1. HOME >
  2. 株価時系列 >
  3. 1407 >
  4. 2012年

1407 (株)ウエストホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-289951,00998899780,300294.97
2012-12-279951,020983993131,400293.79
2012-12-26993999971994122,400294.08
2012-12-259831,003981990137,700292.90
2012-12-21979988956974201,600288.17
2012-12-20985993967969415,300286.69
2012-12-191,0501,0651,0051,005290,400297.34
2012-12-181,1181,1251,0131,039399,700307.40
2012-12-171,1361,1511,0911,104240,300326.63
2012-12-141,1351,1581,1061,136280,900336.10
2012-12-131,0841,1391,0801,135444,500335.80
2012-12-121,0801,0831,0571,069170,200316.27
2012-12-111,0421,0771,0421,074171,600317.75
2012-12-101,0561,0701,0361,03693,600306.51
2012-12-071,0401,0731,0371,06781,600315.68
2012-12-061,0721,0851,0521,057116,300312.72
2012-12-051,0181,0739971,073283,700317.46
2012-12-041,0651,0651,0101,015227,200300.30
2012-12-031,0881,0961,0621,063201,400314.50
2012-11-301,0821,0881,0601,076189,400318.34
2012-11-291,0611,0891,0501,089272,300322.19
2012-11-281,0301,0801,0151,070728,700316.57
2012-11-27960986953983213,400290.83
2012-11-26920989914970301,700286.98
2012-11-22928935907910144,500269.23
2012-11-21944962923926110,000273.97
2012-11-2097597795095095,300281.07
2012-11-1997598096596897,000286.39
2012-11-16965985953957203,100283.14
2012-11-15902977888948247,300280.47
2012-11-14937945913915175,000270.71
2012-11-13910950874950322,200281.07
2012-11-12969970919921246,000272.49
2012-11-09985990955966163,300285.80
2012-11-089871,012986986219,800291.72
2012-11-071,0731,0741,0131,013462,900299.70
2012-11-061,0061,0411,0061,021243,300302.07
2012-11-059881,0389841,011306,200299.11
2012-11-021,0001,000952981501,700290.24
2012-11-011,0091,0161,0031,003147,500296.75
2012-10-311,0281,0281,0071,014184,400300
2012-10-301,0481,0561,0151,016203,900300.59
2012-10-291,0371,0621,0171,028262,700304.14
2012-10-261,0421,0441,0131,028171,600304.14
2012-10-251,0401,0631,0101,022378,800302.37
2012-10-241,0451,0991,0351,040473,600307.69
2012-10-231,1741,1771,0611,074493,600317.75
2012-10-221,1131,1561,1121,149207,700339.94
2012-10-191,1621,1651,0921,143531,900338.17
2012-10-181,2501,2521,1481,150765,400340.24
2012-10-171,2701,2881,2581,259179,700372.49
2012-10-161,2821,3181,2671,288186,200381.07
2012-10-151,3801,3841,2751,292841,400382.25
2012-10-121,2461,3701,2451,3001,394,300384.62
2012-10-111,1371,1971,1261,187313,700351.18
2012-10-101,2001,2221,1391,152249,100340.83
2012-10-091,1451,2291,1321,222361,700361.54
2012-10-051,1331,1501,1171,135145,300335.80
2012-10-041,1401,1401,1101,133130,000335.21
2012-10-031,1001,1531,0911,120250,800331.36
2012-10-021,1881,1901,1061,108384,700327.81
2012-10-011,2001,2091,1621,180136,000349.11
2012-09-281,2381,2411,1901,190252,400352.07
2012-09-271,1891,2251,1821,217241,900360.06
2012-09-261,2691,2821,1971,200441,200355.03
2012-09-251,2301,2501,1781,250307,200369.82
2012-09-241,2001,2651,1691,200332,100355.03
2012-09-211,2721,3201,2171,225283,100362.43
2012-09-201,3101,3111,2551,271358,800376.04
2012-09-191,3611,3701,3231,330218,000393.49
2012-09-181,4261,4451,3771,378137,500407.69
2012-09-141,4451,4501,4151,42566,800421.60
2012-09-131,4101,4351,4101,43364,400423.97
2012-09-121,4381,4401,4051,407108,900416.27
2012-09-111,4351,4671,4321,44167,200426.33
2012-09-101,4271,4731,4171,465141,700433.43
2012-09-071,4291,4451,4161,41786,800419.23
2012-09-061,4691,4701,4121,41293,100417.75
2012-09-051,4501,4731,4391,46097,000431.95
2012-09-041,4001,4781,4001,464198,800433.14
2012-09-031,3701,4451,3701,395153,600412.72
2012-08-311,4101,4191,3751,400117,700414.20
2012-08-301,4101,4351,3951,410162,200417.16
2012-08-291,3801,4401,3731,440215,600426.04
2012-08-281,4661,4791,4221,424237,600421.30
2012-08-271,4791,4951,4511,476139,600436.69
2012-08-241,5301,5401,4511,465357,900433.43
2012-08-231,4601,4881,4511,478164,800437.28
2012-08-221,5101,5231,4861,489154,200440.53
2012-08-211,5461,5631,5041,520177,600449.70
2012-08-201,5151,5561,5031,535401,000454.14
2012-08-171,4251,4871,4241,486221,600439.65
2012-08-161,4231,4521,4031,424219,100421.30
2012-08-151,5181,5181,4201,430280,500423.08
2012-08-141,5301,5401,5171,51873,300449.11
2012-08-131,5231,5501,5121,54073,500455.62
2012-08-101,5901,5991,5291,535150,900454.14
2012-08-091,5411,6041,5051,600270,900473.37
2012-08-081,5761,5831,5531,55391,300459.47
2012-08-071,5801,5921,5291,567133,900463.61
2012-08-061,6241,6321,5621,578199,500466.86
2012-08-031,6341,6441,6101,617141,700478.40
2012-08-021,6151,6531,6031,651381,600488.46
2012-08-011,5711,6091,5551,606175,700475.15
2012-07-311,5661,6151,5531,571204,100464.79
2012-07-301,6301,6421,5401,561346,500461.83
2012-07-271,6401,6591,6061,645306,200486.69
2012-07-261,5571,6291,5271,628298,500481.66
2012-07-251,6071,6201,5001,517580,400448.82
2012-07-241,6271,6421,6041,626320,300481.07
2012-07-231,6161,6571,5861,632571,800482.84
2012-07-201,6101,6411,5831,638761,900484.62
2012-07-191,5351,6041,5191,602478,100473.97
2012-07-181,5601,5721,5111,548522,000457.99
2012-07-171,3881,5571,3711,5421,266,100456.21
2012-07-131,3651,4371,3601,421557,600420.41
2012-07-121,4211,4551,3551,355374,400400.89
2012-07-111,4511,4601,4041,420331,600420.12
2012-07-101,4851,5251,4511,463250,800432.84
2012-07-091,4951,5041,4451,500313,300443.79
2012-07-061,5051,5121,4411,484382,200439.05
2012-07-051,5121,5541,4851,485315,500439.35
2012-07-041,5331,5731,4851,532465,800453.25
2012-07-031,6091,6421,5011,510734,900446.75
2012-07-021,5911,6151,5561,605509,300474.85
2012-06-291,5561,6201,5151,602978,400473.97
2012-06-281,4121,5691,3951,5501,259,300458.58
2012-06-271,4101,4561,3851,425573,300421.60
2012-06-261,3451,3951,3231,390553,800411.24
2012-06-251,3401,3681,3241,356452,700401.18
2012-06-221,2501,3001,2401,291279,000381.95
2012-06-211,2631,2901,2481,275332,400377.22
2012-06-201,3001,3131,2611,261284,700373.08
2012-06-191,3091,3161,2431,294426,900382.84
2012-06-181,3651,3801,2821,291450,400381.95
2012-06-151,2951,3301,2461,330383,800393.49
2012-06-141,3361,3501,2901,301257,200384.91
2012-06-131,3201,3511,2901,339605,600396.15
2012-06-121,2381,3201,2301,320575,900390.53
2012-06-111,1621,2591,1621,259559,800372.49
2012-06-081,1191,1671,1101,160629,200343.20
2012-06-071,1121,1271,0821,090238,200322.49
2012-06-061,0451,1311,0211,102459,200326.04
2012-06-051,0191,0431,0011,034433,600305.92
2012-06-041,0851,085992992581,000293.49
2012-06-011,1901,2101,0881,088491,800321.89
2012-05-311,2501,2681,2101,246178,000368.64
2012-05-301,3051,3161,2701,284199,900379.88
2012-05-291,3291,3331,2701,293246,000382.54
2012-05-281,3301,3541,3101,326346,800392.31
2012-05-251,3201,3331,2751,325357,900392.01
2012-05-241,2891,3511,2611,297541,300383.73
2012-05-231,2601,3401,2421,291795,500381.95
2012-05-221,2051,2651,1931,224423,300362.13
2012-05-211,1891,2401,1681,182194,800349.70
2012-05-181,2181,2301,1781,200242,900355.03
2012-05-171,2421,2671,1891,240322,700366.86
2012-05-161,1511,2561,1511,255441,400371.30
2012-05-151,1231,1741,0491,152515,600340.83
2012-05-141,2401,2461,1421,142310,900337.87
2012-05-111,2121,2581,1751,180268,900349.11
2012-05-101,2351,2641,2201,226260,700362.72
2012-05-091,2671,3001,2041,232381,500364.50
2012-05-081,3451,3501,2681,316322,300389.35
2012-05-071,3521,3701,3091,311388,600387.87
2012-05-021,4091,4381,3701,402509,500414.79
2012-05-011,4501,4811,3711,379796,900407.99
2012-04-271,4301,4851,3951,408801,900416.57
2012-04-261,2991,4851,2871,4501,966,600428.99
2012-04-251,2701,3131,2111,2851,163,400380.18
2012-04-241,2221,3311,2031,2931,273,400382.54
2012-04-231,1721,3301,1351,2411,729,800367.16
2012-04-201,0001,0439901,030494,200304.73
2012-04-199801,008966977265,400289.05
2012-04-18965989965980239,700289.94
2012-04-17913954911954258,900282.25
2012-04-16921934896907200,900268.34
2012-04-13834935825933607,100276.04
2012-04-12910920880896246,800265.09
2012-04-11920935910923149,500273.08
2012-04-10988997950950164,100281.07
2012-04-09962987955983100,500290.83
2012-04-06951976951968109,500286.39
2012-04-05935995928980219,200289.94
2012-04-04963975935946251,500279.88
2012-04-031,0001,000965975271,500288.46
2012-04-021,0231,0241,0001,012170,700299.41
2012-03-301,0381,0431,0101,010225,000298.82
2012-03-291,0281,0481,0121,048481,200310.06
2012-03-289801,0259711,023634,800302.66
2012-03-279911,002953957416,500283.14
2012-03-26938995928978677,000289.35
2012-03-2391292290991586,100270.71
2012-03-22920936910918104,200271.60
2012-03-21923948921921334,200272.49
2012-03-19906915883893278,800264.20
2012-03-16935935907913164,200270.12
2012-03-15952960926926155,100273.97
2012-03-14935969917963308,800284.91
2012-03-13939970906909457,400268.94
2012-03-12985985936937364,900277.22
2012-03-09940985923983590,800290.83
2012-03-08928950913928209,700274.56
2012-03-07924956904940683,200278.11
2012-03-06880925876923846,800273.08
2012-03-05847893840855798,100252.96
2012-03-02810843807840291,800248.52
2012-03-01815834810820274,600242.60
2012-02-29829842799800309,200236.69
2012-02-28791849787844563,400249.70
2012-02-27835867811825887,400244.08
2012-02-24722810722782823,900231.36
2012-02-23703716695715265,600211.54
2012-02-22679690670687162,000203.25
2012-02-2165867865666061,600195.27
2012-02-2065465965265860,000194.68
2012-02-1765066064864956,600192.01
2012-02-1666967465065099,800192.31
2012-02-1568268567167171,300198.52
2012-02-1468068667768288,000201.78
2012-02-1365568164868199,200201.48
2012-02-1067067665966287,700195.86
2012-02-09653681645673262,400199.11
2012-02-08638652636643139,700190.24
2012-02-0763463863063266,600186.98
2012-02-06638651630630120,800186.39
2012-02-03649649635635145,900187.87
2012-02-0264965264364898,200191.72
2012-02-01648655634649158,600192.01
2012-01-3164965364064754,000191.42
2012-01-30632654632651117,700192.60
2012-01-27622639619638139,200188.76
2012-01-26617625616621157,500183.73
2012-01-25620620610615110,400181.95
2012-01-24628634613618162,400182.84
2012-01-23610620608612157,300181.07
2012-01-20618618602603200,800178.40
2012-01-19594638591621357,000183.73
2012-01-18587598579579176,200171.30
2012-01-17581596577578232,900171.01
2012-01-16628640587593453,500175.44
2012-01-13676685667667124,700197.34
2012-01-12690728675679400,600200.89
2012-01-1168569367868296,300201.78
2012-01-10680697671686129,500202.96
2012-01-06661685660673134,300199.11
2012-01-05701705670671227,500198.52
2012-01-04723723697700148,900207.10

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