1407 (株)ウエストホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	426	440	425	430	1,500	84.81
2007-12-27	430	446	430	446	900	87.97
2007-12-26	435	435	427	427	1,300	84.22
2007-12-25	444	444	431	432	1,100	85.21
2007-12-21	452	452	435	435	3,800	85.80
2007-12-20	457	465	444	450	7,800	88.76
2007-12-19	442	442	431	437	1,000	86.19
2007-12-18	440	440	435	435	2,300	85.80
2007-12-17	459	475	441	441	5,100	86.98
2007-12-14	425	445	425	439	6,500	86.59
2007-12-13	410	420	410	420	2,100	82.84
2007-12-12	408	413	405	410	2,900	80.87
2007-12-11	412	414	410	414	6,400	81.66
2007-12-10	409	412	409	410	9,700	80.87
2007-12-07	405	410	402	409	2,700	80.67
2007-12-06	405	407	400	405	4,200	79.88
2007-12-05	406	411	402	408	3,200	80.47
2007-12-04	408	411	403	411	1,500	81.07
2007-12-03	420	425	401	405	7,200	79.88
2007-11-30	419	419	408	408	2,800	80.47
2007-11-29	406	408	402	407	700	80.28
2007-11-28	405	405	390	402	3,800	79.29
2007-11-27	417	417	406	406	1,100	80.08
2007-11-26	407	412	407	412	200	81.26
2007-11-22	402	412	400	407	1,400	80.28
2007-11-21	407	413	407	410	5,200	80.87
2007-11-20	390	400	390	395	4,400	77.91
2007-11-19	420	420	390	392	4,100	77.32
2007-11-16	405	425	401	425	4,900	83.83
2007-11-15	416	422	415	422	1,400	83.23
2007-11-14	414	424	414	417	7,100	82.25
2007-11-13	406	434	406	434	2,600	85.60
2007-11-12	409	420	401	401	5,100	79.09
2007-11-09	435	436	433	433	5,700	85.40
2007-11-08	431	439	423	436	4,500	86
2007-11-07	479	479	469	469	6,900	92.50
2007-11-06	482	492	479	487	9,600	96.06
2007-11-05	508	508	489	490	6,600	96.65
2007-11-02	492	492	490	491	1,900	96.84
2007-11-01	507	507	491	491	5,100	96.84
2007-10-31	518	518	486	494	6,400	97.44
2007-10-30	486	513	473	511	10,800	100.79
2007-10-29	498	498	480	488	4,300	96.25
2007-10-26	488	506	488	489	5,500	96.45
2007-10-25	490	490	490	490	1,800	96.65
2007-10-24	491	500	486	500	2,400	98.62
2007-10-23	490	497	489	491	2,000	96.84
2007-10-22	500	500	486	495	3,400	97.63
2007-10-19	497	508	495	499	4,300	98.42
2007-10-18	501	501	494	494	1,600	97.44
2007-10-17	501	520	498	502	6,300	99.01
2007-10-16	525	525	506	506	16,400	99.80
2007-10-15	510	510	495	505	7,900	99.61
2007-10-12	499	530	479	499	21,900	98.42
2007-10-11	514	527	490	500	17,200	98.62
2007-10-10	548	550	524	524	3,600	103.35
2007-10-09	545	548	540	540	2,400	106.51
2007-10-05	525	536	520	535	2,000	105.52
2007-10-04	540	540	525	525	3,200	103.55
2007-10-03	527	543	525	540	7,300	106.51
2007-10-02	519	525	519	520	1,400	102.56
2007-10-01	530	530	499	503	9,500	99.21
2007-09-28	521	535	519	520	6,500	102.56
2007-09-27	511	525	511	521	6,000	102.76
2007-09-26	499	500	499	499	3,000	98.42
2007-09-25	481	481	475	476	10,500	93.89
2007-09-21	506	510	500	500	2,500	98.62
2007-09-20	535	535	515	515	8,400	101.58
2007-09-19	530	535	515	530	2,600	104.54
2007-09-18	557	558	520	532	7,200	104.93
2007-09-14	577	588	531	568	10,700	112.03
2007-09-13	553	567	535	567	6,400	111.83
2007-09-12	556	561	546	553	2,600	109.07
2007-09-11	565	565	536	556	9,400	109.67
2007-09-10	575	580	570	571	5,200	112.62
2007-09-07	588	588	580	583	4,500	114.99
2007-09-06	594	594	578	588	12,200	115.98
2007-09-05	600	603	591	600	11,300	118.34
2007-09-04	599	599	585	592	19,700	116.77
2007-09-03	605	606	593	598	22,300	117.95
2007-08-31	588	603	580	599	25,400	118.15
2007-08-30	588	589	576	585	10,600	115.39
2007-08-29	574	574	560	565	28,400	111.44
2007-08-28	580	598	576	594	50,800	117.16
2007-08-27	609	621	603	604	58,600	119.13
2007-08-24	626	631	602	614	112,500	121.11
2007-08-23	620	626	560	600	237,100	118.34
2007-08-22	608	608	605	608	106,600	119.92
2007-08-21	505	508	502	508	5,800	100.20
2007-08-20	509	509	499	499	1,400	98.42
2007-08-17	495	495	484	485	3,400	95.66
2007-08-16	503	503	496	496	4,100	97.83
2007-08-15	505	505	503	503	2,700	99.21
2007-08-14	500	502	500	500	800	98.62
2007-08-13	497	498	496	496	600	97.83
2007-08-10	506	507	495	495	2,800	97.63
2007-08-09	501	501	495	495	2,800	97.63
2007-08-08	501	502	497	501	1,700	98.82
2007-08-07	509	528	499	507	5,500	100
2007-08-06	510	510	496	499	2,300	98.42
2007-08-03	521	521	495	500	17,000	98.62
2007-08-02	520	525	520	521	5,500	102.76
2007-08-01	539	539	520	525	4,700	103.55
2007-07-31	531	540	531	538	6,000	106.11
2007-07-30	521	521	512	520	1,300	102.56
2007-07-27	506	506	493	501	11,400	98.82
2007-07-26	516	523	513	514	2,000	101.38
2007-07-25	533	533	533	533	100	105.13
2007-07-24	530	534	517	530	1,100	104.54
2007-07-23	544	544	515	515	6,800	101.58
2007-07-20	504	529	502	505	21,700	99.61
2007-07-19	545	545	534	534	5,900	105.33
2007-07-18	551	551	543	548	4,500	108.09
2007-07-17	558	559	550	559	6,100	110.26
2007-07-13	552	565	545	558	1,900	110.06
2007-07-12	554	570	554	562	14,700	110.85
2007-07-11	551	559	551	555	6,000	109.47
2007-07-10	540	552	540	552	4,000	108.88
2007-07-09	552	552	532	550	17,100	108.48
2007-07-06	560	564	557	560	6,300	110.45
2007-07-05	560	569	560	566	7,100	111.64
2007-07-04	570	571	565	567	4,400	111.83
2007-07-03	575	576	570	570	6,300	112.43
2007-07-02	583	583	569	569	4,700	112.23
2007-06-29	573	589	567	567	13,700	111.83
2007-06-28	566	571	564	570	2,600	112.43
2007-06-27	570	570	560	560	7,400	110.45
2007-06-26	587	587	570	577	6,800	113.81
2007-06-25	580	588	579	587	9,900	115.78
2007-06-22	561	578	557	575	3,700	113.41
2007-06-21	566	566	558	560	8,900	110.45
2007-06-20	595	595	567	570	9,400	112.43
2007-06-19	584	595	578	588	3,300	115.98
2007-06-18	600	604	591	594	22,100	117.16
2007-06-15	576	595	574	590	42,300	116.37
2007-06-14	559	569	549	555	5,300	109.47
2007-06-13	556	569	556	569	2,100	112.23
2007-06-12	578	582	569	579	7,700	114.20
2007-06-11	579	585	570	571	13,500	112.62
2007-06-08	569	579	548	576	10,700	113.61
2007-06-07	550	560	545	559	10,200	110.26
2007-06-06	559	559	550	550	6,600	108.48
2007-06-05	563	568	550	560	14,600	110.45
2007-06-04	581	581	562	570	6,400	112.43
2007-06-01	589	593	570	571	11,200	112.62
2007-05-31	599	599	580	593	31,200	116.96
2007-05-30	580	598	575	595	29,500	117.36
2007-05-29	582	582	561	580	3,700	114.40
2007-05-28	567	590	567	582	38,400	114.79
2007-05-25	533	575	530	570	52,200	112.43
2007-05-24	520	539	520	539	29,000	106.31
2007-05-23	482	520	477	515	22,400	101.58
2007-05-22	484	486	473	486	7,300	95.86
2007-05-21	497	497	490	497	2,700	98.03
2007-05-18	496	505	486	505	10,500	99.61
2007-05-17	509	509	502	507	600	100
2007-05-16	489	513	484	513	7,600	101.18
2007-05-15	498	500	490	500	6,300	98.62
2007-05-14	508	510	499	508	4,700	100.20
2007-05-11	497	517	490	517	18,900	101.97
2007-05-10	510	510	497	505	3,800	99.61
2007-05-09	510	515	491	510	6,300	100.59
2007-05-08	510	510	465	510	15,400	100.59
2007-05-07	514	514	510	513	2,100	101.18
2007-05-02	515	515	496	508	1,300	100.20
2007-05-01	504	515	500	515	2,500	101.58
2007-04-27	507	507	481	499	7,000	98.42
2007-04-26	463	510	463	510	15,700	100.59
2007-04-25	480	480	465	465	3,400	91.72
2007-04-24	489	500	475	495	2,700	97.63
2007-04-23	510	510	485	500	5,800	98.62
2007-04-20	535	535	500	510	7,000	100.59
2007-04-19	520	520	484	510	5,200	100.59
2007-04-18	547	547	520	538	5,000	106.11
2007-04-17	546	557	540	547	23,600	107.89
2007-04-16	555	555	531	531	7,700	104.73
2007-04-13	581	582	562	575	16,400	113.41
2007-04-12	538	578	503	572	49,000	112.82
2007-04-11	560	570	538	546	27,100	107.69
2007-04-10	557	568	546	547	27,100	107.89
2007-04-09	616	616	559	577	43,800	113.81
2007-04-06	618	623	604	619	14,000	122.09
2007-04-05	630	630	618	625	19,800	123.27
2007-04-04	631	637	621	635	50,700	125.25
2007-04-03	605	621	600	621	19,800	122.49
2007-04-02	617	617	596	615	19,300	121.30
2007-03-30	627	627	590	620	42,400	122.29
2007-03-29	600	640	600	620	69,400	122.29
2007-03-28	575	598	569	595	50,000	117.36
2007-03-27	565	580	564	566	7,700	111.64
2007-03-26	560	565	555	564	2,700	111.24
2007-03-23	558	570	550	570	7,600	112.43
2007-03-22	556	560	550	560	10,000	110.45
2007-03-20	526	560	506	555	17,100	109.47
2007-03-19	505	530	505	520	3,700	102.56
2007-03-16	519	538	519	535	800	105.52
2007-03-14	518	539	518	539	300	106.31
2007-03-13	539	543	539	543	2,300	107.10
2007-03-12	553	553	543	543	300	107.10
2007-03-09	545	554	545	554	400	109.27
2007-03-08	530	560	530	555	3,900	109.47
2007-03-07	532	539	532	539	400	106.31
2007-03-06	521	540	514	540	3,000	106.51
2007-03-05	558	562	500	520	8,000	102.56
2007-03-02	538	550	538	550	2,700	108.48
2007-03-01	563	563	542	558	2,200	110.06
2007-02-28	568	568	501	563	13,200	111.05
2007-02-27	579	579	569	576	2,600	113.61
2007-02-26	575	580	575	580	6,400	114.40
2007-02-23	559	580	559	580	7,300	114.40
2007-02-22	560	560	560	560	1,900	110.45
2007-02-21	557	566	551	566	10,400	111.64
2007-02-20	578	578	551	567	8,400	111.83
2007-02-19	573	578	573	578	500	114
2007-02-16	585	585	574	580	1,300	114.40
2007-02-15	575	585	575	584	2,700	115.19
2007-02-14	558	590	558	590	8,700	116.37
2007-02-13	581	581	570	570	3,100	112.43
2007-02-09	578	580	571	580	4,300	114.40
2007-02-08	579	579	570	579	1,200	114.20
2007-02-07	580	583	567	581	5,000	114.60
2007-02-06	575	580	574	579	2,000	114.20
2007-02-05	583	583	575	575	3,000	113.41
2007-02-02	579	581	562	581	3,900	114.60
2007-02-01	577	583	570	580	3,800	114.40
2007-01-31	576	578	571	577	3,400	113.81
2007-01-30	570	581	556	577	2,100	113.81
2007-01-29	582	584	530	570	26,100	112.43
2007-01-26	574	580	572	575	2,700	113.41
2007-01-25	582	588	582	588	900	115.98
2007-01-24	590	590	582	586	13,500	115.58
2007-01-23	581	585	576	585	4,600	115.39
2007-01-22	574	590	570	586	15,700	115.58
2007-01-19	583	583	570	575	600	113.41
2007-01-18	565	585	565	583	7,700	114.99
2007-01-17	562	580	551	579	6,500	114.20
2007-01-16	561	565	545	564	6,500	111.24
2007-01-15	542	562	542	562	9,300	110.85
2007-01-12	546	554	540	552	4,700	108.88
2007-01-11	545	550	537	550	4,700	108.48
2007-01-10	559	560	552	552	20,500	108.88
2007-01-09	561	561	550	551	1,700	108.68
2007-01-05	558	568	552	559	6,900	110.26
2007-01-04	565	575	560	565	36,300	111.44

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

1407 (株)ウエストホールディングス の時系列データ [2007年度]

1407 (株)ウエストホールディングスの時系列データ [2007年度]