1407 (株)ウエストホールディングス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3092105929519,70018.74
2008-12-29969690955,90018.74
2008-12-269597949412,10018.54
2008-12-25959588957,80018.74
2008-12-249395849513,80018.74
2008-12-228896839416,60018.54
2008-12-199494859013,60017.75
2008-12-189195899014,50017.75
2008-12-1798101838963,20017.55
2008-12-16979896967,60018.93
2008-12-159598959714,90019.13
2008-12-12101101959843,90019.33
2008-12-1110910998102104,90020.12
2008-12-10105119104108140,60021.30
2008-12-09111128103104321,40020.51
2008-12-089699929821,10019.33
2008-12-059999919222,20018.15
2008-12-0497100949925,30019.53
2008-12-039797949719,40019.13
2008-12-029296919426,00018.54
2008-12-011001018999201,50019.53
2008-11-287110271101314,50019.92
2008-11-27747471726,80014.20
2008-11-26787873735,90014.40
2008-11-257285688528,80016.77
2008-11-21858575835,40016.37
2008-11-20919186864,60016.96
2008-11-198890889050017.75
2008-11-18919188902,10017.75
2008-11-14959595952,50018.74
2008-11-13889588904,10017.75
2008-11-12889388924,70018.15
2008-11-11959590936,40018.34
2008-11-10959590908,00017.75
2008-11-07919491911,10017.95
2008-11-06979792924,10018.15
2008-11-05929992986,40019.33
2008-11-0499100929317,60018.34
2008-10-3192100929521,80018.74
2008-10-308395818815,90017.36
2008-10-299999828815,00017.36
2008-10-289595788924,60017.55
2008-10-279910596967,10018.93
2008-10-2410010095996,60019.53
2008-10-231001049810312,60020.32
2008-10-2210710710110511,40020.71
2008-10-2110411110410825,40021.30
2008-10-2010310410310411,90020.51
2008-10-171021029610019,80019.72
2008-10-16100100979919,20019.53
2008-10-1510510610210517,90020.71
2008-10-14122125101107170,10021.10
2008-10-10103104100102100,50020.12
2008-10-0910710910310533,70020.71
2008-10-0810510810010766,10021.10
2008-10-0710310996105118,20020.71
2008-10-0610310710210548,10020.71
2008-10-0310510910110672,30020.91
2008-10-02103116101108220,70021.30
2008-10-011031069910169,90019.92
2008-09-30941049499122,80019.53
2008-09-291091099499220,30019.53
2008-09-26114115105107150,10021.10
2008-09-25113116109112158,80022.09
2008-09-24112127108123391,90024.26
2008-09-22128134107111477,00021.89
2008-09-19126131116118326,00023.27
2008-09-181481531171301,188,69925.64
2008-09-172152251401532,780,39930.18
2008-09-161301751301751,319,59934.52
2008-09-129512595125278,50024.65
2008-09-119195919576,40018.74
2008-09-1098989090140,50017.75
2008-09-0997100899480,70018.54
2008-09-081001139696164,30018.93
2008-09-0599101919698,10018.93
2008-09-04831008195163,50018.74
2008-09-031301319510490,40020.51
2008-09-0213114012812942,60025.44
2008-09-0114514711712671,90024.85
2008-08-2916917014015022,90029.59
2008-08-2817017916917915,90035.31
2008-08-2720420417517927,00035.31
2008-08-2615520015520097,10039.45
2008-08-252502502502505,40049.31
2008-08-223283313273304,20065.09
2008-08-213293303293301,30065.09
2008-08-203253383253367,90066.27
2008-08-1932633032633050065.09
2008-08-183303303253273,10064.50
2008-08-153333333253254,00064.10
2008-08-143343353343351,70066.08
2008-08-133413413353351,70066.08
2008-08-123513513443441,00067.85
2008-08-1137537535535540070.02
2008-08-0736336335835890070.61
2008-08-0636536636336380071.60
2008-08-053703713693692,80072.78
2008-08-043863863753752,60073.96
2008-08-013793863703861,40076.13
2008-07-313853853773772,90074.36
2008-07-303933933703851,60075.94
2008-07-293943943863884,50076.53
2008-07-2839439439139120077.12
2008-07-253933933803901,00076.92
2008-07-2438938938938910076.73
2008-07-2338038038038020074.95
2008-07-223853853853851,50075.94
2008-07-183813813803801,80074.95
2008-07-173843953803804,70074.95
2008-07-163823893813811,70075.15
2008-07-153933933823821,30075.35
2008-07-1439439439339340077.51
2008-07-1138138137037080072.98
2008-07-1039239339239340077.51
2008-07-093733873733871,20076.33
2008-07-083723733723731,10073.57
2008-07-074024023753771,70074.36
2008-07-044004044004023,40079.29
2008-07-034044043984024,60079.29
2008-07-023953993953991,30078.70
2008-07-013974003974002,50078.90
2008-06-304164163974005,60078.90
2008-06-2738739838739850078.50
2008-06-263553903553901,70076.92
2008-06-254004003503601,70071.01
2008-06-243753983753981,80078.50
2008-06-2339740539740570079.88
2008-06-204014014014011,20079.09
2008-06-1940040239940290079.29
2008-06-1840040039740080078.90
2008-06-174004003983981,20078.50
2008-06-164004053994054,60079.88
2008-06-134004003984004,50078.90
2008-06-124044044004003,70078.90
2008-06-114004004004001,50078.90
2008-06-1040540540540590079.88
2008-06-094044084004001,30078.90
2008-06-0639940839940890080.47
2008-06-054104103984003,20078.90
2008-06-044154154144142,20081.66
2008-06-034134144094142,30081.66
2008-06-024154154054082,60080.47
2008-05-303964003963962,90078.11
2008-05-294034104004103,40080.87
2008-05-283934103924022,50079.29
2008-05-273954183953961,80078.11
2008-05-2640940939739760078.30
2008-05-2339940439639670078.11
2008-05-223983983963982,00078.50
2008-05-2138638638638610076.13
2008-05-204074103863863,00076.13
2008-05-193724193723911,70077.12
2008-05-1637137337137270073.37
2008-05-1537137237137230073.37
2008-05-143653733613635,60071.60
2008-05-1336837036337050072.98
2008-05-123723723703721,10073.37
2008-05-093883883763761,60074.16
2008-05-083703733703731,40073.57
2008-05-073643663643653,90071.99
2008-05-0234534734534740068.44
2008-05-0134134134134170067.26
2008-04-303463503413414,10067.26
2008-04-283283303283301,30065.09
2008-04-2533033032632630064.30
2008-04-243273303213302,60065.09
2008-04-2333033032232270063.51
2008-04-223253303253251,80064.10
2008-04-213303303253254,70064.10
2008-04-1832033032033013,40065.09
2008-04-1732033032032712,40064.50
2008-04-1632034031133618,20066.27
2008-04-1534535031032818,60064.69
2008-04-143803853713854,80075.94
2008-04-1138938938838830076.53
2008-04-1041041039239250077.32
2008-04-094044044004001,10078.90
2008-04-0740240940240940080.67
2008-04-0440340340340310079.49
2008-04-034134133974023,90079.29
2008-04-024074104074082,30080.47
2008-04-014194194004002,50078.90
2008-03-314154154104102,10080.87
2008-03-2840040840040580079.88
2008-03-2740040040040070078.90
2008-03-264104104004003,60078.90
2008-03-254104104014103,00080.87
2008-03-244134134094104,70080.87
2008-03-214004084004081,10080.47
2008-03-194014083813811,70075.15
2008-03-183994033994001,80078.90
2008-03-1740040040040010078.90
2008-03-144094103923921,00077.32
2008-03-134164184164181,10082.45
2008-03-124204254204251,00083.83
2008-03-114004204004201,50082.84
2008-03-1042342341141170081.07
2008-03-0741041141041030080.87
2008-03-0641541941041960082.64
2008-03-054354354024021,80079.29
2008-03-0442042642042680084.02
2008-03-034444454404403,30086.79
2008-02-294354354294292,20084.62
2008-02-284254304254251,30083.83
2008-02-274254304254301,70084.81
2008-02-264104204104201,30082.84
2008-02-2541541541241590081.85
2008-02-2241441441041050080.87
2008-02-213974093974091,20080.67
2008-02-204284284224221,40083.23
2008-02-1838540838540880080.47
2008-02-154044043923921,80077.32
2008-02-143994103994101,90080.87
2008-02-134054054004001,60078.90
2008-02-124054054004033,70079.49
2008-02-083984003984001,00078.90
2008-02-073953953953952,20077.91
2008-02-063913913913912,10077.12
2008-02-054144143944011,30079.09
2008-02-044144204144145,80081.66
2008-02-013833953753951,10077.91
2008-01-313823823803804,00074.95
2008-01-303823833753774,70074.36
2008-01-2938138538138530075.94
2008-01-284004043953953,70077.91
2008-01-254144143884002,00078.90
2008-01-244054144054141,90081.66
2008-01-233663953633951,80077.91
2008-01-223673803673711,50073.18
2008-01-214044084044073,40080.28
2008-01-183653893653891,50076.73
2008-01-173333603333605,70071.01
2008-01-1634035234034810,30068.64
2008-01-154324344054052,90079.88
2008-01-114254254154231,80083.43
2008-01-104204294154294,00084.62
2008-01-094494494354352,40085.80
2008-01-084564564474532,70089.35
2008-01-0744845844645860090.34
2008-01-044514524514518,50088.95

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