08-20 | 4,490 | 4,565 | 4,415 | 4,425 | 326,200 | 4,425 |
| 2021-08-19 | 4,315 | 4,495 | 4,315 | 4,450 | 422,900 | 4,450 |
| 2021-08-18 | 4,235 | 4,415 | 4,205 | 4,360 | 395,900 | 4,360 |
| 2021-08-17 | 4,390 | 4,405 | 4,225 | 4,250 | 308,300 | 4,250 |
| 2021-08-16 | 4,495 | 4,505 | 4,390 | 4,440 | 290,500 | 4,440 |
| 2021-08-13 | 4,420 | 4,615 | 4,405 | 4,590 | 349,800 | 4,590 |
| 2021-08-12 | 4,675 | 4,680 | 4,390 | 4,470 | 763,100 | 4,470 |
| 2021-08-11 | 4,720 | 4,780 | 4,490 | 4,675 | 824,100 | 4,675 |
| 2021-08-10 | 4,725 | 4,755 | 4,595 | 4,630 | 515,900 | 4,630 |
| 2021-08-06 | 4,920 | 5,000 | 4,725 | 4,770 | 508,700 | 4,770 |
| 2021-08-05 | 5,080 | 5,160 | 4,835 | 4,860 | 525,700 | 4,860 |
| 2021-08-04 | 5,240 | 5,260 | 4,990 | 5,060 | 704,600 | 5,060 |
| 2021-08-03 | 4,880 | 5,140 | 4,865 | 5,050 | 674,700 | 5,050 |
| 2021-08-02 | 4,915 | 5,020 | 4,800 | 4,880 | 715,900 | 4,880 |
| 2021-07-30 | 4,810 | 5,010 | 4,785 | 4,915 | 777,700 | 4,915 |
| 2021-07-29 | 4,785 | 4,830 | 4,675 | 4,770 | 462,400 | 4,770 |
| 2021-07-28 | 4,850 | 4,940 | 4,705 | 4,790 | 787,200 | 4,790 |
| 2021-07-27 | 4,695 | 4,820 | 4,595 | 4,800 | 644,400 | 4,800 |
| 2021-07-26 | 4,670 | 4,755 | 4,575 | 4,630 | 815,700 | 4,630 |
| 2021-07-21 | 4,390 | 4,490 | 4,340 | 4,490 | 613,000 | 4,490 |
| 2021-07-20 | 4,235 | 4,445 | 4,190 | 4,350 | 626,500 | 4,350 |
| 2021-07-19 | 4,300 | 4,405 | 4,215 | 4,260 | 481,900 | 4,260 |
| 2021-07-16 | 4,330 | 4,430 | 4,250 | 4,265 | 534,300 | 4,265 |
| 2021-07-15 | 4,465 | 4,565 | 4,270 | 4,390 | 1,002,800 | 4,390 |
| 2021-07-14 | 4,420 | 4,565 | 4,360 | 4,490 | 861,500 | 4,490 |
| 2021-07-13 | 4,410 | 4,660 | 4,380 | 4,525 | 1,900,200 | 4,525 |
| 2021-07-12 | 4,200 | 4,360 | 4,150 | 4,300 | 1,147,600 | 4,300 |
| 2021-07-09 | 3,950 | 4,175 | 3,910 | 4,120 | 1,485,500 | 4,120 |
| 2021-07-08 | 3,685 | 3,830 | 3,680 | 3,715 | 397,100 | 3,715 |
| 2021-07-07 | 3,540 | 3,725 | 3,525 | 3,705 | 382,300 | 3,705 |
| 2021-07-06 | 3,495 | 3,660 | 3,415 | 3,610 | 593,100 | 3,610 |
| 2021-07-05 | 3,500 | 3,560 | 3,250 | 3,535 | 1,360,300 | 3,535 |
| 2021-07-02 | 3,735 | 3,745 | 3,660 | 3,690 | 283,500 | 3,690 |
| 2021-07-01 | 3,905 | 3,935 | 3,780 | 3,795 | 261,000 | 3,795 |
| 2021-06-30 | 3,865 | 3,940 | 3,740 | 3,925 | 429,100 | 3,925 |
| 2021-06-29 | 3,795 | 3,880 | 3,790 | 3,825 | 361,400 | 3,825 |
| 2021-06-28 | 3,780 | 3,840 | 3,770 | 3,780 | 193,600 | 3,780 |
| 2021-06-25 | 3,700 | 3,750 | 3,640 | 3,720 | 244,200 | 3,720 |
| 2021-06-24 | 3,755 | 3,820 | 3,700 | 3,730 | 307,800 | 3,730 |
| 2021-06-23 | 3,670 | 3,770 | 3,635 | 3,740 | 394,100 | 3,740 |
| 2021-06-22 | 3,565 | 3,640 | 3,510 | 3,625 | 174,500 | 3,625 |
| 2021-06-21 | 3,505 | 3,580 | 3,475 | 3,500 | 204,800 | 3,500 |
| 2021-06-18 | 3,550 | 3,650 | 3,515 | 3,630 | 275,400 | 3,630 |
| 2021-06-17 | 3,610 | 3,655 | 3,510 | 3,565 | 214,300 | 3,565 |
| 2021-06-16 | 3,585 | 3,605 | 3,540 | 3,590 | 93,000 | 3,590 |
| 2021-06-15 | 3,600 | 3,630 | 3,565 | 3,575 | 163,800 | 3,575 |
| 2021-06-14 | 3,445 | 3,610 | 3,395 | 3,595 | 451,800 | 3,595 |
| 2021-06-11 | 3,410 | 3,500 | 3,410 | 3,455 | 147,100 | 3,455 |
| 2021-06-10 | 3,435 | 3,520 | 3,420 | 3,435 | 242,600 | 3,435 |
| 2021-06-09 | 3,490 | 3,490 | 3,390 | 3,400 | 152,500 | 3,400 |
| 2021-06-08 | 3,420 | 3,555 | 3,420 | 3,515 | 285,400 | 3,515 |
| 2021-06-07 | 3,440 | 3,480 | 3,395 | 3,400 | 143,400 | 3,400 |
| 2021-06-04 | 3,390 | 3,465 | 3,340 | 3,440 | 239,100 | 3,440 |
| 2021-06-03 | 3,330 | 3,330 | 3,225 | 3,325 | 362,000 | 3,325 |
| 2021-06-02 | 3,460 | 3,520 | 3,370 | 3,375 | 262,900 | 3,375 |
| 2021-06-01 | 3,510 | 3,545 | 3,425 | 3,460 | 166,800 | 3,460 |
| 2021-05-31 | 3,555 | 3,600 | 3,535 | 3,540 | 210,000 | 3,540 |
| 2021-05-28 | 3,485 | 3,540 | 3,440 | 3,540 | 234,900 | 3,540 |
| 2021-05-27 | 3,380 | 3,495 | 3,380 | 3,495 | 283,400 | 3,495 |
| 2021-05-26 | 3,435 | 3,465 | 3,380 | 3,380 | 134,400 | 3,380 |
| 2021-05-25 | 3,465 | 3,520 | 3,440 | 3,470 | 254,600 | 3,470 |
| 2021-05-24 | 3,325 | 3,430 | 3,310 | 3,395 | 294,700 | 3,395 |
| 2021-05-21 | 3,350 | 3,430 | 3,340 | 3,395 | 432,600 | 3,395 |
| 2021-05-20 | 3,150 | 3,265 | 3,150 | 3,235 | 221,000 | 3,235 |
| 2021-05-19 | 3,100 | 3,180 | 3,050 | 3,170 | 204,000 | 3,170 |
| 2021-05-18 | 3,040 | 3,095 | 2,986 | 3,080 | 173,200 | 3,080 |
| 2021-05-17 | 3,100 | 3,125 | 3,000 | 3,015 | 208,800 | 3,015 |
| 2021-05-14 | 3,075 | 3,110 | 3,010 | 3,080 | 236,800 | 3,080 |
| 2021-05-13 | 3,010 | 3,110 | 2,986 | 3,010 | 229,800 | 3,010 |
| 2021-05-12 | 3,185 | 3,270 | 3,070 | 3,130 | 330,300 | 3,130 |
| 2021-05-11 | 3,260 | 3,260 | 3,120 | 3,145 | 326,300 | 3,145 |
| 2021-05-10 | 3,340 | 3,340 | 3,260 | 3,295 | 396,200 | 3,295 |
| 2021-05-07 | 3,415 | 3,505 | 3,370 | 3,380 | 273,700 | 3,380 |
| 2021-05-06 | 3,505 | 3,560 | 3,385 | 3,425 | 453,700 | 3,425 |
| 2021-04-30 | 3,630 | 3,650 | 3,530 | 3,570 | 300,600 | 3,570 |
| 2021-04-28 | 3,665 | 3,740 | 3,635 | 3,670 | 238,800 | 3,670 |
| 2021-04-27 | 3,705 | 3,750 | 3,605 | 3,710 | 428,400 | 3,710 |
| 2021-04-26 | 3,585 | 3,750 | 3,580 | 3,715 | 818,600 | 3,715 |
| 2021-04-23 | 3,485 | 3,580 | 3,480 | 3,515 | 315,000 | 3,515 |
| 2021-04-22 | 3,380 | 3,495 | 3,380 | 3,455 | 275,700 | 3,455 |
| 2021-04-21 | 3,385 | 3,435 | 3,300 | 3,375 | 313,400 | 3,375 |
| 2021-04-20 | 3,450 | 3,505 | 3,385 | 3,455 | 309,300 | 3,455 |
| 2021-04-19 | 3,525 | 3,625 | 3,460 | 3,485 | 368,400 | 3,485 |
| 2021-04-16 | 3,620 | 3,695 | 3,540 | 3,565 | 580,200 | 3,565 |
| 2021-04-15 | 3,375 | 3,580 | 3,310 | 3,560 | 617,900 | 3,560 |
| 2021-04-14 | 3,570 | 3,580 | 3,380 | 3,415 | 556,000 | 3,415 |
| 2021-04-13 | 3,600 | 3,605 | 3,525 | 3,570 | 289,700 | 3,570 |
| 2021-04-12 | 3,710 | 3,760 | 3,580 | 3,595 | 525,300 | 3,595 |
| 2021-04-09 | 3,480 | 3,695 | 3,410 | 3,650 | 580,500 | 3,650 |
| 2021-04-08 | 3,535 | 3,545 | 3,425 | 3,510 | 421,000 | 3,510 |
| 2021-04-07 | 3,415 | 3,605 | 3,370 | 3,565 | 546,900 | 3,565 |
| 2021-04-06 | 3,345 | 3,455 | 3,225 | 3,410 | 545,500 | 3,410 |
| 2021-04-05 | 3,525 | 3,525 | 3,265 | 3,385 | 716,400 | 3,385 |
| 2021-04-02 | 3,585 | 3,660 | 3,490 | 3,515 | 433,300 | 3,515 |
| 2021-04-01 | 3,515 | 3,585 | 3,480 | 3,540 | 484,100 | 3,540 |
| 2021-03-31 | 3,320 | 3,455 | 3,310 | 3,445 | 606,500 | 3,445 |
| 2021-03-30 | 3,270 | 3,330 | 3,200 | 3,270 | 249,900 | 3,270 |
| 2021-03-29 | 3,310 | 3,350 | 3,220 | 3,270 | 419,700 | 3,270 |
| 2021-03-26 | 3,260 | 3,310 | 3,210 | 3,280 | 260,100 | 3,280 |
| 2021-03-25 | 3,200 | 3,265 | 3,105 | 3,245 | 310,700 | 3,245 |
| 2021-03-24 | 3,240 | 3,365 | 3,205 | 3,255 | 509,500 | 3,255 |
| 2021-03-23 | 3,250 | 3,275 | 3,170 | 3,240 | 241,900 | 3,240 |
| 2021-03-22 | 3,220 | 3,275 | 3,210 | 3,250 | 331,200 | 3,250 |
| 2021-03-19 | 3,290 | 3,340 | 3,185 | 3,185 | 1,020,500 | 3,185 |
| 2021-03-18 | 3,340 | 3,445 | 3,290 | 3,425 | 577,300 | 3,425 |
| 2021-03-17 | 3,130 | 3,320 | 3,130 | 3,290 | 751,300 | 3,290 |
| 2021-03-16 | 3,025 | 3,140 | 3,010 | 3,130 | 290,100 | 3,130 |
| 2021-03-15 | 3,180 | 3,215 | 2,988 | 3,020 | 422,500 | 3,020 |
| 2021-03-12 | 3,075 | 3,185 | 3,040 | 3,180 | 440,400 | 3,180 |
| 2021-03-11 | 2,896 | 3,035 | 2,896 | 3,025 | 283,600 | 3,025 |
| 2021-03-10 | 2,930 | 3,005 | 2,893 | 2,924 | 196,500 | 2,924 |
| 2021-03-09 | 2,840 | 2,965 | 2,815 | 2,917 | 284,600 | 2,917 |
| 2021-03-08 | 3,020 | 3,045 | 2,845 | 2,871 | 369,900 | 2,871 |
| 2021-03-05 | 2,920 | 2,994 | 2,805 | 2,987 | 307,400 | 2,987 |
| 2021-03-04 | 2,900 | 3,020 | 2,900 | 2,983 | 389,600 | 2,983 |
| 2021-03-03 | 3,040 | 3,055 | 2,890 | 2,942 | 401,300 | 2,942 |
| 2021-03-02 | 3,105 | 3,120 | 3,010 | 3,040 | 406,200 | 3,040 |
| 2021-03-01 | 3,150 | 3,165 | 2,910 | 2,985 | 582,400 | 2,985 |
| 2021-02-26 | 2,812 | 3,085 | 2,812 | 2,986 | 553,700 | 2,986 |
| 2021-02-25 | 2,884 | 2,950 | 2,771 | 2,875 | 658,200 | 2,875 |
| 2021-02-24 | 3,825 | 3,905 | 3,635 | 3,685 | 377,300 | 2,834.62 |
| 2021-02-22 | 3,815 | 3,935 | 3,790 | 3,905 | 280,200 | 3,003.85 |
| 2021-02-19 | 3,785 | 3,915 | 3,755 | 3,870 | 322,000 | 2,976.92 |
| 2021-02-18 | 4,035 | 4,050 | 3,880 | 3,900 | 382,900 | 3,000 |
| 2021-02-17 | 4,100 | 4,150 | 4,030 | 4,075 | 209,800 | 3,134.62 |
| 2021-02-16 | 4,135 | 4,250 | 4,110 | 4,160 | 157,600 | 3,200 |
| 2021-02-15 | 4,180 | 4,230 | 4,120 | 4,195 | 145,100 | 3,226.92 |
| 2021-02-12 | 4,130 | 4,240 | 4,100 | 4,225 | 279,600 | 3,250 |
| 2021-02-10 | 4,320 | 4,355 | 4,125 | 4,150 | 414,800 | 3,192.31 |
| 2021-02-09 | 4,310 | 4,485 | 4,280 | 4,440 | 351,500 | 3,415.38 |
| 2021-02-08 | 4,225 | 4,260 | 4,080 | 4,220 | 712,600 | 3,246.15 |
| 2021-02-05 | 4,500 | 4,530 | 4,190 | 4,255 | 629,400 | 3,273.08 |
| 2021-02-04 | 4,600 | 4,645 | 4,480 | 4,550 | 194,800 | 3,500 |
| 2021-02-03 | 4,645 | 4,750 | 4,560 | 4,630 | 376,300 | 3,561.54 |
| 2021-02-02 | 4,600 | 4,640 | 4,460 | 4,555 | 233,300 | 3,503.85 |
| 2021-02-01 | 4,305 | 4,605 | 4,215 | 4,575 | 533,100 | 3,519.23 |
| 2021-01-29 | 4,565 | 4,580 | 4,325 | 4,395 | 961,700 | 3,380.77 |
| 2021-01-28 | 4,695 | 4,720 | 4,420 | 4,460 | 1,005,400 | 3,430.77 |
| 2021-01-27 | 5,000 | 5,030 | 4,825 | 4,875 | 370,600 | 3,750 |
| 2021-01-26 | 5,180 | 5,250 | 5,040 | 5,040 | 306,000 | 3,876.92 |
| 2021-01-25 | 5,370 | 5,420 | 5,210 | 5,270 | 422,800 | 4,053.85 |
| 2021-01-22 | 5,100 | 5,330 | 5,020 | 5,290 | 661,700 | 4,069.23 |
| 2021-01-21 | 5,080 | 5,150 | 4,960 | 5,020 | 464,300 | 3,861.54 |
| 2021-01-20 | 4,770 | 4,930 | 4,745 | 4,930 | 574,200 | 3,792.31 |
| 2021-01-19 | 4,925 | 4,955 | 4,620 | 4,745 | 793,600 | 3,650 |
| 2021-01-18 | 4,550 | 4,815 | 4,520 | 4,810 | 650,300 | 3,700 |
| 2021-01-15 | 4,910 | 5,020 | 4,575 | 4,620 | 1,053,100 | 3,553.85 |
| 2021-01-14 | 5,170 | 5,450 | 4,835 | 4,960 | 1,690,500 | 3,815.38 |
| 2021-01-13 | 5,190 | 5,370 | 5,070 | 5,110 | 544,500 | 3,930.77 |
| 2021-01-12 | 5,140 | 5,240 | 4,960 | 5,090 | 581,700 | 3,915.38 |
| 2021-01-08 | 5,260 | 5,400 | 5,130 | 5,320 | 730,500 | 4,092.31 |
| 2021-01-07 | 4,800 | 5,140 | 4,800 | 5,090 | 1,074,800 | 3,915.38 |
| 2021-01-06 | 4,675 | 4,785 | 4,485 | 4,640 | 678,900 | 3,569.23 |
| 2021-01-05 | 4,755 | 4,885 | 4,680 | 4,730 | 418,800 | 3,638.46 |
| 2021-01-04 | 4,815 | 4,855 | 4,620 | 4,760 | 652,300 | 3,661.54 |
分割・併合履歴 ： [2021-02-25]1株→1.3株 [2020-02-27]1株→1.3株 [2013-08-28]1株→2株 [2011-08-29]1株→1.5株
