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
2006-12-295435455355451,300107.50
2006-12-2853954853254814,400108.09
2006-12-275355405315391,100106.31
2006-12-265345405315393,900106.31
2006-12-2554554553354117,800106.71
2006-12-2254556054355511,200109.47
2006-12-215455485355482,100108.09
2006-12-205475485385483,000108.09
2006-12-1954455453654011,800106.51
2006-12-185405505405508,800108.48
2006-12-1554855554255013,900108.48
2006-12-1454655053053110,200104.73
2006-12-135475485275482,600108.09
2006-12-125335485265485,400108.09
2006-12-115565565255559,800109.47
2006-12-0852556052456013,100110.45
2006-12-075595595355356,700105.52
2006-12-0655556555056011,800110.45
2006-12-0552655551955522,000109.47
2006-12-0454055851552642,500103.75
2006-12-0157058755056984,400112.23
2006-11-30580600541600125,800118.34
2006-11-2946250044050023,60098.62
2006-11-2845547544047315,80093.29
2006-11-274694704564653,70091.72
2006-11-244704704534531,20089.35
2006-11-2243548042948012,40094.67
2006-11-214654654404402,00086.79
2006-11-2047047443946514,20091.72
2006-11-174704814604608,40090.73
2006-11-1648748748248280095.07
2006-11-154894894754852,20095.66
2006-11-144894924834901,20096.65
2006-11-134954954704896,10096.45
2006-11-1046949345549016,00096.65
2006-11-094694754504644,90091.52
2006-11-0846046545045929,80090.53
2006-11-0743451943449063,70096.65
2006-11-0643645042943919,00086.59
2006-11-0246646645145112,00088.95
2006-11-0147549046047123,90092.90
2006-10-314904994804807,40094.67
2006-10-304884884754758,90093.69
2006-10-2748653947550858,000100.20
2006-10-26480490460482107,50095.07
2006-10-2540247540247563,60093.69
2006-10-2441143039039027,40076.92
2006-10-233763773753768,60074.16
2006-10-203833843803847,80075.74
2006-10-1939539537538724,40076.33
2006-10-1834036632636037,10071.01
2006-10-1737037033534019,30067.06
2006-10-1638438436036012,50071.01
2006-10-133803853753793,90074.75
2006-10-123843843793808,50074.95
2006-10-1140040836037920,60074.75
2006-10-1040540939340016,00078.90
2006-10-064964964724731,90093.29
2006-10-055065085025061,10099.80
2006-10-045165195065103,400100.59
2006-10-035795795465461,300107.69
2006-10-025535535535532,400109.07
2006-09-295305305275271,900103.95
2006-09-285325405325331,600105.13
2006-09-275505505455451,300107.50
2006-09-22580580550551900108.68
2006-09-215985985805801,100114.40
2006-09-206406406106101,100120.32
2006-09-19610610610610500120.32
2006-09-15610610610610700120.32
2006-09-14610610610610400120.32
2006-09-13638638612612600120.71
2006-09-12620620614614600121.11
2006-09-11638638638638500125.84
2006-09-086266356266351,500125.25
2006-09-0568368568068016,200134.12
2006-09-046826896806833,200134.71
2006-09-016496506456501,500128.21
2006-08-316606606216513,600128.40
2006-08-30620630620630200124.26
2006-08-29619620619619400122.09
2006-08-286086196086191,700122.09
2006-08-25614614606613900120.91
2006-08-2460761460561417,700121.11
2006-08-236126125856051,800119.33
2006-08-22612612595596600117.55
2006-08-216176175916121,700120.71
2006-08-185985985725882,200115.98
2006-08-17586588586588500115.98
2006-08-16570580570580500114.40
2006-08-155865865525653,900111.44
2006-08-14587588587588600115.98
2006-08-116076075816003,400118.34
2006-08-10627627627627600123.67
2006-08-09602605602602600118.74
2006-08-086126126006013,900118.54
2006-08-07630630615615400121.30
2006-08-046536536176472,400127.61
2006-08-036606906236231,700122.88
2006-08-02610660601660600130.18
2006-08-016136136066061,800119.53
2006-07-316456456356403,200126.23
2006-07-28625625615615400121.30
2006-07-27645645645645300127.22
2006-07-26619645615645500127.22
2006-07-256986986106494,000128.01
2006-07-246156166006002,100118.34
2006-07-21724724674676600133.33
2006-07-20724724724724900142.80
2006-07-197107106906901,600136.10
2006-07-148008007707701,600151.87
2006-07-138078078068061,300158.97
2006-07-128158208108201,200161.74
2006-07-118308408158151,300160.75
2006-07-10870870864864500170.41
2006-07-07831862831862200170.02
2006-07-068508508258254,600162.72
2006-07-058958958558605,000169.63
2006-07-048808808658707,200171.60
2006-07-03925925925925800182.45
2006-06-3094094088588514,600174.56
2006-06-299109109109101,100179.49
2006-06-28909909909909100179.29
2006-06-26890890890890300175.54
2006-06-239009009009001,200177.52
2006-06-21907911907907600178.90
2006-06-209209378959373,400184.81
2006-06-199009008999003,200177.52
2006-06-168909108909002,200177.52
2006-06-158559008559004,200177.52
2006-06-14858860858860200169.63
2006-06-138708758608752,300172.58
2006-06-128908908518801,700173.57
2006-06-098708808658804,000173.57
2006-06-088708708608702,900171.60
2006-06-078708808708801,000173.57
2006-06-068708728708721,100171.99
2006-06-059109108909103,600179.49
2006-06-028918918708807,000173.57
2006-06-01881881881881100173.77
2006-05-319059058808804,200173.57
2006-05-308758908758755,000172.58
2006-05-298628708628701,500171.60
2006-05-268658658608602,200169.63
2006-05-25852860852860500169.63
2006-05-24853853851851400167.85
2006-05-23856860855860600169.63
2006-05-229069068508504,400167.65
2006-05-19861870861870300171.60
2006-05-188588588568561,500168.84
2006-05-178598658598592,200169.43
2006-05-16861861858860800169.63
2006-05-15856856856856100168.84
2006-05-128608658558551,400168.64
2006-05-11880880861861300169.82
2006-05-10910910890890700175.54
2006-05-098909058808851,000174.56
2006-05-089109108908902,100175.54
2006-05-029129128908901,500175.54
2006-05-018928928928921,300175.94
2006-04-28880880845850900167.65
2006-04-278518608508601,000169.63
2006-04-26852852840851600167.85
2006-04-258408518408511,500167.85
2006-04-248458518458503,000167.65
2006-04-21897897855855300168.64
2006-04-209109118958952,600176.53
2006-04-198808808708704,900171.60
2006-04-188958958608604,900169.63
2006-04-1790091088088510,100174.56
2006-04-148819108819101,100179.49
2006-04-138828908828872,200174.95
2006-04-12882882882882300173.96
2006-04-119009008908927,600175.94
2006-04-109409408908902,000175.54
2006-04-07926930926930700183.43
2006-04-069509509309303,600183.43
2006-04-059109779109415,100185.60
2006-04-049009109009095,900179.29
2006-04-038909008758955,700176.53
2006-03-3187889087889011,300175.54
2006-03-30833837833837900165.09
2006-03-29831831829830800163.71
2006-03-28840840840840400165.68
2006-03-278698698508502,600167.65
2006-03-248608658318352,400164.69
2006-03-238558608558604,200169.63
2006-03-228528808528617,700169.82
2006-03-208338488338487,100167.26
2006-03-178258258108132,100160.36
2006-03-168368368258251,200162.72
2006-03-158358448358362,300164.89
2006-03-148578608208327,800164.10
2006-03-1385386082782714,800163.12
2006-03-108898898858852,200174.56
2006-03-098938938858857,600174.56
2006-03-088938958808804,100173.57
2006-03-078958958808853,000174.56
2006-03-068868868508501,000167.65
2006-03-039109108528554,900168.64
2006-03-029899899109101,500179.49
2006-03-019749748459023,000177.91

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