1407 (株)ウエストホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 543 | 545 | 535 | 545 | 1,300 | 107.50 |
| 2006-12-28 | 539 | 548 | 532 | 548 | 14,400 | 108.09 |
| 2006-12-27 | 535 | 540 | 531 | 539 | 1,100 | 106.31 |
| 2006-12-26 | 534 | 540 | 531 | 539 | 3,900 | 106.31 |
| 2006-12-25 | 545 | 545 | 533 | 541 | 17,800 | 106.71 |
| 2006-12-22 | 545 | 560 | 543 | 555 | 11,200 | 109.47 |
| 2006-12-21 | 545 | 548 | 535 | 548 | 2,100 | 108.09 |
| 2006-12-20 | 547 | 548 | 538 | 548 | 3,000 | 108.09 |
| 2006-12-19 | 544 | 554 | 536 | 540 | 11,800 | 106.51 |
| 2006-12-18 | 540 | 550 | 540 | 550 | 8,800 | 108.48 |
| 2006-12-15 | 548 | 555 | 542 | 550 | 13,900 | 108.48 |
| 2006-12-14 | 546 | 550 | 530 | 531 | 10,200 | 104.73 |
| 2006-12-13 | 547 | 548 | 527 | 548 | 2,600 | 108.09 |
| 2006-12-12 | 533 | 548 | 526 | 548 | 5,400 | 108.09 |
| 2006-12-11 | 556 | 556 | 525 | 555 | 9,800 | 109.47 |
| 2006-12-08 | 525 | 560 | 524 | 560 | 13,100 | 110.45 |
| 2006-12-07 | 559 | 559 | 535 | 535 | 6,700 | 105.52 |
| 2006-12-06 | 555 | 565 | 550 | 560 | 11,800 | 110.45 |
| 2006-12-05 | 526 | 555 | 519 | 555 | 22,000 | 109.47 |
| 2006-12-04 | 540 | 558 | 515 | 526 | 42,500 | 103.75 |
| 2006-12-01 | 570 | 587 | 550 | 569 | 84,400 | 112.23 |
| 2006-11-30 | 580 | 600 | 541 | 600 | 125,800 | 118.34 |
| 2006-11-29 | 462 | 500 | 440 | 500 | 23,600 | 98.62 |
| 2006-11-28 | 455 | 475 | 440 | 473 | 15,800 | 93.29 |
| 2006-11-27 | 469 | 470 | 456 | 465 | 3,700 | 91.72 |
| 2006-11-24 | 470 | 470 | 453 | 453 | 1,200 | 89.35 |
| 2006-11-22 | 435 | 480 | 429 | 480 | 12,400 | 94.67 |
| 2006-11-21 | 465 | 465 | 440 | 440 | 2,000 | 86.79 |
| 2006-11-20 | 470 | 474 | 439 | 465 | 14,200 | 91.72 |
| 2006-11-17 | 470 | 481 | 460 | 460 | 8,400 | 90.73 |
| 2006-11-16 | 487 | 487 | 482 | 482 | 800 | 95.07 |
| 2006-11-15 | 489 | 489 | 475 | 485 | 2,200 | 95.66 |
| 2006-11-14 | 489 | 492 | 483 | 490 | 1,200 | 96.65 |
| 2006-11-13 | 495 | 495 | 470 | 489 | 6,100 | 96.45 |
| 2006-11-10 | 469 | 493 | 455 | 490 | 16,000 | 96.65 |
| 2006-11-09 | 469 | 475 | 450 | 464 | 4,900 | 91.52 |
| 2006-11-08 | 460 | 465 | 450 | 459 | 29,800 | 90.53 |
| 2006-11-07 | 434 | 519 | 434 | 490 | 63,700 | 96.65 |
| 2006-11-06 | 436 | 450 | 429 | 439 | 19,000 | 86.59 |
| 2006-11-02 | 466 | 466 | 451 | 451 | 12,000 | 88.95 |
| 2006-11-01 | 475 | 490 | 460 | 471 | 23,900 | 92.90 |
| 2006-10-31 | 490 | 499 | 480 | 480 | 7,400 | 94.67 |
| 2006-10-30 | 488 | 488 | 475 | 475 | 8,900 | 93.69 |
| 2006-10-27 | 486 | 539 | 475 | 508 | 58,000 | 100.20 |
| 2006-10-26 | 480 | 490 | 460 | 482 | 107,500 | 95.07 |
| 2006-10-25 | 402 | 475 | 402 | 475 | 63,600 | 93.69 |
| 2006-10-24 | 411 | 430 | 390 | 390 | 27,400 | 76.92 |
| 2006-10-23 | 376 | 377 | 375 | 376 | 8,600 | 74.16 |
| 2006-10-20 | 383 | 384 | 380 | 384 | 7,800 | 75.74 |
| 2006-10-19 | 395 | 395 | 375 | 387 | 24,400 | 76.33 |
| 2006-10-18 | 340 | 366 | 326 | 360 | 37,100 | 71.01 |
| 2006-10-17 | 370 | 370 | 335 | 340 | 19,300 | 67.06 |
| 2006-10-16 | 384 | 384 | 360 | 360 | 12,500 | 71.01 |
| 2006-10-13 | 380 | 385 | 375 | 379 | 3,900 | 74.75 |
| 2006-10-12 | 384 | 384 | 379 | 380 | 8,500 | 74.95 |
| 2006-10-11 | 400 | 408 | 360 | 379 | 20,600 | 74.75 |
| 2006-10-10 | 405 | 409 | 393 | 400 | 16,000 | 78.90 |
| 2006-10-06 | 496 | 496 | 472 | 473 | 1,900 | 93.29 |
| 2006-10-05 | 506 | 508 | 502 | 506 | 1,100 | 99.80 |
| 2006-10-04 | 516 | 519 | 506 | 510 | 3,400 | 100.59 |
| 2006-10-03 | 579 | 579 | 546 | 546 | 1,300 | 107.69 |
| 2006-10-02 | 553 | 553 | 553 | 553 | 2,400 | 109.07 |
| 2006-09-29 | 530 | 530 | 527 | 527 | 1,900 | 103.95 |
| 2006-09-28 | 532 | 540 | 532 | 533 | 1,600 | 105.13 |
| 2006-09-27 | 550 | 550 | 545 | 545 | 1,300 | 107.50 |
| 2006-09-22 | 580 | 580 | 550 | 551 | 900 | 108.68 |
| 2006-09-21 | 598 | 598 | 580 | 580 | 1,100 | 114.40 |
| 2006-09-20 | 640 | 640 | 610 | 610 | 1,100 | 120.32 |
| 2006-09-19 | 610 | 610 | 610 | 610 | 500 | 120.32 |
| 2006-09-15 | 610 | 610 | 610 | 610 | 700 | 120.32 |
| 2006-09-14 | 610 | 610 | 610 | 610 | 400 | 120.32 |
| 2006-09-13 | 638 | 638 | 612 | 612 | 600 | 120.71 |
| 2006-09-12 | 620 | 620 | 614 | 614 | 600 | 121.11 |
| 2006-09-11 | 638 | 638 | 638 | 638 | 500 | 125.84 |
| 2006-09-08 | 626 | 635 | 626 | 635 | 1,500 | 125.25 |
| 2006-09-05 | 683 | 685 | 680 | 680 | 16,200 | 134.12 |
| 2006-09-04 | 682 | 689 | 680 | 683 | 3,200 | 134.71 |
| 2006-09-01 | 649 | 650 | 645 | 650 | 1,500 | 128.21 |
| 2006-08-31 | 660 | 660 | 621 | 651 | 3,600 | 128.40 |
| 2006-08-30 | 620 | 630 | 620 | 630 | 200 | 124.26 |
| 2006-08-29 | 619 | 620 | 619 | 619 | 400 | 122.09 |
| 2006-08-28 | 608 | 619 | 608 | 619 | 1,700 | 122.09 |
| 2006-08-25 | 614 | 614 | 606 | 613 | 900 | 120.91 |
| 2006-08-24 | 607 | 614 | 605 | 614 | 17,700 | 121.11 |
| 2006-08-23 | 612 | 612 | 585 | 605 | 1,800 | 119.33 |
| 2006-08-22 | 612 | 612 | 595 | 596 | 600 | 117.55 |
| 2006-08-21 | 617 | 617 | 591 | 612 | 1,700 | 120.71 |
| 2006-08-18 | 598 | 598 | 572 | 588 | 2,200 | 115.98 |
| 2006-08-17 | 586 | 588 | 586 | 588 | 500 | 115.98 |
| 2006-08-16 | 570 | 580 | 570 | 580 | 500 | 114.40 |
| 2006-08-15 | 586 | 586 | 552 | 565 | 3,900 | 111.44 |
| 2006-08-14 | 587 | 588 | 587 | 588 | 600 | 115.98 |
| 2006-08-11 | 607 | 607 | 581 | 600 | 3,400 | 118.34 |
| 2006-08-10 | 627 | 627 | 627 | 627 | 600 | 123.67 |
| 2006-08-09 | 602 | 605 | 602 | 602 | 600 | 118.74 |
| 2006-08-08 | 612 | 612 | 600 | 601 | 3,900 | 118.54 |
| 2006-08-07 | 630 | 630 | 615 | 615 | 400 | 121.30 |
| 2006-08-04 | 653 | 653 | 617 | 647 | 2,400 | 127.61 |
| 2006-08-03 | 660 | 690 | 623 | 623 | 1,700 | 122.88 |
| 2006-08-02 | 610 | 660 | 601 | 660 | 600 | 130.18 |
| 2006-08-01 | 613 | 613 | 606 | 606 | 1,800 | 119.53 |
| 2006-07-31 | 645 | 645 | 635 | 640 | 3,200 | 126.23 |
| 2006-07-28 | 625 | 625 | 615 | 615 | 400 | 121.30 |
| 2006-07-27 | 645 | 645 | 645 | 645 | 300 | 127.22 |
| 2006-07-26 | 619 | 645 | 615 | 645 | 500 | 127.22 |
| 2006-07-25 | 698 | 698 | 610 | 649 | 4,000 | 128.01 |
| 2006-07-24 | 615 | 616 | 600 | 600 | 2,100 | 118.34 |
| 2006-07-21 | 724 | 724 | 674 | 676 | 600 | 133.33 |
| 2006-07-20 | 724 | 724 | 724 | 724 | 900 | 142.80 |
| 2006-07-19 | 710 | 710 | 690 | 690 | 1,600 | 136.10 |
| 2006-07-14 | 800 | 800 | 770 | 770 | 1,600 | 151.87 |
| 2006-07-13 | 807 | 807 | 806 | 806 | 1,300 | 158.97 |
| 2006-07-12 | 815 | 820 | 810 | 820 | 1,200 | 161.74 |
| 2006-07-11 | 830 | 840 | 815 | 815 | 1,300 | 160.75 |
| 2006-07-10 | 870 | 870 | 864 | 864 | 500 | 170.41 |
| 2006-07-07 | 831 | 862 | 831 | 862 | 200 | 170.02 |
| 2006-07-06 | 850 | 850 | 825 | 825 | 4,600 | 162.72 |
| 2006-07-05 | 895 | 895 | 855 | 860 | 5,000 | 169.63 |
| 2006-07-04 | 880 | 880 | 865 | 870 | 7,200 | 171.60 |
| 2006-07-03 | 925 | 925 | 925 | 925 | 800 | 182.45 |
| 2006-06-30 | 940 | 940 | 885 | 885 | 14,600 | 174.56 |
| 2006-06-29 | 910 | 910 | 910 | 910 | 1,100 | 179.49 |
| 2006-06-28 | 909 | 909 | 909 | 909 | 100 | 179.29 |
| 2006-06-26 | 890 | 890 | 890 | 890 | 300 | 175.54 |
| 2006-06-23 | 900 | 900 | 900 | 900 | 1,200 | 177.52 |
| 2006-06-21 | 907 | 911 | 907 | 907 | 600 | 178.90 |
| 2006-06-20 | 920 | 937 | 895 | 937 | 3,400 | 184.81 |
| 2006-06-19 | 900 | 900 | 899 | 900 | 3,200 | 177.52 |
| 2006-06-16 | 890 | 910 | 890 | 900 | 2,200 | 177.52 |
| 2006-06-15 | 855 | 900 | 855 | 900 | 4,200 | 177.52 |
| 2006-06-14 | 858 | 860 | 858 | 860 | 200 | 169.63 |
| 2006-06-13 | 870 | 875 | 860 | 875 | 2,300 | 172.58 |
| 2006-06-12 | 890 | 890 | 851 | 880 | 1,700 | 173.57 |
| 2006-06-09 | 870 | 880 | 865 | 880 | 4,000 | 173.57 |
| 2006-06-08 | 870 | 870 | 860 | 870 | 2,900 | 171.60 |
| 2006-06-07 | 870 | 880 | 870 | 880 | 1,000 | 173.57 |
| 2006-06-06 | 870 | 872 | 870 | 872 | 1,100 | 171.99 |
| 2006-06-05 | 910 | 910 | 890 | 910 | 3,600 | 179.49 |
| 2006-06-02 | 891 | 891 | 870 | 880 | 7,000 | 173.57 |
| 2006-06-01 | 881 | 881 | 881 | 881 | 100 | 173.77 |
| 2006-05-31 | 905 | 905 | 880 | 880 | 4,200 | 173.57 |
| 2006-05-30 | 875 | 890 | 875 | 875 | 5,000 | 172.58 |
| 2006-05-29 | 862 | 870 | 862 | 870 | 1,500 | 171.60 |
| 2006-05-26 | 865 | 865 | 860 | 860 | 2,200 | 169.63 |
| 2006-05-25 | 852 | 860 | 852 | 860 | 500 | 169.63 |
| 2006-05-24 | 853 | 853 | 851 | 851 | 400 | 167.85 |
| 2006-05-23 | 856 | 860 | 855 | 860 | 600 | 169.63 |
| 2006-05-22 | 906 | 906 | 850 | 850 | 4,400 | 167.65 |
| 2006-05-19 | 861 | 870 | 861 | 870 | 300 | 171.60 |
| 2006-05-18 | 858 | 858 | 856 | 856 | 1,500 | 168.84 |
| 2006-05-17 | 859 | 865 | 859 | 859 | 2,200 | 169.43 |
| 2006-05-16 | 861 | 861 | 858 | 860 | 800 | 169.63 |
| 2006-05-15 | 856 | 856 | 856 | 856 | 100 | 168.84 |
| 2006-05-12 | 860 | 865 | 855 | 855 | 1,400 | 168.64 |
| 2006-05-11 | 880 | 880 | 861 | 861 | 300 | 169.82 |
| 2006-05-10 | 910 | 910 | 890 | 890 | 700 | 175.54 |
| 2006-05-09 | 890 | 905 | 880 | 885 | 1,000 | 174.56 |
| 2006-05-08 | 910 | 910 | 890 | 890 | 2,100 | 175.54 |
| 2006-05-02 | 912 | 912 | 890 | 890 | 1,500 | 175.54 |
| 2006-05-01 | 892 | 892 | 892 | 892 | 1,300 | 175.94 |
| 2006-04-28 | 880 | 880 | 845 | 850 | 900 | 167.65 |
| 2006-04-27 | 851 | 860 | 850 | 860 | 1,000 | 169.63 |
| 2006-04-26 | 852 | 852 | 840 | 851 | 600 | 167.85 |
| 2006-04-25 | 840 | 851 | 840 | 851 | 1,500 | 167.85 |
| 2006-04-24 | 845 | 851 | 845 | 850 | 3,000 | 167.65 |
| 2006-04-21 | 897 | 897 | 855 | 855 | 300 | 168.64 |
| 2006-04-20 | 910 | 911 | 895 | 895 | 2,600 | 176.53 |
| 2006-04-19 | 880 | 880 | 870 | 870 | 4,900 | 171.60 |
| 2006-04-18 | 895 | 895 | 860 | 860 | 4,900 | 169.63 |
| 2006-04-17 | 900 | 910 | 880 | 885 | 10,100 | 174.56 |
| 2006-04-14 | 881 | 910 | 881 | 910 | 1,100 | 179.49 |
| 2006-04-13 | 882 | 890 | 882 | 887 | 2,200 | 174.95 |
| 2006-04-12 | 882 | 882 | 882 | 882 | 300 | 173.96 |
| 2006-04-11 | 900 | 900 | 890 | 892 | 7,600 | 175.94 |
| 2006-04-10 | 940 | 940 | 890 | 890 | 2,000 | 175.54 |
| 2006-04-07 | 926 | 930 | 926 | 930 | 700 | 183.43 |
| 2006-04-06 | 950 | 950 | 930 | 930 | 3,600 | 183.43 |
| 2006-04-05 | 910 | 977 | 910 | 941 | 5,100 | 185.60 |
| 2006-04-04 | 900 | 910 | 900 | 909 | 5,900 | 179.29 |
| 2006-04-03 | 890 | 900 | 875 | 895 | 5,700 | 176.53 |
| 2006-03-31 | 878 | 890 | 878 | 890 | 11,300 | 175.54 |
| 2006-03-30 | 833 | 837 | 833 | 837 | 900 | 165.09 |
| 2006-03-29 | 831 | 831 | 829 | 830 | 800 | 163.71 |
| 2006-03-28 | 840 | 840 | 840 | 840 | 400 | 165.68 |
| 2006-03-27 | 869 | 869 | 850 | 850 | 2,600 | 167.65 |
| 2006-03-24 | 860 | 865 | 831 | 835 | 2,400 | 164.69 |
| 2006-03-23 | 855 | 860 | 855 | 860 | 4,200 | 169.63 |
| 2006-03-22 | 852 | 880 | 852 | 861 | 7,700 | 169.82 |
| 2006-03-20 | 833 | 848 | 833 | 848 | 7,100 | 167.26 |
| 2006-03-17 | 825 | 825 | 810 | 813 | 2,100 | 160.36 |
| 2006-03-16 | 836 | 836 | 825 | 825 | 1,200 | 162.72 |
| 2006-03-15 | 835 | 844 | 835 | 836 | 2,300 | 164.89 |
| 2006-03-14 | 857 | 860 | 820 | 832 | 7,800 | 164.10 |
| 2006-03-13 | 853 | 860 | 827 | 827 | 14,800 | 163.12 |
| 2006-03-10 | 889 | 889 | 885 | 885 | 2,200 | 174.56 |
| 2006-03-09 | 893 | 893 | 885 | 885 | 7,600 | 174.56 |
| 2006-03-08 | 893 | 895 | 880 | 880 | 4,100 | 173.57 |
| 2006-03-07 | 895 | 895 | 880 | 885 | 3,000 | 174.56 |
| 2006-03-06 | 886 | 886 | 850 | 850 | 1,000 | 167.65 |
| 2006-03-03 | 910 | 910 | 852 | 855 | 4,900 | 168.64 |
| 2006-03-02 | 989 | 989 | 910 | 910 | 1,500 | 179.49 |
| 2006-03-01 | 974 | 974 | 845 | 902 | 3,000 | 177.91 |
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
