1. HOME >
  2. 株価時系列 >
  3. 1407 >
  4. 2011年

1407 (株)ウエストホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3069271768971760,000212.13
2011-12-2970170468669171,900204.44
2011-12-2871971969970791,100209.17
2011-12-27695722693708147,600209.47
2011-12-2669670068369363,000205.03
2011-12-2271071568568770,400203.25
2011-12-21723730694709156,100209.76
2011-12-20680710677708195,300209.47
2011-12-19685706667670124,000198.23
2011-12-16679708660697230,900206.21
2011-12-15699700663663239,700196.15
2011-12-14729746713713241,200210.95
2011-12-13732746712744319,800220.12
2011-12-12750767730746404,900220.71
2011-12-09735755728738429,800218.34
2011-12-08723757708753828,300222.78
2011-12-07677730676713602,500210.95
2011-12-06698704664673372,600199.11
2011-12-056897306727051,057,300208.58
2011-12-02606680606659668,700194.97
2011-12-01633634605605232,200178.99
2011-11-30590614571613186,400181.36
2011-11-29601604576588118,300173.96
2011-11-28568588562582119,300172.19
2011-11-25586608563565210,200167.16
2011-11-24565610551595330,800176.04
2011-11-22555600551576164,000170.41
2011-11-21573593546566206,600167.46
2011-11-18590590571573160,800169.53
2011-11-17600609589598197,700176.92
2011-11-16607643606606279,100179.29
2011-11-15619620599607157,700179.59
2011-11-14627641615618158,800182.84
2011-11-1163863861863487,800187.57
2011-11-10632646619628160,900185.80
2011-11-0965667365466686,400197.04
2011-11-08689689641653230,900193.20
2011-11-07646720646694330,500205.33
2011-11-04660672656656125,100194.08
2011-11-02642668634663260,100196.15
2011-11-01670689641644335,800190.53
2011-10-31707708683685213,000202.66
2011-10-28748751710713230,000210.95
2011-10-27706734693734164,500217.16
2011-10-26697712684705190,500208.58
2011-10-25688724674711442,100210.36
2011-10-24714725684688345,000203.55
2011-10-21701718683711458,100210.36
2011-10-20718734687691444,200204.44
2011-10-19738775725733461,300216.86
2011-10-18740792723755841,700223.37
2011-10-178168247467461,322,900220.71
2011-10-147358487318352,781,900247.04
2011-10-13720780711780878,700230.77
2011-10-12605681594680671,600201.18
2011-10-11602611591604464,800178.70
2011-10-07616620570579368,100171.30
2011-10-06606623603608279,400179.88
2011-10-05640650600607241,600179.59
2011-10-04634643623631240,000186.69
2011-10-03671698652657266,600194.38
2011-09-30695705672691352,100204.44
2011-09-29666729642722326,400213.61
2011-09-28662684652675141,000199.70
2011-09-27682690641665263,000196.75
2011-09-26672689622623289,700184.32
2011-09-22730740699707214,300209.17
2011-09-21750767740759132,100224.56
2011-09-20794796753755202,200223.37
2011-09-16783807758800220,000236.69
2011-09-15820820753790259,000233.73
2011-09-14860863772790315,000233.73
2011-09-1388289485685699,300253.25
2011-09-12872885857867208,200256.51
2011-09-09856914856894311,700264.50
2011-09-08858914855884574,200261.54
2011-09-07858865826846312,000250.30
2011-09-06885897810810334,300239.65
2011-09-05900906876885281,800261.83
2011-09-02928947908922269,900272.78
2011-09-011,0001,005933936360,900276.92
2011-08-311,0191,027991996152,400294.68
2011-08-301,0281,0321,0001,010253,100298.82
2011-08-291,0001,0609931,007499,000297.93
2011-08-261,4501,5231,4501,508207,900297.44
2011-08-251,4531,4851,4531,479136,300291.72
2011-08-241,5071,5231,4421,452157,800286.39
2011-08-231,4741,4951,4131,474176,600290.73
2011-08-221,4941,5511,4661,466261,700289.15
2011-08-191,4761,5051,4631,500239,700295.86
2011-08-181,5701,5701,5231,523158,000300.39
2011-08-171,5381,5671,5161,567241,700309.07
2011-08-161,5891,5901,5201,523249,900300.39
2011-08-151,5601,6101,5331,571430,800309.86
2011-08-121,5421,5601,4901,519431,300299.61
2011-08-111,3961,5491,3861,541953,000303.95
2011-08-101,3851,4261,3361,416519,000279.29
2011-08-091,2041,3171,1561,302452,500256.81
2011-08-081,3001,3801,2531,253300,700247.14
2011-08-051,2701,3301,2701,310308,600258.38
2011-08-041,4111,4501,3571,357277,500267.65
2011-08-031,3851,4151,3801,403342,800276.73
2011-08-021,5061,5141,4191,443384,100284.62
2011-08-011,4901,5601,4901,530299,400301.78
2011-07-291,5351,5481,4801,485386,800292.90
2011-07-281,5541,5891,5431,554255,300306.51
2011-07-271,6001,6281,5541,560372,600307.69
2011-07-261,6171,6401,5871,593303,500314.20
2011-07-251,6501,6771,6221,633303,400322.09
2011-07-221,6671,6891,6161,641530,800323.67
2011-07-211,6641,6951,6351,667717,900328.80
2011-07-201,6401,6881,6151,684991,300332.15
2011-07-191,5501,6141,5431,610926,000317.55
2011-07-151,4501,5631,4401,5631,380,199308.28
2011-07-141,5501,5641,4601,480602,400291.91
2011-07-131,4951,5461,4951,534387,600302.56
2011-07-121,5381,5601,4961,501504,600296.06
2011-07-111,5211,5751,5211,557301,000307.10
2011-07-081,5651,5751,5331,541348,200303.95
2011-07-071,5301,5941,5151,556786,700306.90
2011-07-061,4811,5471,4441,547682,500305.13
2011-07-051,5301,5331,4691,478433,700291.52
2011-07-041,5551,5691,5261,526549,500300.99
2011-07-011,5091,5551,5001,555544,100306.71
2011-06-301,5401,5491,4881,508627,300297.44
2011-06-291,4501,5351,4121,530944,200301.78
2011-06-281,4811,4851,4261,430329,800282.05
2011-06-271,4401,4881,4231,486318,500293.10
2011-06-241,4461,4631,4281,444307,800284.81
2011-06-231,4901,4941,4411,463352,700288.56
2011-06-221,5301,5441,4701,470769,800289.94
2011-06-211,4421,4951,4081,495784,200294.87
2011-06-201,4951,5091,4451,446555,700285.21
2011-06-171,5301,5591,4711,498817,100295.46
2011-06-161,4841,5731,4771,5431,128,999304.34
2011-06-151,5201,5341,4701,483735,800292.51
2011-06-141,5081,5491,4921,5071,332,399297.24
2011-06-131,4181,5031,4041,4961,590,899295.07
2011-06-101,4031,4271,3701,413601,900278.70
2011-06-091,4151,4411,3711,4021,037,799276.53
2011-06-081,3261,4101,3261,4061,304,199277.32
2011-06-071,2581,3301,2541,326645,200261.54
2011-06-061,2601,2941,2471,256363,800247.73
2011-06-031,3101,3381,2631,280484,700252.47
2011-06-021,3251,3391,2701,300835,500256.41
2011-06-011,3571,3961,3531,360905,100268.25
2011-05-311,3401,3921,3181,3611,228,699268.44
2011-05-301,2601,3881,2491,3532,517,699266.86
2011-05-271,1911,2471,1641,2431,210,999245.17
2011-05-261,1771,1971,1271,188435,000234.32
2011-05-251,2101,2211,1521,164465,900229.59
2011-05-241,1991,2271,1601,198865,400236.29
2011-05-231,0971,2371,0831,2061,801,599237.87
2011-05-201,0161,0469921,008164,000198.82
2011-05-191,0591,0651,0101,020169,100201.18
2011-05-181,0751,1081,0461,048198,100206.71
2011-05-171,0231,0951,0151,075259,700212.03
2011-05-161,0501,0881,0341,035217,100204.14
2011-05-131,1211,1251,0511,076410,800212.23
2011-05-121,1531,1711,1261,126202,200222.09
2011-05-111,2001,2071,1571,169199,600230.57
2011-05-101,1801,2201,1801,190206,500234.71
2011-05-091,2301,2321,1701,175326,400231.76
2011-05-061,1751,2201,1751,214289,100239.45
2011-05-021,2601,2661,2011,217790,300240.04
2011-04-281,1401,2391,1251,2301,092,199242.60
2011-04-271,1841,1861,1271,133522,900223.47
2011-04-261,1941,2251,1471,161700,500228.99
2011-04-251,2201,2421,1621,176890,500231.95
2011-04-221,2511,2801,2071,2371,488,699243.98
2011-04-211,2071,2921,1801,2702,367,799250.49
2011-04-201,1241,2161,0921,2141,658,899239.45
2011-04-191,2031,2331,1071,1231,685,799221.50
2011-04-181,1501,2381,0921,1762,323,999231.95
2011-04-151,0101,1271,0001,1272,640,899222.29
2011-04-149861,007934977696,200192.70
2011-04-139201,0139131,010954,600199.21
2011-04-129891,0259329401,171,599185.40
2011-04-11945960915919487,800181.26
2011-04-08851966833963764,800189.94
2011-04-07890914866868261,300171.20
2011-04-06942949898905199,000178.50
2011-04-05950980896939555,500185.21
2011-04-049901,009936943420,300186
2011-04-019601,029960991522,000195.46
2011-03-311,0151,040959986748,800194.48
2011-03-301,0631,0709991,045846,800206.11
2011-03-299101,0388851,0071,588,799198.62
2011-03-28820920805920993,000181.46
2011-03-25840848750770541,500151.87
2011-03-24700780690780372,100153.85
2011-03-23666716641680168,900134.12
2011-03-22655681632655211,000129.19
2011-03-18556631556610134,900120.32
2011-03-17501568490542130,800106.90
2011-03-16455530455530130,500104.54
2011-03-15450488450450286,00088.76
2011-03-14555599550550221,000108.48
2011-03-1163765563065029,100128.21
2011-03-1066867164664629,300127.42
2011-03-0967167365266839,000131.76
2011-03-0867867866967020,700132.15
2011-03-0768368367467631,500133.33
2011-03-0468268767868341,500134.71
2011-03-0367468367467940,700133.93
2011-03-0268368867768549,000135.11
2011-03-0168669168368638,000135.31
2011-02-2868168967568921,800135.90
2011-02-2566768066667923,900133.93
2011-02-2468569067167151,600132.35
2011-02-2368168868068465,400134.91
2011-02-2270571068868860,800135.70
2011-02-2172472770571364,200140.63
2011-02-18735735718718124,500141.62
2011-02-1769071668271399,500140.63
2011-02-1668269168268754,700135.50
2011-02-1568868868068220,800134.52
2011-02-1468968967968763,700135.50
2011-02-1068469168068933,600135.90
2011-02-0969069568468832,300135.70
2011-02-0869669768768838,200135.70
2011-02-0769570569169473,700136.88
2011-02-0468769668769240,700136.49
2011-02-0369169168068626,300135.31
2011-02-0268269966168769,400135.50
2011-02-0167368366867532,800133.14
2011-01-3167268266067243,500132.54
2011-01-2868869268168151,300134.32
2011-01-2768969068368550,800135.11
2011-01-2669769768268933,200135.90
2011-01-2569770068669738,300137.48
2011-01-2468669868569334,400136.69
2011-01-21712712678691116,500136.29
2011-01-2072572871471659,500141.22
2011-01-19715741708732173,000144.38
2011-01-1869970769169786,100137.48
2011-01-17722724691701271,600138.26
2011-01-1475976074874981,600147.73
2011-01-1376876875076060,700149.90
2011-01-1276577076076737,600151.28
2011-01-1176676775676556,200150.89
2011-01-0776777276176549,400150.89
2011-01-0676877376176546,900150.89
2011-01-0576477375576571,500150.89
2011-01-0476576575076268,200150.30

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