1. HOME >
  2. 株価時系列 >
  3. 1407 >
  4. 2013年

1407 (株)ウエストホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3141,3491,3031,348461,100797.63
2013-12-271,3411,3421,2721,284492,200759.76
2013-12-261,3491,3491,2971,323332,500782.84
2013-12-251,2221,2961,2201,296439,800766.86
2013-12-241,2171,2921,2021,230439,200727.81
2013-12-201,2261,2311,1631,195512,100707.10
2013-12-191,2501,2781,2201,225397,600724.85
2013-12-181,2251,2461,2081,228250,000726.63
2013-12-171,2321,2671,2161,220439,200721.89
2013-12-161,2721,2831,2021,203622,600711.83
2013-12-131,2801,2991,2681,270273,500751.48
2013-12-121,3021,3161,2761,295372,000766.27
2013-12-111,3501,3501,3021,318404,100779.88
2013-12-101,3651,4041,3211,353581,500800.59
2013-12-091,3491,3641,3361,340387,300792.90
2013-12-061,4211,4301,3361,349670,400798.23
2013-12-051,4271,4481,4201,431268,300846.75
2013-12-041,4051,4501,4041,449206,300857.40
2013-12-031,4491,4531,4031,420384,900840.24
2013-12-021,4451,4961,4451,449267,300857.40
2013-11-291,4151,4541,3851,450344,800857.99
2013-11-281,4551,4601,3851,410630,800834.32
2013-11-271,4741,4911,4401,445363,600855.03
2013-11-261,4501,5151,4401,458422,100862.72
2013-11-251,5611,5661,4611,469699,200869.23
2013-11-221,5501,5881,5501,565318,300926.04
2013-11-211,5481,5881,5471,560371,000923.08
2013-11-201,5931,6081,5711,577491,200933.14
2013-11-191,5671,6221,5501,5581,022,700921.89
2013-11-181,7351,7381,5731,5911,856,800941.42
2013-11-151,8101,8351,7511,816787,5001,074.56
2013-11-141,7501,8121,7391,7701,130,0001,047.34
2013-11-131,6181,7401,6181,730653,9001,023.67
2013-11-121,6201,6361,6031,621240,800959.17
2013-11-111,6641,6831,5881,614338,100955.03
2013-11-081,6201,6501,5941,615340,600955.62
2013-11-071,6701,6971,6511,667186,200986.39
2013-11-061,7431,7431,6501,660557,900982.25
2013-11-051,6941,7911,6711,758783,2001,040.24
2013-11-011,6801,7071,6071,641405,100971.01
2013-10-311,7151,7301,6571,685428,700997.04
2013-10-301,7511,7851,6901,717807,4001,015.98
2013-10-291,8381,9451,7491,7491,110,0001,034.91
2013-10-281,7601,9001,6941,8651,383,4001,103.55
2013-10-251,7681,8801,7261,8061,129,1001,068.64
2013-10-241,6401,8501,6301,7681,936,3001,046.15
2013-10-231,5921,6761,5511,6701,354,500988.17
2013-10-221,4901,5981,4801,5981,394,200945.56
2013-10-211,4781,4951,4501,478781,200874.56
2013-10-181,4251,4291,3921,428654,000844.97
2013-10-171,4751,4801,4031,420726,000840.24
2013-10-161,5321,5451,4281,4541,244,800860.36
2013-10-151,4791,5541,4751,532961,500906.51
2013-10-111,4071,4711,3901,458498,000862.72
2013-10-101,4161,4271,3661,377420,500814.79
2013-10-091,3961,4501,3951,437438,100850.30
2013-10-081,3001,3971,2601,390288,200822.49
2013-10-071,3501,3771,3311,339108,200792.31
2013-10-041,3501,3731,3301,36482,400807.10
2013-10-031,3901,3951,3551,373175,800812.43
2013-10-021,3721,3991,3621,395182,600825.44
2013-10-011,3721,3951,3531,364110,100807.10
2013-09-301,4021,4071,3591,369222,300810.06
2013-09-271,4551,4581,3851,408360,300833.14
2013-09-261,4171,4551,3871,454285,200860.36
2013-09-251,4381,4391,3911,407247,100832.54
2013-09-241,3591,4371,3591,426261,500843.79
2013-09-201,3621,3801,3351,359102,800804.14
2013-09-191,3981,4101,3521,356222,900802.37
2013-09-181,4051,4171,3601,382204,400817.75
2013-09-171,3471,4171,3321,409457,000833.73
2013-09-131,3331,3621,3011,330395,600786.98
2013-09-121,1901,3871,1901,3751,599,900813.61
2013-09-111,2031,2061,1661,188794,500702.96
2013-09-101,2301,2741,1821,194618,600706.51
2013-09-091,3001,3001,2121,219542,500721.30
2013-09-061,2501,2601,1521,249814,300739.05
2013-09-051,2821,2901,2441,250250,200739.65
2013-09-041,3181,3181,2221,280479,800757.40
2013-09-031,2831,3331,2831,321157,800781.66
2013-09-021,3621,3641,2761,280283,500757.40
2013-08-301,3281,3611,3251,361254,400805.33
2013-08-291,3481,3941,3131,329195,000786.39
2013-08-281,4281,4421,3521,360215,000804.73
2013-08-272,9753,0102,9202,920151,500863.91
2013-08-262,9152,9732,9152,97091,000878.70
2013-08-232,8942,9202,8522,898154,300857.40
2013-08-222,8512,8812,8262,87286,000849.70
2013-08-212,8502,8942,7832,85190,400843.49
2013-08-202,8982,9042,8162,817188,900833.43
2013-08-192,9252,9302,8852,91938,400863.61
2013-08-162,9302,9302,8772,91875,900863.31
2013-08-152,9312,9402,9102,93839,400869.23
2013-08-142,8902,9702,8892,94376,600870.71
2013-08-132,8702,8982,8572,86867,100848.52
2013-08-122,9472,9692,8722,87263,100849.70
2013-08-092,9592,9902,9352,96659,200877.52
2013-08-083,0753,1202,9652,98387,400882.54
2013-08-073,0553,1253,0003,09099,100914.20
2013-08-063,1153,1153,0353,08557,500912.72
2013-08-053,0003,1453,0003,115171,800921.60
2013-08-023,0353,0352,9712,98675,400883.43
2013-08-012,9692,9992,8852,998139,600886.98
2013-07-313,0303,0452,9532,998283,100886.98
2013-07-302,7882,8492,7802,84486,700841.42
2013-07-292,9002,9282,8222,828111,600836.69
2013-07-262,9012,9702,8442,960111,600875.74
2013-07-252,9562,9782,8192,927186,800865.98
2013-07-243,0503,0852,8932,915313,600862.43
2013-07-232,8062,9892,7802,928275,200866.27
2013-07-222,8242,8242,7062,746208,300812.43
2013-07-192,9342,9402,7602,774287,700820.71
2013-07-182,9302,9802,9022,920161,600863.91
2013-07-172,9552,9552,8382,880374,000852.07
2013-07-163,0403,1252,9302,968756,500878.11
2013-07-123,1253,2603,1203,250195,700961.54
2013-07-113,1203,1953,1103,120109,600923.08
2013-07-103,3203,3203,1203,165189,900936.39
2013-07-093,4003,4203,2203,300244,300976.33
2013-07-083,2103,3503,1903,330248,700985.21
2013-07-053,1003,1503,0403,150135,400931.95
2013-07-043,1103,1203,0053,030119,900896.45
2013-07-033,1703,1753,0353,040151,400899.41
2013-07-023,1603,1703,0203,165252,700936.39
2013-07-012,9243,1402,9063,140335,800928.99
2013-06-282,7982,8832,7502,830194,200837.28
2013-06-272,6202,6782,5312,659133,000786.69
2013-06-262,7802,7802,5902,606181,000771.01
2013-06-252,9242,9352,6852,702304,000799.41
2013-06-242,9653,0102,8642,953237,900873.67
2013-06-212,8802,9372,7802,905289,600859.47
2013-06-202,9313,0302,9263,000105,900887.57
2013-06-193,0503,0802,9202,970238,500878.70
2013-06-183,0753,1153,0203,02095,300893.49
2013-06-173,0603,1853,0153,090150,000914.20
2013-06-143,1303,1452,9653,050210,700902.37
2013-06-133,1753,1952,9602,960429,600875.74
2013-06-123,2053,4503,1503,265486,400965.98
2013-06-113,0053,3852,9803,275783,100968.94
2013-06-102,9493,0602,8963,000339,500887.57
2013-06-072,7052,8502,6402,768565,600818.94
2013-06-062,9303,0602,6402,8551,005,200844.68
2013-06-052,9503,2802,8753,1401,157,700928.99
2013-06-042,8902,9472,7492,932569,700867.46
2013-06-032,7003,0202,6652,9731,331,700879.59
2013-05-312,5702,7302,5552,7281,169,600807.10
2013-05-302,5212,6242,4122,495507,800738.17
2013-05-292,5992,6002,5202,565376,200758.88
2013-05-282,5502,6002,4302,466339,900729.59
2013-05-272,4292,6102,3802,594945,400767.46
2013-05-242,3602,4922,2502,489795,900736.39
2013-05-232,4032,4862,1802,231837,400660.06
2013-05-222,4502,5602,4022,450633,900724.85
2013-05-212,6652,7402,4652,6343,168,300779.29
2013-05-202,2002,3712,1802,365951,400699.70
2013-05-172,0462,1402,0032,110291,200624.26
2013-05-162,1192,1981,9602,047412,100605.62
2013-05-152,3502,3902,1062,115680,100625.74
2013-05-142,2552,2812,2302,264198,800669.82
2013-05-132,3012,3152,2492,255201,500667.16
2013-05-102,3522,3602,2662,285210,500676.04
2013-05-092,5002,5072,3002,302422,300681.07
2013-05-082,3602,5202,2602,417831,100715.09
2013-05-072,2812,3452,2652,330318,600689.35
2013-05-022,2862,2892,2202,259263,800668.34
2013-05-012,3012,3342,2722,286188,200676.33
2013-04-302,3272,3372,2802,301242,400680.77
2013-04-262,3992,4062,2002,226401,900658.58
2013-04-252,2632,3872,1382,378897,400703.55
2013-04-242,4302,4322,2522,290587,600677.52
2013-04-232,4242,4482,4012,404220,300711.24
2013-04-222,4612,4762,4232,425274,200717.46
2013-04-192,4282,4542,4122,439176,500721.60
2013-04-182,4552,4952,4012,401416,200710.36
2013-04-172,5372,5532,4552,455415,900726.33
2013-04-162,4502,5472,4102,537469,600750.59
2013-04-152,5192,5652,4172,453505,000725.74
2013-04-122,6002,6162,4102,476967,900732.54
2013-04-112,9422,9422,6202,6351,166,600779.59
2013-04-102,7472,8402,6262,645366,900782.54
2013-04-092,8182,8202,7032,706189,100800.59
2013-04-082,8202,8452,7002,791343,800825.74
2013-04-052,6502,7982,6502,728335,900807.10
2013-04-042,5802,6382,5282,609298,900771.89
2013-04-032,4592,6762,4122,595403,600767.75
2013-04-022,2062,4452,1882,437286,600721.01
2013-04-012,4802,4992,2802,288294,300676.92
2013-03-292,4992,5442,4292,500378,000739.65
2013-03-282,3152,4722,3142,453475,100725.74
2013-03-272,2132,3692,2012,365312,400699.70
2013-03-262,1502,1782,1062,16689,300640.83
2013-03-252,1902,1952,1452,150195,300636.10
2013-03-222,2402,2752,2102,221141,900657.10
2013-03-212,2902,2982,2512,265237,500670.12
2013-03-192,3512,3672,3002,339157,400692.01
2013-03-182,3332,4002,3132,348209,400694.68
2013-03-152,3502,4062,3052,336296,300691.12
2013-03-142,2342,3192,2092,319293,800686.10
2013-03-132,1252,2552,1252,235278,600661.24
2013-03-122,1392,2392,1302,155346,500637.57
2013-03-112,2952,2952,1662,217167,000655.92
2013-03-082,2202,2902,2202,255141,600667.16
2013-03-072,3482,3482,2042,208205,500653.25
2013-03-062,3292,3332,2672,275124,000673.08
2013-03-052,3512,3582,2752,282197,100675.15
2013-03-042,3982,4392,2882,363517,500699.11
2013-03-012,2492,3732,2272,372513,100701.78
2013-02-282,3482,3502,2182,252680,000666.27
2013-02-272,1242,2602,1102,260564,100668.64
2013-02-262,0792,1052,0472,075189,000613.91
2013-02-252,0222,1362,0222,130311,900630.18
2013-02-222,0302,0951,9722,002277,900592.31
2013-02-212,1482,1482,0352,053247,600607.40
2013-02-201,9752,1041,9582,098429,900620.71
2013-02-192,0102,0331,9711,980147,300585.80
2013-02-181,9452,0581,9322,036252,400602.37
2013-02-152,0082,0101,8711,954361,300578.11
2013-02-141,9702,0551,9652,011142,100594.97
2013-02-131,9882,0881,9681,984325,500586.98
2013-02-122,1112,1242,0052,005371,900593.20
2013-02-082,2152,2252,1062,146584,000634.91
2013-02-072,0772,2002,0702,200812,200650.89
2013-02-062,0702,1252,0102,077867,200614.50
2013-02-051,9152,0901,9082,0421,171,700604.14
2013-02-041,8941,9501,8861,939344,400573.67
2013-02-011,8721,9821,8251,8881,074,600558.58
2013-01-311,7001,8951,6961,8951,138,200560.65
2013-01-301,6641,7341,6601,696550,500501.78
2013-01-291,7221,7611,6551,665543,700492.60
2013-01-281,7821,7981,6811,691724,100500.30
2013-01-251,8011,8441,7441,800776,700532.54
2013-01-241,8861,9791,7351,7982,408,600531.95
2013-01-231,7601,9501,7511,9161,415,500566.86
2013-01-221,7381,8001,7001,7901,830,400529.59
2013-01-211,8291,9021,8051,8971,518,800561.24
2013-01-181,6581,8491,6171,8303,326,800541.42
2013-01-171,5301,7641,5111,6684,240,600493.49
2013-01-161,5001,5701,4531,5702,649,600464.50
2013-01-151,2591,2701,2551,270269,100375.74
2013-01-111,2451,2541,2001,238280,600366.27
2013-01-101,2701,2711,2351,240321,100366.86
2013-01-091,1851,2541,1801,254660,900371.01
2013-01-081,1871,1901,1531,185475,800350.59
2013-01-071,0971,1551,0661,153521,000341.12
2013-01-041,0501,0601,0231,060214,000313.61

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