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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 92 | 105 | 92 | 95 | 19,700 | 18.74 |
| 2008-12-29 | 96 | 96 | 90 | 95 | 5,900 | 18.74 |
| 2008-12-26 | 95 | 97 | 94 | 94 | 12,100 | 18.54 |
| 2008-12-25 | 95 | 95 | 88 | 95 | 7,800 | 18.74 |
| 2008-12-24 | 93 | 95 | 84 | 95 | 13,800 | 18.74 |
| 2008-12-22 | 88 | 96 | 83 | 94 | 16,600 | 18.54 |
| 2008-12-19 | 94 | 94 | 85 | 90 | 13,600 | 17.75 |
| 2008-12-18 | 91 | 95 | 89 | 90 | 14,500 | 17.75 |
| 2008-12-17 | 98 | 101 | 83 | 89 | 63,200 | 17.55 |
| 2008-12-16 | 97 | 98 | 96 | 96 | 7,600 | 18.93 |
| 2008-12-15 | 95 | 98 | 95 | 97 | 14,900 | 19.13 |
| 2008-12-12 | 101 | 101 | 95 | 98 | 43,900 | 19.33 |
| 2008-12-11 | 109 | 109 | 98 | 102 | 104,900 | 20.12 |
| 2008-12-10 | 105 | 119 | 104 | 108 | 140,600 | 21.30 |
| 2008-12-09 | 111 | 128 | 103 | 104 | 321,400 | 20.51 |
| 2008-12-08 | 96 | 99 | 92 | 98 | 21,100 | 19.33 |
| 2008-12-05 | 99 | 99 | 91 | 92 | 22,200 | 18.15 |
| 2008-12-04 | 97 | 100 | 94 | 99 | 25,300 | 19.53 |
| 2008-12-03 | 97 | 97 | 94 | 97 | 19,400 | 19.13 |
| 2008-12-02 | 92 | 96 | 91 | 94 | 26,000 | 18.54 |
| 2008-12-01 | 100 | 101 | 89 | 99 | 201,500 | 19.53 |
| 2008-11-28 | 71 | 102 | 71 | 101 | 314,500 | 19.92 |
| 2008-11-27 | 74 | 74 | 71 | 72 | 6,800 | 14.20 |
| 2008-11-26 | 78 | 78 | 73 | 73 | 5,900 | 14.40 |
| 2008-11-25 | 72 | 85 | 68 | 85 | 28,800 | 16.77 |
| 2008-11-21 | 85 | 85 | 75 | 83 | 5,400 | 16.37 |
| 2008-11-20 | 91 | 91 | 86 | 86 | 4,600 | 16.96 |
| 2008-11-19 | 88 | 90 | 88 | 90 | 500 | 17.75 |
| 2008-11-18 | 91 | 91 | 88 | 90 | 2,100 | 17.75 |
| 2008-11-14 | 95 | 95 | 95 | 95 | 2,500 | 18.74 |
| 2008-11-13 | 88 | 95 | 88 | 90 | 4,100 | 17.75 |
| 2008-11-12 | 88 | 93 | 88 | 92 | 4,700 | 18.15 |
| 2008-11-11 | 95 | 95 | 90 | 93 | 6,400 | 18.34 |
| 2008-11-10 | 95 | 95 | 90 | 90 | 8,000 | 17.75 |
| 2008-11-07 | 91 | 94 | 91 | 91 | 1,100 | 17.95 |
| 2008-11-06 | 97 | 97 | 92 | 92 | 4,100 | 18.15 |
| 2008-11-05 | 92 | 99 | 92 | 98 | 6,400 | 19.33 |
| 2008-11-04 | 99 | 100 | 92 | 93 | 17,600 | 18.34 |
| 2008-10-31 | 92 | 100 | 92 | 95 | 21,800 | 18.74 |
| 2008-10-30 | 83 | 95 | 81 | 88 | 15,900 | 17.36 |
| 2008-10-29 | 99 | 99 | 82 | 88 | 15,000 | 17.36 |
| 2008-10-28 | 95 | 95 | 78 | 89 | 24,600 | 17.55 |
| 2008-10-27 | 99 | 105 | 96 | 96 | 7,100 | 18.93 |
| 2008-10-24 | 100 | 100 | 95 | 99 | 6,600 | 19.53 |
| 2008-10-23 | 100 | 104 | 98 | 103 | 12,600 | 20.32 |
| 2008-10-22 | 107 | 107 | 101 | 105 | 11,400 | 20.71 |
| 2008-10-21 | 104 | 111 | 104 | 108 | 25,400 | 21.30 |
| 2008-10-20 | 103 | 104 | 103 | 104 | 11,900 | 20.51 |
| 2008-10-17 | 102 | 102 | 96 | 100 | 19,800 | 19.72 |
| 2008-10-16 | 100 | 100 | 97 | 99 | 19,200 | 19.53 |
| 2008-10-15 | 105 | 106 | 102 | 105 | 17,900 | 20.71 |
| 2008-10-14 | 122 | 125 | 101 | 107 | 170,100 | 21.10 |
| 2008-10-10 | 103 | 104 | 100 | 102 | 100,500 | 20.12 |
| 2008-10-09 | 107 | 109 | 103 | 105 | 33,700 | 20.71 |
| 2008-10-08 | 105 | 108 | 100 | 107 | 66,100 | 21.10 |
| 2008-10-07 | 103 | 109 | 96 | 105 | 118,200 | 20.71 |
| 2008-10-06 | 103 | 107 | 102 | 105 | 48,100 | 20.71 |
| 2008-10-03 | 105 | 109 | 101 | 106 | 72,300 | 20.91 |
| 2008-10-02 | 103 | 116 | 101 | 108 | 220,700 | 21.30 |
| 2008-10-01 | 103 | 106 | 99 | 101 | 69,900 | 19.92 |
| 2008-09-30 | 94 | 104 | 94 | 99 | 122,800 | 19.53 |
| 2008-09-29 | 109 | 109 | 94 | 99 | 220,300 | 19.53 |
| 2008-09-26 | 114 | 115 | 105 | 107 | 150,100 | 21.10 |
| 2008-09-25 | 113 | 116 | 109 | 112 | 158,800 | 22.09 |
| 2008-09-24 | 112 | 127 | 108 | 123 | 391,900 | 24.26 |
| 2008-09-22 | 128 | 134 | 107 | 111 | 477,000 | 21.89 |
| 2008-09-19 | 126 | 131 | 116 | 118 | 326,000 | 23.27 |
| 2008-09-18 | 148 | 153 | 117 | 130 | 1,188,699 | 25.64 |
| 2008-09-17 | 215 | 225 | 140 | 153 | 2,780,399 | 30.18 |
| 2008-09-16 | 130 | 175 | 130 | 175 | 1,319,599 | 34.52 |
| 2008-09-12 | 95 | 125 | 95 | 125 | 278,500 | 24.65 |
| 2008-09-11 | 91 | 95 | 91 | 95 | 76,400 | 18.74 |
| 2008-09-10 | 98 | 98 | 90 | 90 | 140,500 | 17.75 |
| 2008-09-09 | 97 | 100 | 89 | 94 | 80,700 | 18.54 |
| 2008-09-08 | 100 | 113 | 96 | 96 | 164,300 | 18.93 |
| 2008-09-05 | 99 | 101 | 91 | 96 | 98,100 | 18.93 |
| 2008-09-04 | 83 | 100 | 81 | 95 | 163,500 | 18.74 |
| 2008-09-03 | 130 | 131 | 95 | 104 | 90,400 | 20.51 |
| 2008-09-02 | 131 | 140 | 128 | 129 | 42,600 | 25.44 |
| 2008-09-01 | 145 | 147 | 117 | 126 | 71,900 | 24.85 |
| 2008-08-29 | 169 | 170 | 140 | 150 | 22,900 | 29.59 |
| 2008-08-28 | 170 | 179 | 169 | 179 | 15,900 | 35.31 |
| 2008-08-27 | 204 | 204 | 175 | 179 | 27,000 | 35.31 |
| 2008-08-26 | 155 | 200 | 155 | 200 | 97,100 | 39.45 |
| 2008-08-25 | 250 | 250 | 250 | 250 | 5,400 | 49.31 |
| 2008-08-22 | 328 | 331 | 327 | 330 | 4,200 | 65.09 |
| 2008-08-21 | 329 | 330 | 329 | 330 | 1,300 | 65.09 |
| 2008-08-20 | 325 | 338 | 325 | 336 | 7,900 | 66.27 |
| 2008-08-19 | 326 | 330 | 326 | 330 | 500 | 65.09 |
| 2008-08-18 | 330 | 330 | 325 | 327 | 3,100 | 64.50 |
| 2008-08-15 | 333 | 333 | 325 | 325 | 4,000 | 64.10 |
| 2008-08-14 | 334 | 335 | 334 | 335 | 1,700 | 66.08 |
| 2008-08-13 | 341 | 341 | 335 | 335 | 1,700 | 66.08 |
| 2008-08-12 | 351 | 351 | 344 | 344 | 1,000 | 67.85 |
| 2008-08-11 | 375 | 375 | 355 | 355 | 400 | 70.02 |
| 2008-08-07 | 363 | 363 | 358 | 358 | 900 | 70.61 |
| 2008-08-06 | 365 | 366 | 363 | 363 | 800 | 71.60 |
| 2008-08-05 | 370 | 371 | 369 | 369 | 2,800 | 72.78 |
| 2008-08-04 | 386 | 386 | 375 | 375 | 2,600 | 73.96 |
| 2008-08-01 | 379 | 386 | 370 | 386 | 1,400 | 76.13 |
| 2008-07-31 | 385 | 385 | 377 | 377 | 2,900 | 74.36 |
| 2008-07-30 | 393 | 393 | 370 | 385 | 1,600 | 75.94 |
| 2008-07-29 | 394 | 394 | 386 | 388 | 4,500 | 76.53 |
| 2008-07-28 | 394 | 394 | 391 | 391 | 200 | 77.12 |
| 2008-07-25 | 393 | 393 | 380 | 390 | 1,000 | 76.92 |
| 2008-07-24 | 389 | 389 | 389 | 389 | 100 | 76.73 |
| 2008-07-23 | 380 | 380 | 380 | 380 | 200 | 74.95 |
| 2008-07-22 | 385 | 385 | 385 | 385 | 1,500 | 75.94 |
| 2008-07-18 | 381 | 381 | 380 | 380 | 1,800 | 74.95 |
| 2008-07-17 | 384 | 395 | 380 | 380 | 4,700 | 74.95 |
| 2008-07-16 | 382 | 389 | 381 | 381 | 1,700 | 75.15 |
| 2008-07-15 | 393 | 393 | 382 | 382 | 1,300 | 75.35 |
| 2008-07-14 | 394 | 394 | 393 | 393 | 400 | 77.51 |
| 2008-07-11 | 381 | 381 | 370 | 370 | 800 | 72.98 |
| 2008-07-10 | 392 | 393 | 392 | 393 | 400 | 77.51 |
| 2008-07-09 | 373 | 387 | 373 | 387 | 1,200 | 76.33 |
| 2008-07-08 | 372 | 373 | 372 | 373 | 1,100 | 73.57 |
| 2008-07-07 | 402 | 402 | 375 | 377 | 1,700 | 74.36 |
| 2008-07-04 | 400 | 404 | 400 | 402 | 3,400 | 79.29 |
| 2008-07-03 | 404 | 404 | 398 | 402 | 4,600 | 79.29 |
| 2008-07-02 | 395 | 399 | 395 | 399 | 1,300 | 78.70 |
| 2008-07-01 | 397 | 400 | 397 | 400 | 2,500 | 78.90 |
| 2008-06-30 | 416 | 416 | 397 | 400 | 5,600 | 78.90 |
| 2008-06-27 | 387 | 398 | 387 | 398 | 500 | 78.50 |
| 2008-06-26 | 355 | 390 | 355 | 390 | 1,700 | 76.92 |
| 2008-06-25 | 400 | 400 | 350 | 360 | 1,700 | 71.01 |
| 2008-06-24 | 375 | 398 | 375 | 398 | 1,800 | 78.50 |
| 2008-06-23 | 397 | 405 | 397 | 405 | 700 | 79.88 |
| 2008-06-20 | 401 | 401 | 401 | 401 | 1,200 | 79.09 |
| 2008-06-19 | 400 | 402 | 399 | 402 | 900 | 79.29 |
| 2008-06-18 | 400 | 400 | 397 | 400 | 800 | 78.90 |
| 2008-06-17 | 400 | 400 | 398 | 398 | 1,200 | 78.50 |
| 2008-06-16 | 400 | 405 | 399 | 405 | 4,600 | 79.88 |
| 2008-06-13 | 400 | 400 | 398 | 400 | 4,500 | 78.90 |
| 2008-06-12 | 404 | 404 | 400 | 400 | 3,700 | 78.90 |
| 2008-06-11 | 400 | 400 | 400 | 400 | 1,500 | 78.90 |
| 2008-06-10 | 405 | 405 | 405 | 405 | 900 | 79.88 |
| 2008-06-09 | 404 | 408 | 400 | 400 | 1,300 | 78.90 |
| 2008-06-06 | 399 | 408 | 399 | 408 | 900 | 80.47 |
| 2008-06-05 | 410 | 410 | 398 | 400 | 3,200 | 78.90 |
| 2008-06-04 | 415 | 415 | 414 | 414 | 2,200 | 81.66 |
| 2008-06-03 | 413 | 414 | 409 | 414 | 2,300 | 81.66 |
| 2008-06-02 | 415 | 415 | 405 | 408 | 2,600 | 80.47 |
| 2008-05-30 | 396 | 400 | 396 | 396 | 2,900 | 78.11 |
| 2008-05-29 | 403 | 410 | 400 | 410 | 3,400 | 80.87 |
| 2008-05-28 | 393 | 410 | 392 | 402 | 2,500 | 79.29 |
| 2008-05-27 | 395 | 418 | 395 | 396 | 1,800 | 78.11 |
| 2008-05-26 | 409 | 409 | 397 | 397 | 600 | 78.30 |
| 2008-05-23 | 399 | 404 | 396 | 396 | 700 | 78.11 |
| 2008-05-22 | 398 | 398 | 396 | 398 | 2,000 | 78.50 |
| 2008-05-21 | 386 | 386 | 386 | 386 | 100 | 76.13 |
| 2008-05-20 | 407 | 410 | 386 | 386 | 3,000 | 76.13 |
| 2008-05-19 | 372 | 419 | 372 | 391 | 1,700 | 77.12 |
| 2008-05-16 | 371 | 373 | 371 | 372 | 700 | 73.37 |
| 2008-05-15 | 371 | 372 | 371 | 372 | 300 | 73.37 |
| 2008-05-14 | 365 | 373 | 361 | 363 | 5,600 | 71.60 |
| 2008-05-13 | 368 | 370 | 363 | 370 | 500 | 72.98 |
| 2008-05-12 | 372 | 372 | 370 | 372 | 1,100 | 73.37 |
| 2008-05-09 | 388 | 388 | 376 | 376 | 1,600 | 74.16 |
| 2008-05-08 | 370 | 373 | 370 | 373 | 1,400 | 73.57 |
| 2008-05-07 | 364 | 366 | 364 | 365 | 3,900 | 71.99 |
| 2008-05-02 | 345 | 347 | 345 | 347 | 400 | 68.44 |
| 2008-05-01 | 341 | 341 | 341 | 341 | 700 | 67.26 |
| 2008-04-30 | 346 | 350 | 341 | 341 | 4,100 | 67.26 |
| 2008-04-28 | 328 | 330 | 328 | 330 | 1,300 | 65.09 |
| 2008-04-25 | 330 | 330 | 326 | 326 | 300 | 64.30 |
| 2008-04-24 | 327 | 330 | 321 | 330 | 2,600 | 65.09 |
| 2008-04-23 | 330 | 330 | 322 | 322 | 700 | 63.51 |
| 2008-04-22 | 325 | 330 | 325 | 325 | 1,800 | 64.10 |
| 2008-04-21 | 330 | 330 | 325 | 325 | 4,700 | 64.10 |
| 2008-04-18 | 320 | 330 | 320 | 330 | 13,400 | 65.09 |
| 2008-04-17 | 320 | 330 | 320 | 327 | 12,400 | 64.50 |
| 2008-04-16 | 320 | 340 | 311 | 336 | 18,200 | 66.27 |
| 2008-04-15 | 345 | 350 | 310 | 328 | 18,600 | 64.69 |
| 2008-04-14 | 380 | 385 | 371 | 385 | 4,800 | 75.94 |
| 2008-04-11 | 389 | 389 | 388 | 388 | 300 | 76.53 |
| 2008-04-10 | 410 | 410 | 392 | 392 | 500 | 77.32 |
| 2008-04-09 | 404 | 404 | 400 | 400 | 1,100 | 78.90 |
| 2008-04-07 | 402 | 409 | 402 | 409 | 400 | 80.67 |
| 2008-04-04 | 403 | 403 | 403 | 403 | 100 | 79.49 |
| 2008-04-03 | 413 | 413 | 397 | 402 | 3,900 | 79.29 |
| 2008-04-02 | 407 | 410 | 407 | 408 | 2,300 | 80.47 |
| 2008-04-01 | 419 | 419 | 400 | 400 | 2,500 | 78.90 |
| 2008-03-31 | 415 | 415 | 410 | 410 | 2,100 | 80.87 |
| 2008-03-28 | 400 | 408 | 400 | 405 | 800 | 79.88 |
| 2008-03-27 | 400 | 400 | 400 | 400 | 700 | 78.90 |
| 2008-03-26 | 410 | 410 | 400 | 400 | 3,600 | 78.90 |
| 2008-03-25 | 410 | 410 | 401 | 410 | 3,000 | 80.87 |
| 2008-03-24 | 413 | 413 | 409 | 410 | 4,700 | 80.87 |
| 2008-03-21 | 400 | 408 | 400 | 408 | 1,100 | 80.47 |
| 2008-03-19 | 401 | 408 | 381 | 381 | 1,700 | 75.15 |
| 2008-03-18 | 399 | 403 | 399 | 400 | 1,800 | 78.90 |
| 2008-03-17 | 400 | 400 | 400 | 400 | 100 | 78.90 |
| 2008-03-14 | 409 | 410 | 392 | 392 | 1,000 | 77.32 |
| 2008-03-13 | 416 | 418 | 416 | 418 | 1,100 | 82.45 |
| 2008-03-12 | 420 | 425 | 420 | 425 | 1,000 | 83.83 |
| 2008-03-11 | 400 | 420 | 400 | 420 | 1,500 | 82.84 |
| 2008-03-10 | 423 | 423 | 411 | 411 | 700 | 81.07 |
| 2008-03-07 | 410 | 411 | 410 | 410 | 300 | 80.87 |
| 2008-03-06 | 415 | 419 | 410 | 419 | 600 | 82.64 |
| 2008-03-05 | 435 | 435 | 402 | 402 | 1,800 | 79.29 |
| 2008-03-04 | 420 | 426 | 420 | 426 | 800 | 84.02 |
| 2008-03-03 | 444 | 445 | 440 | 440 | 3,300 | 86.79 |
| 2008-02-29 | 435 | 435 | 429 | 429 | 2,200 | 84.62 |
| 2008-02-28 | 425 | 430 | 425 | 425 | 1,300 | 83.83 |
| 2008-02-27 | 425 | 430 | 425 | 430 | 1,700 | 84.81 |
| 2008-02-26 | 410 | 420 | 410 | 420 | 1,300 | 82.84 |
| 2008-02-25 | 415 | 415 | 412 | 415 | 900 | 81.85 |
| 2008-02-22 | 414 | 414 | 410 | 410 | 500 | 80.87 |
| 2008-02-21 | 397 | 409 | 397 | 409 | 1,200 | 80.67 |
| 2008-02-20 | 428 | 428 | 422 | 422 | 1,400 | 83.23 |
| 2008-02-18 | 385 | 408 | 385 | 408 | 800 | 80.47 |
| 2008-02-15 | 404 | 404 | 392 | 392 | 1,800 | 77.32 |
| 2008-02-14 | 399 | 410 | 399 | 410 | 1,900 | 80.87 |
| 2008-02-13 | 405 | 405 | 400 | 400 | 1,600 | 78.90 |
| 2008-02-12 | 405 | 405 | 400 | 403 | 3,700 | 79.49 |
| 2008-02-08 | 398 | 400 | 398 | 400 | 1,000 | 78.90 |
| 2008-02-07 | 395 | 395 | 395 | 395 | 2,200 | 77.91 |
| 2008-02-06 | 391 | 391 | 391 | 391 | 2,100 | 77.12 |
| 2008-02-05 | 414 | 414 | 394 | 401 | 1,300 | 79.09 |
| 2008-02-04 | 414 | 420 | 414 | 414 | 5,800 | 81.66 |
| 2008-02-01 | 383 | 395 | 375 | 395 | 1,100 | 77.91 |
| 2008-01-31 | 382 | 382 | 380 | 380 | 4,000 | 74.95 |
| 2008-01-30 | 382 | 383 | 375 | 377 | 4,700 | 74.36 |
| 2008-01-29 | 381 | 385 | 381 | 385 | 300 | 75.94 |
| 2008-01-28 | 400 | 404 | 395 | 395 | 3,700 | 77.91 |
| 2008-01-25 | 414 | 414 | 388 | 400 | 2,000 | 78.90 |
| 2008-01-24 | 405 | 414 | 405 | 414 | 1,900 | 81.66 |
| 2008-01-23 | 366 | 395 | 363 | 395 | 1,800 | 77.91 |
| 2008-01-22 | 367 | 380 | 367 | 371 | 1,500 | 73.18 |
| 2008-01-21 | 404 | 408 | 404 | 407 | 3,400 | 80.28 |
| 2008-01-18 | 365 | 389 | 365 | 389 | 1,500 | 76.73 |
| 2008-01-17 | 333 | 360 | 333 | 360 | 5,700 | 71.01 |
| 2008-01-16 | 340 | 352 | 340 | 348 | 10,300 | 68.64 |
| 2008-01-15 | 432 | 434 | 405 | 405 | 2,900 | 79.88 |
| 2008-01-11 | 425 | 425 | 415 | 423 | 1,800 | 83.43 |
| 2008-01-10 | 420 | 429 | 415 | 429 | 4,000 | 84.62 |
| 2008-01-09 | 449 | 449 | 435 | 435 | 2,400 | 85.80 |
| 2008-01-08 | 456 | 456 | 447 | 453 | 2,700 | 89.35 |
| 2008-01-07 | 448 | 458 | 446 | 458 | 600 | 90.34 |
| 2008-01-04 | 451 | 452 | 451 | 451 | 8,500 | 88.95 |
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
