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
2010-12-30	753	756	737	744	75,000	146.75
2010-12-29	745	751	735	747	48,700	147.34
2010-12-28	730	741	729	739	32,500	145.76
2010-12-27	726	741	725	732	47,700	144.38
2010-12-24	727	736	726	731	20,800	144.18
2010-12-22	735	744	726	727	57,400	143.39
2010-12-21	746	752	726	729	93,900	143.79
2010-12-20	760	765	739	746	78,200	147.14
2010-12-17	762	764	745	755	43,400	148.92
2010-12-16	738	767	737	757	64,900	149.31
2010-12-15	758	760	733	742	98,900	146.35
2010-12-14	764	770	751	767	114,000	151.28
2010-12-13	768	780	754	771	256,700	152.07
2010-12-10	724	746	719	744	241,000	146.75
2010-12-09	686	724	686	724	258,500	142.80
2010-12-08	680	687	676	684	27,200	134.91
2010-12-07	679	687	671	680	53,800	134.12
2010-12-06	682	682	674	675	41,400	133.14
2010-12-03	668	682	652	682	70,800	134.52
2010-12-02	660	670	659	669	46,800	131.95
2010-12-01	654	659	650	658	26,200	129.78
2010-11-30	676	676	651	656	60,600	129.39
2010-11-29	670	676	652	672	34,700	132.54
2010-11-26	660	687	658	667	116,700	131.56
2010-11-25	656	656	642	650	67,800	128.21
2010-11-24	653	655	645	646	69,000	127.42
2010-11-22	681	684	663	663	51,000	130.77
2010-11-19	688	689	673	679	51,500	133.93
2010-11-18	674	677	660	677	63,900	133.53
2010-11-17	655	677	650	670	41,100	132.15
2010-11-16	678	682	657	658	64,700	129.78
2010-11-15	643	674	643	674	104,500	132.94
2010-11-12	638	644	638	638	29,500	125.84
2010-11-11	640	648	634	640	21,300	126.23
2010-11-10	643	644	625	637	33,100	125.64
2010-11-09	653	653	634	638	42,800	125.84
2010-11-08	645	660	641	647	47,600	127.61
2010-11-05	632	654	632	640	47,500	126.23
2010-11-04	635	642	630	631	28,500	124.46
2010-11-02	646	646	628	630	35,600	124.26
2010-11-01	680	680	642	642	86,300	126.63
2010-10-29	660	680	660	680	35,600	134.12
2010-10-28	668	688	668	668	42,200	131.76
2010-10-27	700	700	675	678	61,500	133.73
2010-10-26	715	726	696	707	51,500	139.45
2010-10-25	679	704	667	700	62,700	138.07
2010-10-22	661	675	661	667	33,700	131.56
2010-10-21	657	677	655	671	88,700	132.35
2010-10-20	685	695	672	677	80,300	133.53
2010-10-19	705	712	694	710	39,500	140.04
2010-10-18	710	725	685	701	54,100	138.26
2010-10-15	710	742	705	725	78,400	143
2010-10-14	730	755	730	755	92,100	148.92
2010-10-13	757	780	725	730	66,700	143.98
2010-10-12	798	798	750	750	55,100	147.93
2010-10-08	790	798	784	794	73,000	156.61
2010-10-07	818	818	797	804	110,600	158.58
2010-10-06	780	819	777	819	255,400	161.54
2010-10-05	740	767	740	756	93,200	149.11
2010-10-04	736	745	723	731	50,900	144.18
2010-10-01	751	762	746	749	35,800	147.73
2010-09-30	770	783	749	751	93,500	148.13
2010-09-29	745	770	744	758	73,800	149.51
2010-09-28	732	744	732	744	39,100	146.75
2010-09-27	745	755	733	746	47,300	147.14
2010-09-24	729	757	724	745	70,700	146.94
2010-09-22	730	763	725	744	159,400	146.75
2010-09-21	720	733	710	725	83,000	143
2010-09-17	708	718	690	702	96,100	138.46
2010-09-16	721	728	702	714	92,100	140.83
2010-09-15	700	735	693	716	119,800	141.22
2010-09-14	699	713	687	711	151,700	140.24
2010-09-13	660	692	660	685	122,900	135.11
2010-09-10	628	674	618	659	171,100	129.98
2010-09-09	632	648	609	617	117,100	121.70
2010-09-08	642	649	629	632	64,700	124.66
2010-09-07	688	688	651	656	125,200	129.39
2010-09-06	635	677	632	668	179,900	131.76
2010-09-03	586	638	568	630	231,000	124.26
2010-09-02	629	629	596	603	130,000	118.94
2010-09-01	656	663	612	613	200,400	120.91
2010-08-31	693	700	657	658	114,100	129.78
2010-08-30	710	719	692	710	68,600	140.04
2010-08-27	691	724	683	698	170,800	137.67
2010-08-26	711	736	711	731	190,600	144.18
2010-08-25	700	738	690	718	137,900	141.62
2010-08-24	750	750	710	715	174,600	141.03
2010-08-23	784	792	770	770	59,500	151.87
2010-08-20	790	798	775	782	130,500	154.24
2010-08-19	805	813	793	809	116,200	159.57
2010-08-18	796	815	783	798	142,500	157.40
2010-08-17	762	791	755	783	112,800	154.44
2010-08-16	820	826	770	770	239,900	151.87
2010-08-13	820	843	807	825	190,000	162.72
2010-08-12	777	820	761	820	378,100	161.74
2010-08-11	861	861	812	818	394,400	161.34
2010-08-10	818	860	811	854	568,900	168.44
2010-08-09	752	796	740	794	319,900	156.61
2010-08-06	731	783	727	747	366,000	147.34
2010-08-05	723	803	723	758	733,800	149.51
2010-08-04	690	714	678	706	207,300	139.25
2010-08-03	675	698	673	688	246,300	135.70
2010-08-02	645	667	640	660	171,300	130.18
2010-07-30	625	644	620	630	134,500	124.26
2010-07-29	603	640	601	625	159,200	123.27
2010-07-28	606	613	599	606	62,400	119.53
2010-07-27	590	619	581	595	77,200	117.36
2010-07-26	580	596	576	590	42,100	116.37
2010-07-23	570	573	556	573	34,800	113.02
2010-07-22	573	581	546	562	98,700	110.85
2010-07-21	605	614	565	580	108,600	114.40
2010-07-20	600	620	587	605	60,200	119.33
2010-07-16	600	617	595	610	110,200	120.32
2010-07-15	630	630	605	607	313,200	119.72
2010-07-14	605	649	605	649	212,000	128.01
2010-07-13	601	618	600	601	137,800	118.54
2010-07-12	592	630	592	605	148,300	119.33
2010-07-09	559	590	554	581	117,800	114.60
2010-07-08	585	585	550	565	204,700	111.44
2010-07-07	592	595	554	565	189,600	111.44
2010-07-06	592	600	570	598	105,300	117.95
2010-07-05	558	617	558	602	156,100	118.74
2010-07-02	556	577	547	561	181,200	110.65
2010-07-01	563	580	551	555	121,700	109.47
2010-06-30	578	599	542	593	188,600	116.96
2010-06-29	660	675	588	598	190,200	117.95
2010-06-28	728	729	653	658	135,300	129.78
2010-06-25	746	756	704	735	136,400	144.97
2010-06-24	701	764	701	745	208,000	146.94
2010-06-23	700	720	695	702	285,900	138.46
2010-06-22	675	686	668	679	63,900	133.93
2010-06-21	668	686	641	680	149,600	134.12
2010-06-18	694	716	667	678	149,100	133.73
2010-06-17	718	720	702	709	54,800	139.84
2010-06-16	741	745	714	717	81,200	141.42
2010-06-15	731	739	728	729	62,800	143.79
2010-06-14	731	746	730	739	99,100	145.76
2010-06-11	731	739	701	724	105,700	142.80
2010-06-10	734	734	706	712	96,500	140.43
2010-06-09	776	786	728	748	108,100	147.54
2010-06-08	770	794	763	771	53,800	152.07
2010-06-07	798	798	784	787	47,300	155.23
2010-06-04	830	865	810	825	173,900	162.72
2010-06-03	862	868	807	817	76,600	161.14
2010-06-02	840	869	820	847	76,300	167.06
2010-06-01	915	937	862	876	93,900	172.78
2010-05-31	820	950	814	945	107,800	186.39
2010-05-28	837	850	818	835	55,400	164.69
2010-05-27	763	797	763	797	24,100	157.20
2010-05-26	787	797	767	770	28,600	151.87
2010-05-25	826	849	783	783	57,200	154.44
2010-05-24	850	860	829	840	36,200	165.68
2010-05-21	780	844	770	840	79,600	165.68
2010-05-20	796	815	761	813	56,300	160.36
2010-05-19	802	813	761	795	128,100	156.81
2010-05-18	852	855	770	788	102,600	155.42
2010-05-17	888	900	813	822	154,200	162.13
2010-05-14	950	950	916	918	66,700	181.07
2010-05-13	932	958	931	953	70,400	187.97
2010-05-12	1,001	1,001	930	930	176,000	183.43
2010-05-11	1,047	1,070	1,015	1,015	39,900	200.20
2010-05-10	1,030	1,080	1,030	1,049	112,800	206.90
2010-05-07	990	1,054	969	1,047	135,000	206.51
2010-05-06	1,010	1,014	992	1,006	82,100	198.42
2010-04-30	1,050	1,062	1,021	1,021	48,000	201.38
2010-04-28	1,018	1,048	1,017	1,042	35,600	205.52
2010-04-27	1,066	1,069	1,040	1,048	80,400	206.71
2010-04-26	1,085	1,095	1,057	1,072	87,700	211.44
2010-04-23	1,070	1,084	1,065	1,071	60,100	211.24
2010-04-22	1,085	1,093	1,052	1,085	56,400	214
2010-04-21	1,108	1,113	1,060	1,084	93,000	213.81
2010-04-20	1,111	1,144	1,104	1,105	143,700	217.95
2010-04-19	1,098	1,139	1,089	1,135	218,500	223.87
2010-04-16	1,054	1,091	1,053	1,089	201,000	214.79
2010-04-15	1,051	1,061	1,015	1,053	342,000	207.69
2010-04-14	991	1,068	957	1,068	824,200	210.65
2010-04-13	1,294	1,298	1,251	1,257	62,200	247.93
2010-04-12	1,295	1,319	1,270	1,285	130,200	253.45
2010-04-09	1,306	1,330	1,295	1,315	92,800	259.37
2010-04-08	1,330	1,337	1,301	1,312	101,600	258.78
2010-04-07	1,339	1,355	1,320	1,342	36,500	264.69
2010-04-06	1,346	1,346	1,311	1,339	43,300	264.10
2010-04-05	1,360	1,365	1,310	1,324	56,300	261.14
2010-04-02	1,435	1,435	1,352	1,354	141,500	267.06
2010-04-01	1,331	1,431	1,331	1,417	156,400	279.49
2010-03-31	1,335	1,358	1,315	1,349	57,200	266.08
2010-03-30	1,375	1,375	1,314	1,325	67,600	261.34
2010-03-29	1,272	1,350	1,270	1,345	91,300	265.29
2010-03-26	1,276	1,288	1,266	1,283	22,000	253.06
2010-03-25	1,272	1,295	1,265	1,276	25,500	251.68
2010-03-24	1,280	1,280	1,261	1,263	30,400	249.11
2010-03-23	1,293	1,297	1,252	1,290	35,700	254.44
2010-03-19	1,290	1,299	1,277	1,279	20,000	252.27
2010-03-18	1,310	1,310	1,280	1,293	32,500	255.03
2010-03-17	1,308	1,312	1,296	1,310	53,900	258.38
2010-03-16	1,300	1,318	1,295	1,302	42,700	256.81
2010-03-15	1,318	1,327	1,302	1,307	44,300	257.79
2010-03-12	1,310	1,336	1,292	1,318	65,000	259.96
2010-03-11	1,300	1,319	1,291	1,298	43,100	256.02
2010-03-10	1,334	1,334	1,292	1,309	54,100	258.19
2010-03-09	1,347	1,350	1,314	1,320	46,100	260.36
2010-03-08	1,332	1,350	1,323	1,340	69,900	264.30
2010-03-05	1,290	1,310	1,260	1,310	58,700	258.38
2010-03-04	1,320	1,321	1,280	1,287	63,300	253.85
2010-03-03	1,335	1,358	1,285	1,307	164,800	257.79
2010-03-02	1,290	1,332	1,283	1,324	192,700	261.14
2010-03-01	1,182	1,242	1,175	1,238	65,900	244.18
2010-02-26	1,172	1,195	1,169	1,172	16,900	231.16
2010-02-25	1,200	1,218	1,185	1,185	23,000	233.73
2010-02-24	1,192	1,226	1,185	1,199	31,800	236.49
2010-02-23	1,206	1,219	1,192	1,199	29,100	236.49
2010-02-22	1,205	1,242	1,191	1,205	50,600	237.67
2010-02-19	1,226	1,226	1,200	1,202	24,900	237.08
2010-02-18	1,230	1,245	1,205	1,225	28,200	241.62
2010-02-17	1,260	1,260	1,194	1,230	67,800	242.60
2010-02-16	1,250	1,271	1,226	1,230	40,200	242.60
2010-02-15	1,280	1,296	1,220	1,223	48,500	241.22
2010-02-12	1,299	1,315	1,280	1,297	29,200	255.82
2010-02-10	1,292	1,350	1,255	1,270	125,400	250.49
2010-02-09	1,170	1,274	1,170	1,260	61,800	248.52
2010-02-08	1,230	1,282	1,170	1,174	72,400	231.56
2010-02-05	1,240	1,260	1,205	1,220	68,100	240.63
2010-02-04	1,302	1,346	1,286	1,300	66,600	256.41
2010-02-03	1,313	1,364	1,284	1,330	180,800	262.33
2010-02-02	1,248	1,346	1,234	1,343	201,400	264.89
2010-02-01	1,182	1,230	1,160	1,206	113,600	237.87
2010-01-29	1,125	1,206	1,125	1,162	146,000	229.19
2010-01-28	1,099	1,158	1,070	1,125	73,900	221.89
2010-01-27	1,125	1,135	1,072	1,076	79,300	212.23
2010-01-26	1,200	1,200	1,101	1,111	85,600	219.13
2010-01-25	1,181	1,209	1,181	1,184	35,500	233.53
2010-01-22	1,200	1,242	1,200	1,210	100,200	238.66
2010-01-21	1,214	1,275	1,183	1,260	105,400	248.52
2010-01-20	1,260	1,290	1,194	1,200	104,000	236.69
2010-01-19	1,302	1,319	1,251	1,251	113,900	246.75
2010-01-18	1,323	1,365	1,301	1,326	145,100	261.54
2010-01-15	1,175	1,353	1,155	1,353	374,400	266.86
2010-01-14	1,290	1,296	1,175	1,205	172,000	237.67
2010-01-13	1,280	1,299	1,260	1,260	85,100	248.52
2010-01-12	1,314	1,314	1,288	1,304	63,800	257.20
2010-01-08	1,264	1,323	1,263	1,313	58,000	258.97
2010-01-07	1,320	1,333	1,285	1,285	87,200	253.45
2010-01-06	1,387	1,394	1,326	1,335	95,000	263.31
2010-01-05	1,433	1,489	1,350	1,383	284,400	272.78
2010-01-04	1,381	1,438	1,361	1,428	201,400	281.66

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1407 (株)ウエストホールディングス の時系列データ [2010年度]

1407 (株)ウエストホールディングスの時系列データ [2010年度]