1407 (株)ウエストホールディングス の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3075375673774475,000146.75
2010-12-2974575173574748,700147.34
2010-12-2873074172973932,500145.76
2010-12-2772674172573247,700144.38
2010-12-2472773672673120,800144.18
2010-12-2273574472672757,400143.39
2010-12-2174675272672993,900143.79
2010-12-2076076573974678,200147.14
2010-12-1776276474575543,400148.92
2010-12-1673876773775764,900149.31
2010-12-1575876073374298,900146.35
2010-12-14764770751767114,000151.28
2010-12-13768780754771256,700152.07
2010-12-10724746719744241,000146.75
2010-12-09686724686724258,500142.80
2010-12-0868068767668427,200134.91
2010-12-0767968767168053,800134.12
2010-12-0668268267467541,400133.14
2010-12-0366868265268270,800134.52
2010-12-0266067065966946,800131.95
2010-12-0165465965065826,200129.78
2010-11-3067667665165660,600129.39
2010-11-2967067665267234,700132.54
2010-11-26660687658667116,700131.56
2010-11-2565665664265067,800128.21
2010-11-2465365564564669,000127.42
2010-11-2268168466366351,000130.77
2010-11-1968868967367951,500133.93
2010-11-1867467766067763,900133.53
2010-11-1765567765067041,100132.15
2010-11-1667868265765864,700129.78
2010-11-15643674643674104,500132.94
2010-11-1263864463863829,500125.84
2010-11-1164064863464021,300126.23
2010-11-1064364462563733,100125.64
2010-11-0965365363463842,800125.84
2010-11-0864566064164747,600127.61
2010-11-0563265463264047,500126.23
2010-11-0463564263063128,500124.46
2010-11-0264664662863035,600124.26
2010-11-0168068064264286,300126.63
2010-10-2966068066068035,600134.12
2010-10-2866868866866842,200131.76
2010-10-2770070067567861,500133.73
2010-10-2671572669670751,500139.45
2010-10-2567970466770062,700138.07
2010-10-2266167566166733,700131.56
2010-10-2165767765567188,700132.35
2010-10-2068569567267780,300133.53
2010-10-1970571269471039,500140.04
2010-10-1871072568570154,100138.26
2010-10-1571074270572578,400143
2010-10-1473075573075592,100148.92
2010-10-1375778072573066,700143.98
2010-10-1279879875075055,100147.93
2010-10-0879079878479473,000156.61
2010-10-07818818797804110,600158.58
2010-10-06780819777819255,400161.54
2010-10-0574076774075693,200149.11
2010-10-0473674572373150,900144.18
2010-10-0175176274674935,800147.73
2010-09-3077078374975193,500148.13
2010-09-2974577074475873,800149.51
2010-09-2873274473274439,100146.75
2010-09-2774575573374647,300147.14
2010-09-2472975772474570,700146.94
2010-09-22730763725744159,400146.75
2010-09-2172073371072583,000143
2010-09-1770871869070296,100138.46
2010-09-1672172870271492,100140.83
2010-09-15700735693716119,800141.22
2010-09-14699713687711151,700140.24
2010-09-13660692660685122,900135.11
2010-09-10628674618659171,100129.98
2010-09-09632648609617117,100121.70
2010-09-0864264962963264,700124.66
2010-09-07688688651656125,200129.39
2010-09-06635677632668179,900131.76
2010-09-03586638568630231,000124.26
2010-09-02629629596603130,000118.94
2010-09-01656663612613200,400120.91
2010-08-31693700657658114,100129.78
2010-08-3071071969271068,600140.04
2010-08-27691724683698170,800137.67
2010-08-26711736711731190,600144.18
2010-08-25700738690718137,900141.62
2010-08-24750750710715174,600141.03
2010-08-2378479277077059,500151.87
2010-08-20790798775782130,500154.24
2010-08-19805813793809116,200159.57
2010-08-18796815783798142,500157.40
2010-08-17762791755783112,800154.44
2010-08-16820826770770239,900151.87
2010-08-13820843807825190,000162.72
2010-08-12777820761820378,100161.74
2010-08-11861861812818394,400161.34
2010-08-10818860811854568,900168.44
2010-08-09752796740794319,900156.61
2010-08-06731783727747366,000147.34
2010-08-05723803723758733,800149.51
2010-08-04690714678706207,300139.25
2010-08-03675698673688246,300135.70
2010-08-02645667640660171,300130.18
2010-07-30625644620630134,500124.26
2010-07-29603640601625159,200123.27
2010-07-2860661359960662,400119.53
2010-07-2759061958159577,200117.36
2010-07-2658059657659042,100116.37
2010-07-2357057355657334,800113.02
2010-07-2257358154656298,700110.85
2010-07-21605614565580108,600114.40
2010-07-2060062058760560,200119.33
2010-07-16600617595610110,200120.32
2010-07-15630630605607313,200119.72
2010-07-14605649605649212,000128.01
2010-07-13601618600601137,800118.54
2010-07-12592630592605148,300119.33
2010-07-09559590554581117,800114.60
2010-07-08585585550565204,700111.44
2010-07-07592595554565189,600111.44
2010-07-06592600570598105,300117.95
2010-07-05558617558602156,100118.74
2010-07-02556577547561181,200110.65
2010-07-01563580551555121,700109.47
2010-06-30578599542593188,600116.96
2010-06-29660675588598190,200117.95
2010-06-28728729653658135,300129.78
2010-06-25746756704735136,400144.97
2010-06-24701764701745208,000146.94
2010-06-23700720695702285,900138.46
2010-06-2267568666867963,900133.93
2010-06-21668686641680149,600134.12
2010-06-18694716667678149,100133.73
2010-06-1771872070270954,800139.84
2010-06-1674174571471781,200141.42
2010-06-1573173972872962,800143.79
2010-06-1473174673073999,100145.76
2010-06-11731739701724105,700142.80
2010-06-1073473470671296,500140.43
2010-06-09776786728748108,100147.54
2010-06-0877079476377153,800152.07
2010-06-0779879878478747,300155.23
2010-06-04830865810825173,900162.72
2010-06-0386286880781776,600161.14
2010-06-0284086982084776,300167.06
2010-06-0191593786287693,900172.78
2010-05-31820950814945107,800186.39
2010-05-2883785081883555,400164.69
2010-05-2776379776379724,100157.20
2010-05-2678779776777028,600151.87
2010-05-2582684978378357,200154.44
2010-05-2485086082984036,200165.68
2010-05-2178084477084079,600165.68
2010-05-2079681576181356,300160.36
2010-05-19802813761795128,100156.81
2010-05-18852855770788102,600155.42
2010-05-17888900813822154,200162.13
2010-05-1495095091691866,700181.07
2010-05-1393295893195370,400187.97
2010-05-121,0011,001930930176,000183.43
2010-05-111,0471,0701,0151,01539,900200.20
2010-05-101,0301,0801,0301,049112,800206.90
2010-05-079901,0549691,047135,000206.51
2010-05-061,0101,0149921,00682,100198.42
2010-04-301,0501,0621,0211,02148,000201.38
2010-04-281,0181,0481,0171,04235,600205.52
2010-04-271,0661,0691,0401,04880,400206.71
2010-04-261,0851,0951,0571,07287,700211.44
2010-04-231,0701,0841,0651,07160,100211.24
2010-04-221,0851,0931,0521,08556,400214
2010-04-211,1081,1131,0601,08493,000213.81
2010-04-201,1111,1441,1041,105143,700217.95
2010-04-191,0981,1391,0891,135218,500223.87
2010-04-161,0541,0911,0531,089201,000214.79
2010-04-151,0511,0611,0151,053342,000207.69
2010-04-149911,0689571,068824,200210.65
2010-04-131,2941,2981,2511,25762,200247.93
2010-04-121,2951,3191,2701,285130,200253.45
2010-04-091,3061,3301,2951,31592,800259.37
2010-04-081,3301,3371,3011,312101,600258.78
2010-04-071,3391,3551,3201,34236,500264.69
2010-04-061,3461,3461,3111,33943,300264.10
2010-04-051,3601,3651,3101,32456,300261.14
2010-04-021,4351,4351,3521,354141,500267.06
2010-04-011,3311,4311,3311,417156,400279.49
2010-03-311,3351,3581,3151,34957,200266.08
2010-03-301,3751,3751,3141,32567,600261.34
2010-03-291,2721,3501,2701,34591,300265.29
2010-03-261,2761,2881,2661,28322,000253.06
2010-03-251,2721,2951,2651,27625,500251.68
2010-03-241,2801,2801,2611,26330,400249.11
2010-03-231,2931,2971,2521,29035,700254.44
2010-03-191,2901,2991,2771,27920,000252.27
2010-03-181,3101,3101,2801,29332,500255.03
2010-03-171,3081,3121,2961,31053,900258.38
2010-03-161,3001,3181,2951,30242,700256.81
2010-03-151,3181,3271,3021,30744,300257.79
2010-03-121,3101,3361,2921,31865,000259.96
2010-03-111,3001,3191,2911,29843,100256.02
2010-03-101,3341,3341,2921,30954,100258.19
2010-03-091,3471,3501,3141,32046,100260.36
2010-03-081,3321,3501,3231,34069,900264.30
2010-03-051,2901,3101,2601,31058,700258.38
2010-03-041,3201,3211,2801,28763,300253.85
2010-03-031,3351,3581,2851,307164,800257.79
2010-03-021,2901,3321,2831,324192,700261.14
2010-03-011,1821,2421,1751,23865,900244.18
2010-02-261,1721,1951,1691,17216,900231.16
2010-02-251,2001,2181,1851,18523,000233.73
2010-02-241,1921,2261,1851,19931,800236.49
2010-02-231,2061,2191,1921,19929,100236.49
2010-02-221,2051,2421,1911,20550,600237.67
2010-02-191,2261,2261,2001,20224,900237.08
2010-02-181,2301,2451,2051,22528,200241.62
2010-02-171,2601,2601,1941,23067,800242.60
2010-02-161,2501,2711,2261,23040,200242.60
2010-02-151,2801,2961,2201,22348,500241.22
2010-02-121,2991,3151,2801,29729,200255.82
2010-02-101,2921,3501,2551,270125,400250.49
2010-02-091,1701,2741,1701,26061,800248.52
2010-02-081,2301,2821,1701,17472,400231.56
2010-02-051,2401,2601,2051,22068,100240.63
2010-02-041,3021,3461,2861,30066,600256.41
2010-02-031,3131,3641,2841,330180,800262.33
2010-02-021,2481,3461,2341,343201,400264.89
2010-02-011,1821,2301,1601,206113,600237.87
2010-01-291,1251,2061,1251,162146,000229.19
2010-01-281,0991,1581,0701,12573,900221.89
2010-01-271,1251,1351,0721,07679,300212.23
2010-01-261,2001,2001,1011,11185,600219.13
2010-01-251,1811,2091,1811,18435,500233.53
2010-01-221,2001,2421,2001,210100,200238.66
2010-01-211,2141,2751,1831,260105,400248.52
2010-01-201,2601,2901,1941,200104,000236.69
2010-01-191,3021,3191,2511,251113,900246.75
2010-01-181,3231,3651,3011,326145,100261.54
2010-01-151,1751,3531,1551,353374,400266.86
2010-01-141,2901,2961,1751,205172,000237.67
2010-01-131,2801,2991,2601,26085,100248.52
2010-01-121,3141,3141,2881,30463,800257.20
2010-01-081,2641,3231,2631,31358,000258.97
2010-01-071,3201,3331,2851,28587,200253.45
2010-01-061,3871,3941,3261,33595,000263.31
2010-01-051,4331,4891,3501,383284,400272.78
2010-01-041,3811,4381,3611,428201,400281.66

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