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
2013-12-30	1,314	1,349	1,303	1,348	461,100	797.63
2013-12-27	1,341	1,342	1,272	1,284	492,200	759.76
2013-12-26	1,349	1,349	1,297	1,323	332,500	782.84
2013-12-25	1,222	1,296	1,220	1,296	439,800	766.86
2013-12-24	1,217	1,292	1,202	1,230	439,200	727.81
2013-12-20	1,226	1,231	1,163	1,195	512,100	707.10
2013-12-19	1,250	1,278	1,220	1,225	397,600	724.85
2013-12-18	1,225	1,246	1,208	1,228	250,000	726.63
2013-12-17	1,232	1,267	1,216	1,220	439,200	721.89
2013-12-16	1,272	1,283	1,202	1,203	622,600	711.83
2013-12-13	1,280	1,299	1,268	1,270	273,500	751.48
2013-12-12	1,302	1,316	1,276	1,295	372,000	766.27
2013-12-11	1,350	1,350	1,302	1,318	404,100	779.88
2013-12-10	1,365	1,404	1,321	1,353	581,500	800.59
2013-12-09	1,349	1,364	1,336	1,340	387,300	792.90
2013-12-06	1,421	1,430	1,336	1,349	670,400	798.23
2013-12-05	1,427	1,448	1,420	1,431	268,300	846.75
2013-12-04	1,405	1,450	1,404	1,449	206,300	857.40
2013-12-03	1,449	1,453	1,403	1,420	384,900	840.24
2013-12-02	1,445	1,496	1,445	1,449	267,300	857.40
2013-11-29	1,415	1,454	1,385	1,450	344,800	857.99
2013-11-28	1,455	1,460	1,385	1,410	630,800	834.32
2013-11-27	1,474	1,491	1,440	1,445	363,600	855.03
2013-11-26	1,450	1,515	1,440	1,458	422,100	862.72
2013-11-25	1,561	1,566	1,461	1,469	699,200	869.23
2013-11-22	1,550	1,588	1,550	1,565	318,300	926.04
2013-11-21	1,548	1,588	1,547	1,560	371,000	923.08
2013-11-20	1,593	1,608	1,571	1,577	491,200	933.14
2013-11-19	1,567	1,622	1,550	1,558	1,022,700	921.89
2013-11-18	1,735	1,738	1,573	1,591	1,856,800	941.42
2013-11-15	1,810	1,835	1,751	1,816	787,500	1,074.56
2013-11-14	1,750	1,812	1,739	1,770	1,130,000	1,047.34
2013-11-13	1,618	1,740	1,618	1,730	653,900	1,023.67
2013-11-12	1,620	1,636	1,603	1,621	240,800	959.17
2013-11-11	1,664	1,683	1,588	1,614	338,100	955.03
2013-11-08	1,620	1,650	1,594	1,615	340,600	955.62
2013-11-07	1,670	1,697	1,651	1,667	186,200	986.39
2013-11-06	1,743	1,743	1,650	1,660	557,900	982.25
2013-11-05	1,694	1,791	1,671	1,758	783,200	1,040.24
2013-11-01	1,680	1,707	1,607	1,641	405,100	971.01
2013-10-31	1,715	1,730	1,657	1,685	428,700	997.04
2013-10-30	1,751	1,785	1,690	1,717	807,400	1,015.98
2013-10-29	1,838	1,945	1,749	1,749	1,110,000	1,034.91
2013-10-28	1,760	1,900	1,694	1,865	1,383,400	1,103.55
2013-10-25	1,768	1,880	1,726	1,806	1,129,100	1,068.64
2013-10-24	1,640	1,850	1,630	1,768	1,936,300	1,046.15
2013-10-23	1,592	1,676	1,551	1,670	1,354,500	988.17
2013-10-22	1,490	1,598	1,480	1,598	1,394,200	945.56
2013-10-21	1,478	1,495	1,450	1,478	781,200	874.56
2013-10-18	1,425	1,429	1,392	1,428	654,000	844.97
2013-10-17	1,475	1,480	1,403	1,420	726,000	840.24
2013-10-16	1,532	1,545	1,428	1,454	1,244,800	860.36
2013-10-15	1,479	1,554	1,475	1,532	961,500	906.51
2013-10-11	1,407	1,471	1,390	1,458	498,000	862.72
2013-10-10	1,416	1,427	1,366	1,377	420,500	814.79
2013-10-09	1,396	1,450	1,395	1,437	438,100	850.30
2013-10-08	1,300	1,397	1,260	1,390	288,200	822.49
2013-10-07	1,350	1,377	1,331	1,339	108,200	792.31
2013-10-04	1,350	1,373	1,330	1,364	82,400	807.10
2013-10-03	1,390	1,395	1,355	1,373	175,800	812.43
2013-10-02	1,372	1,399	1,362	1,395	182,600	825.44
2013-10-01	1,372	1,395	1,353	1,364	110,100	807.10
2013-09-30	1,402	1,407	1,359	1,369	222,300	810.06
2013-09-27	1,455	1,458	1,385	1,408	360,300	833.14
2013-09-26	1,417	1,455	1,387	1,454	285,200	860.36
2013-09-25	1,438	1,439	1,391	1,407	247,100	832.54
2013-09-24	1,359	1,437	1,359	1,426	261,500	843.79
2013-09-20	1,362	1,380	1,335	1,359	102,800	804.14
2013-09-19	1,398	1,410	1,352	1,356	222,900	802.37
2013-09-18	1,405	1,417	1,360	1,382	204,400	817.75
2013-09-17	1,347	1,417	1,332	1,409	457,000	833.73
2013-09-13	1,333	1,362	1,301	1,330	395,600	786.98
2013-09-12	1,190	1,387	1,190	1,375	1,599,900	813.61
2013-09-11	1,203	1,206	1,166	1,188	794,500	702.96
2013-09-10	1,230	1,274	1,182	1,194	618,600	706.51
2013-09-09	1,300	1,300	1,212	1,219	542,500	721.30
2013-09-06	1,250	1,260	1,152	1,249	814,300	739.05
2013-09-05	1,282	1,290	1,244	1,250	250,200	739.65
2013-09-04	1,318	1,318	1,222	1,280	479,800	757.40
2013-09-03	1,283	1,333	1,283	1,321	157,800	781.66
2013-09-02	1,362	1,364	1,276	1,280	283,500	757.40
2013-08-30	1,328	1,361	1,325	1,361	254,400	805.33
2013-08-29	1,348	1,394	1,313	1,329	195,000	786.39
2013-08-28	1,428	1,442	1,352	1,360	215,000	804.73
2013-08-27	2,975	3,010	2,920	2,920	151,500	863.91
2013-08-26	2,915	2,973	2,915	2,970	91,000	878.70
2013-08-23	2,894	2,920	2,852	2,898	154,300	857.40
2013-08-22	2,851	2,881	2,826	2,872	86,000	849.70
2013-08-21	2,850	2,894	2,783	2,851	90,400	843.49
2013-08-20	2,898	2,904	2,816	2,817	188,900	833.43
2013-08-19	2,925	2,930	2,885	2,919	38,400	863.61
2013-08-16	2,930	2,930	2,877	2,918	75,900	863.31
2013-08-15	2,931	2,940	2,910	2,938	39,400	869.23
2013-08-14	2,890	2,970	2,889	2,943	76,600	870.71
2013-08-13	2,870	2,898	2,857	2,868	67,100	848.52
2013-08-12	2,947	2,969	2,872	2,872	63,100	849.70
2013-08-09	2,959	2,990	2,935	2,966	59,200	877.52
2013-08-08	3,075	3,120	2,965	2,983	87,400	882.54
2013-08-07	3,055	3,125	3,000	3,090	99,100	914.20
2013-08-06	3,115	3,115	3,035	3,085	57,500	912.72
2013-08-05	3,000	3,145	3,000	3,115	171,800	921.60
2013-08-02	3,035	3,035	2,971	2,986	75,400	883.43
2013-08-01	2,969	2,999	2,885	2,998	139,600	886.98
2013-07-31	3,030	3,045	2,953	2,998	283,100	886.98
2013-07-30	2,788	2,849	2,780	2,844	86,700	841.42
2013-07-29	2,900	2,928	2,822	2,828	111,600	836.69
2013-07-26	2,901	2,970	2,844	2,960	111,600	875.74
2013-07-25	2,956	2,978	2,819	2,927	186,800	865.98
2013-07-24	3,050	3,085	2,893	2,915	313,600	862.43
2013-07-23	2,806	2,989	2,780	2,928	275,200	866.27
2013-07-22	2,824	2,824	2,706	2,746	208,300	812.43
2013-07-19	2,934	2,940	2,760	2,774	287,700	820.71
2013-07-18	2,930	2,980	2,902	2,920	161,600	863.91
2013-07-17	2,955	2,955	2,838	2,880	374,000	852.07
2013-07-16	3,040	3,125	2,930	2,968	756,500	878.11
2013-07-12	3,125	3,260	3,120	3,250	195,700	961.54
2013-07-11	3,120	3,195	3,110	3,120	109,600	923.08
2013-07-10	3,320	3,320	3,120	3,165	189,900	936.39
2013-07-09	3,400	3,420	3,220	3,300	244,300	976.33
2013-07-08	3,210	3,350	3,190	3,330	248,700	985.21
2013-07-05	3,100	3,150	3,040	3,150	135,400	931.95
2013-07-04	3,110	3,120	3,005	3,030	119,900	896.45
2013-07-03	3,170	3,175	3,035	3,040	151,400	899.41
2013-07-02	3,160	3,170	3,020	3,165	252,700	936.39
2013-07-01	2,924	3,140	2,906	3,140	335,800	928.99
2013-06-28	2,798	2,883	2,750	2,830	194,200	837.28
2013-06-27	2,620	2,678	2,531	2,659	133,000	786.69
2013-06-26	2,780	2,780	2,590	2,606	181,000	771.01
2013-06-25	2,924	2,935	2,685	2,702	304,000	799.41
2013-06-24	2,965	3,010	2,864	2,953	237,900	873.67
2013-06-21	2,880	2,937	2,780	2,905	289,600	859.47
2013-06-20	2,931	3,030	2,926	3,000	105,900	887.57
2013-06-19	3,050	3,080	2,920	2,970	238,500	878.70
2013-06-18	3,075	3,115	3,020	3,020	95,300	893.49
2013-06-17	3,060	3,185	3,015	3,090	150,000	914.20
2013-06-14	3,130	3,145	2,965	3,050	210,700	902.37
2013-06-13	3,175	3,195	2,960	2,960	429,600	875.74
2013-06-12	3,205	3,450	3,150	3,265	486,400	965.98
2013-06-11	3,005	3,385	2,980	3,275	783,100	968.94
2013-06-10	2,949	3,060	2,896	3,000	339,500	887.57
2013-06-07	2,705	2,850	2,640	2,768	565,600	818.94
2013-06-06	2,930	3,060	2,640	2,855	1,005,200	844.68
2013-06-05	2,950	3,280	2,875	3,140	1,157,700	928.99
2013-06-04	2,890	2,947	2,749	2,932	569,700	867.46
2013-06-03	2,700	3,020	2,665	2,973	1,331,700	879.59
2013-05-31	2,570	2,730	2,555	2,728	1,169,600	807.10
2013-05-30	2,521	2,624	2,412	2,495	507,800	738.17
2013-05-29	2,599	2,600	2,520	2,565	376,200	758.88
2013-05-28	2,550	2,600	2,430	2,466	339,900	729.59
2013-05-27	2,429	2,610	2,380	2,594	945,400	767.46
2013-05-24	2,360	2,492	2,250	2,489	795,900	736.39
2013-05-23	2,403	2,486	2,180	2,231	837,400	660.06
2013-05-22	2,450	2,560	2,402	2,450	633,900	724.85
2013-05-21	2,665	2,740	2,465	2,634	3,168,300	779.29
2013-05-20	2,200	2,371	2,180	2,365	951,400	699.70
2013-05-17	2,046	2,140	2,003	2,110	291,200	624.26
2013-05-16	2,119	2,198	1,960	2,047	412,100	605.62
2013-05-15	2,350	2,390	2,106	2,115	680,100	625.74
2013-05-14	2,255	2,281	2,230	2,264	198,800	669.82
2013-05-13	2,301	2,315	2,249	2,255	201,500	667.16
2013-05-10	2,352	2,360	2,266	2,285	210,500	676.04
2013-05-09	2,500	2,507	2,300	2,302	422,300	681.07
2013-05-08	2,360	2,520	2,260	2,417	831,100	715.09
2013-05-07	2,281	2,345	2,265	2,330	318,600	689.35
2013-05-02	2,286	2,289	2,220	2,259	263,800	668.34
2013-05-01	2,301	2,334	2,272	2,286	188,200	676.33
2013-04-30	2,327	2,337	2,280	2,301	242,400	680.77
2013-04-26	2,399	2,406	2,200	2,226	401,900	658.58
2013-04-25	2,263	2,387	2,138	2,378	897,400	703.55
2013-04-24	2,430	2,432	2,252	2,290	587,600	677.52
2013-04-23	2,424	2,448	2,401	2,404	220,300	711.24
2013-04-22	2,461	2,476	2,423	2,425	274,200	717.46
2013-04-19	2,428	2,454	2,412	2,439	176,500	721.60
2013-04-18	2,455	2,495	2,401	2,401	416,200	710.36
2013-04-17	2,537	2,553	2,455	2,455	415,900	726.33
2013-04-16	2,450	2,547	2,410	2,537	469,600	750.59
2013-04-15	2,519	2,565	2,417	2,453	505,000	725.74
2013-04-12	2,600	2,616	2,410	2,476	967,900	732.54
2013-04-11	2,942	2,942	2,620	2,635	1,166,600	779.59
2013-04-10	2,747	2,840	2,626	2,645	366,900	782.54
2013-04-09	2,818	2,820	2,703	2,706	189,100	800.59
2013-04-08	2,820	2,845	2,700	2,791	343,800	825.74
2013-04-05	2,650	2,798	2,650	2,728	335,900	807.10
2013-04-04	2,580	2,638	2,528	2,609	298,900	771.89
2013-04-03	2,459	2,676	2,412	2,595	403,600	767.75
2013-04-02	2,206	2,445	2,188	2,437	286,600	721.01
2013-04-01	2,480	2,499	2,280	2,288	294,300	676.92
2013-03-29	2,499	2,544	2,429	2,500	378,000	739.65
2013-03-28	2,315	2,472	2,314	2,453	475,100	725.74
2013-03-27	2,213	2,369	2,201	2,365	312,400	699.70
2013-03-26	2,150	2,178	2,106	2,166	89,300	640.83
2013-03-25	2,190	2,195	2,145	2,150	195,300	636.10
2013-03-22	2,240	2,275	2,210	2,221	141,900	657.10
2013-03-21	2,290	2,298	2,251	2,265	237,500	670.12
2013-03-19	2,351	2,367	2,300	2,339	157,400	692.01
2013-03-18	2,333	2,400	2,313	2,348	209,400	694.68
2013-03-15	2,350	2,406	2,305	2,336	296,300	691.12
2013-03-14	2,234	2,319	2,209	2,319	293,800	686.10
2013-03-13	2,125	2,255	2,125	2,235	278,600	661.24
2013-03-12	2,139	2,239	2,130	2,155	346,500	637.57
2013-03-11	2,295	2,295	2,166	2,217	167,000	655.92
2013-03-08	2,220	2,290	2,220	2,255	141,600	667.16
2013-03-07	2,348	2,348	2,204	2,208	205,500	653.25
2013-03-06	2,329	2,333	2,267	2,275	124,000	673.08
2013-03-05	2,351	2,358	2,275	2,282	197,100	675.15
2013-03-04	2,398	2,439	2,288	2,363	517,500	699.11
2013-03-01	2,249	2,373	2,227	2,372	513,100	701.78
2013-02-28	2,348	2,350	2,218	2,252	680,000	666.27
2013-02-27	2,124	2,260	2,110	2,260	564,100	668.64
2013-02-26	2,079	2,105	2,047	2,075	189,000	613.91
2013-02-25	2,022	2,136	2,022	2,130	311,900	630.18
2013-02-22	2,030	2,095	1,972	2,002	277,900	592.31
2013-02-21	2,148	2,148	2,035	2,053	247,600	607.40
2013-02-20	1,975	2,104	1,958	2,098	429,900	620.71
2013-02-19	2,010	2,033	1,971	1,980	147,300	585.80
2013-02-18	1,945	2,058	1,932	2,036	252,400	602.37
2013-02-15	2,008	2,010	1,871	1,954	361,300	578.11
2013-02-14	1,970	2,055	1,965	2,011	142,100	594.97
2013-02-13	1,988	2,088	1,968	1,984	325,500	586.98
2013-02-12	2,111	2,124	2,005	2,005	371,900	593.20
2013-02-08	2,215	2,225	2,106	2,146	584,000	634.91
2013-02-07	2,077	2,200	2,070	2,200	812,200	650.89
2013-02-06	2,070	2,125	2,010	2,077	867,200	614.50
2013-02-05	1,915	2,090	1,908	2,042	1,171,700	604.14
2013-02-04	1,894	1,950	1,886	1,939	344,400	573.67
2013-02-01	1,872	1,982	1,825	1,888	1,074,600	558.58
2013-01-31	1,700	1,895	1,696	1,895	1,138,200	560.65
2013-01-30	1,664	1,734	1,660	1,696	550,500	501.78
2013-01-29	1,722	1,761	1,655	1,665	543,700	492.60
2013-01-28	1,782	1,798	1,681	1,691	724,100	500.30
2013-01-25	1,801	1,844	1,744	1,800	776,700	532.54
2013-01-24	1,886	1,979	1,735	1,798	2,408,600	531.95
2013-01-23	1,760	1,950	1,751	1,916	1,415,500	566.86
2013-01-22	1,738	1,800	1,700	1,790	1,830,400	529.59
2013-01-21	1,829	1,902	1,805	1,897	1,518,800	561.24
2013-01-18	1,658	1,849	1,617	1,830	3,326,800	541.42
2013-01-17	1,530	1,764	1,511	1,668	4,240,600	493.49
2013-01-16	1,500	1,570	1,453	1,570	2,649,600	464.50
2013-01-15	1,259	1,270	1,255	1,270	269,100	375.74
2013-01-11	1,245	1,254	1,200	1,238	280,600	366.27
2013-01-10	1,270	1,271	1,235	1,240	321,100	366.86
2013-01-09	1,185	1,254	1,180	1,254	660,900	371.01
2013-01-08	1,187	1,190	1,153	1,185	475,800	350.59
2013-01-07	1,097	1,155	1,066	1,153	521,000	341.12
2013-01-04	1,050	1,060	1,023	1,060	214,000	313.61

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

1407 (株)ウエストホールディングス の時系列データ [2013年度]

1407 (株)ウエストホールディングスの時系列データ [2013年度]