1407 (株)ウエストホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 733 | 742 | 732 | 736 | 80,700 | 435.50 |
| 2015-12-29 | 730 | 736 | 720 | 733 | 47,600 | 433.73 |
| 2015-12-28 | 704 | 740 | 703 | 732 | 130,100 | 433.14 |
| 2015-12-25 | 717 | 720 | 698 | 703 | 223,100 | 415.98 |
| 2015-12-24 | 720 | 737 | 716 | 721 | 131,300 | 426.63 |
| 2015-12-22 | 705 | 735 | 705 | 722 | 220,900 | 427.22 |
| 2015-12-21 | 721 | 722 | 699 | 708 | 171,000 | 418.94 |
| 2015-12-18 | 740 | 743 | 726 | 733 | 81,100 | 433.73 |
| 2015-12-17 | 750 | 750 | 737 | 742 | 82,700 | 439.05 |
| 2015-12-16 | 731 | 745 | 731 | 740 | 103,400 | 437.87 |
| 2015-12-15 | 745 | 749 | 717 | 723 | 128,700 | 427.81 |
| 2015-12-14 | 757 | 762 | 740 | 744 | 219,200 | 440.24 |
| 2015-12-11 | 757 | 779 | 756 | 774 | 76,800 | 457.99 |
| 2015-12-10 | 756 | 764 | 756 | 757 | 62,100 | 447.93 |
| 2015-12-09 | 755 | 767 | 755 | 766 | 76,700 | 453.25 |
| 2015-12-08 | 763 | 780 | 761 | 766 | 91,000 | 453.25 |
| 2015-12-07 | 770 | 779 | 767 | 774 | 121,600 | 457.99 |
| 2015-12-04 | 766 | 776 | 755 | 768 | 194,400 | 454.44 |
| 2015-12-03 | 789 | 795 | 753 | 783 | 460,100 | 463.31 |
| 2015-12-02 | 818 | 829 | 798 | 802 | 267,300 | 474.56 |
| 2015-12-01 | 801 | 826 | 794 | 819 | 408,400 | 484.62 |
| 2015-11-30 | 750 | 813 | 743 | 809 | 656,500 | 478.70 |
| 2015-11-27 | 715 | 745 | 715 | 745 | 366,200 | 440.83 |
| 2015-11-26 | 723 | 723 | 711 | 713 | 112,200 | 421.89 |
| 2015-11-25 | 722 | 723 | 715 | 723 | 91,700 | 427.81 |
| 2015-11-24 | 719 | 724 | 716 | 716 | 87,500 | 423.67 |
| 2015-11-20 | 719 | 719 | 715 | 717 | 61,900 | 424.26 |
| 2015-11-19 | 724 | 724 | 715 | 715 | 93,200 | 423.08 |
| 2015-11-18 | 710 | 722 | 705 | 721 | 213,400 | 426.63 |
| 2015-11-17 | 702 | 706 | 700 | 705 | 41,800 | 417.16 |
| 2015-11-16 | 705 | 705 | 696 | 700 | 76,000 | 414.20 |
| 2015-11-13 | 710 | 715 | 700 | 709 | 118,800 | 419.53 |
| 2015-11-12 | 715 | 728 | 708 | 712 | 181,200 | 421.30 |
| 2015-11-11 | 700 | 714 | 699 | 711 | 87,900 | 420.71 |
| 2015-11-10 | 691 | 702 | 690 | 697 | 134,700 | 412.43 |
| 2015-11-09 | 693 | 698 | 690 | 690 | 121,800 | 408.28 |
| 2015-11-06 | 695 | 703 | 688 | 693 | 125,100 | 410.06 |
| 2015-11-05 | 703 | 706 | 694 | 700 | 89,000 | 414.20 |
| 2015-11-04 | 713 | 719 | 702 | 705 | 136,700 | 417.16 |
| 2015-11-02 | 716 | 716 | 699 | 700 | 152,000 | 414.20 |
| 2015-10-30 | 725 | 735 | 708 | 710 | 128,400 | 420.12 |
| 2015-10-29 | 700 | 734 | 699 | 724 | 278,100 | 428.40 |
| 2015-10-28 | 703 | 706 | 692 | 695 | 138,000 | 411.24 |
| 2015-10-27 | 697 | 717 | 697 | 703 | 157,600 | 415.98 |
| 2015-10-26 | 694 | 708 | 686 | 698 | 173,000 | 413.02 |
| 2015-10-23 | 699 | 701 | 687 | 687 | 110,000 | 406.51 |
| 2015-10-22 | 684 | 700 | 683 | 690 | 107,300 | 408.28 |
| 2015-10-21 | 668 | 695 | 668 | 688 | 228,800 | 407.10 |
| 2015-10-20 | 706 | 706 | 670 | 676 | 299,500 | 400 |
| 2015-10-19 | 715 | 716 | 701 | 705 | 101,300 | 417.16 |
| 2015-10-16 | 730 | 730 | 710 | 717 | 160,000 | 424.26 |
| 2015-10-15 | 708 | 730 | 708 | 719 | 212,100 | 425.44 |
| 2015-10-14 | 729 | 737 | 704 | 704 | 220,100 | 416.57 |
| 2015-10-13 | 728 | 739 | 723 | 728 | 212,100 | 430.77 |
| 2015-10-09 | 694 | 731 | 694 | 725 | 257,200 | 428.99 |
| 2015-10-08 | 690 | 716 | 689 | 694 | 197,400 | 410.65 |
| 2015-10-07 | 671 | 697 | 670 | 690 | 167,200 | 408.28 |
| 2015-10-06 | 650 | 689 | 649 | 681 | 287,100 | 402.96 |
| 2015-10-05 | 622 | 645 | 622 | 640 | 140,000 | 378.70 |
| 2015-10-02 | 625 | 630 | 616 | 620 | 80,200 | 366.86 |
| 2015-10-01 | 600 | 629 | 600 | 625 | 210,900 | 369.82 |
| 2015-09-30 | 644 | 644 | 616 | 618 | 289,900 | 365.68 |
| 2015-09-29 | 659 | 668 | 634 | 639 | 199,500 | 378.11 |
| 2015-09-28 | 646 | 664 | 646 | 658 | 136,600 | 389.35 |
| 2015-09-25 | 639 | 645 | 636 | 645 | 83,300 | 381.66 |
| 2015-09-24 | 652 | 653 | 639 | 644 | 142,700 | 381.07 |
| 2015-09-18 | 659 | 659 | 645 | 653 | 171,100 | 386.39 |
| 2015-09-17 | 641 | 662 | 641 | 659 | 193,500 | 389.94 |
| 2015-09-16 | 636 | 646 | 630 | 637 | 148,300 | 376.92 |
| 2015-09-15 | 652 | 653 | 633 | 633 | 157,800 | 374.56 |
| 2015-09-14 | 661 | 663 | 643 | 648 | 232,000 | 383.43 |
| 2015-09-11 | 648 | 664 | 648 | 658 | 185,800 | 389.35 |
| 2015-09-10 | 660 | 661 | 643 | 647 | 249,900 | 382.84 |
| 2015-09-09 | 660 | 674 | 653 | 670 | 283,500 | 396.45 |
| 2015-09-08 | 666 | 671 | 635 | 637 | 181,500 | 376.92 |
| 2015-09-07 | 650 | 677 | 649 | 663 | 238,100 | 392.31 |
| 2015-09-04 | 680 | 686 | 649 | 661 | 237,500 | 391.12 |
| 2015-09-03 | 693 | 706 | 680 | 680 | 218,100 | 402.37 |
| 2015-09-02 | 682 | 703 | 675 | 685 | 329,200 | 405.33 |
| 2015-09-01 | 739 | 739 | 697 | 700 | 327,000 | 414.20 |
| 2015-08-31 | 755 | 764 | 736 | 740 | 303,300 | 437.87 |
| 2015-08-28 | 740 | 753 | 725 | 747 | 397,400 | 442.01 |
| 2015-08-27 | 750 | 761 | 725 | 726 | 724,000 | 429.59 |
| 2015-08-26 | 759 | 781 | 756 | 781 | 600,600 | 462.13 |
| 2015-08-25 | 750 | 801 | 729 | 729 | 720,500 | 431.36 |
| 2015-08-24 | 849 | 863 | 798 | 802 | 545,700 | 474.56 |
| 2015-08-21 | 880 | 892 | 874 | 876 | 262,100 | 518.34 |
| 2015-08-20 | 892 | 900 | 885 | 891 | 134,300 | 527.22 |
| 2015-08-19 | 890 | 898 | 888 | 894 | 126,100 | 528.99 |
| 2015-08-18 | 889 | 909 | 888 | 894 | 115,800 | 528.99 |
| 2015-08-17 | 872 | 887 | 872 | 887 | 112,300 | 524.85 |
| 2015-08-14 | 885 | 886 | 871 | 872 | 344,400 | 515.98 |
| 2015-08-13 | 893 | 899 | 886 | 889 | 181,000 | 526.04 |
| 2015-08-12 | 893 | 905 | 893 | 897 | 74,300 | 530.77 |
| 2015-08-11 | 892 | 902 | 892 | 899 | 95,100 | 531.95 |
| 2015-08-10 | 911 | 912 | 888 | 892 | 280,900 | 527.81 |
| 2015-08-07 | 910 | 919 | 908 | 912 | 107,600 | 539.65 |
| 2015-08-06 | 903 | 911 | 902 | 906 | 85,400 | 536.10 |
| 2015-08-05 | 902 | 907 | 896 | 897 | 188,400 | 530.77 |
| 2015-08-04 | 917 | 934 | 899 | 902 | 173,400 | 533.73 |
| 2015-08-03 | 922 | 942 | 915 | 918 | 209,600 | 543.20 |
| 2015-07-31 | 947 | 950 | 920 | 922 | 237,000 | 545.56 |
| 2015-07-30 | 955 | 967 | 945 | 946 | 98,900 | 559.76 |
| 2015-07-29 | 960 | 969 | 953 | 953 | 99,000 | 563.91 |
| 2015-07-28 | 941 | 969 | 924 | 963 | 294,600 | 569.82 |
| 2015-07-27 | 985 | 987 | 940 | 943 | 266,700 | 557.99 |
| 2015-07-24 | 968 | 988 | 968 | 987 | 378,900 | 584.02 |
| 2015-07-23 | 963 | 967 | 957 | 965 | 194,500 | 571.01 |
| 2015-07-22 | 949 | 960 | 948 | 958 | 211,100 | 566.86 |
| 2015-07-21 | 933 | 951 | 932 | 949 | 318,800 | 561.54 |
| 2015-07-17 | 927 | 934 | 925 | 930 | 224,400 | 550.30 |
| 2015-07-16 | 925 | 929 | 906 | 929 | 248,600 | 549.70 |
| 2015-07-15 | 878 | 925 | 877 | 923 | 951,800 | 546.15 |
| 2015-07-14 | 857 | 885 | 857 | 880 | 242,800 | 520.71 |
| 2015-07-13 | 853 | 861 | 851 | 851 | 155,100 | 503.55 |
| 2015-07-10 | 866 | 866 | 850 | 853 | 95,700 | 504.73 |
| 2015-07-09 | 856 | 866 | 832 | 858 | 259,000 | 507.69 |
| 2015-07-08 | 889 | 889 | 871 | 871 | 140,000 | 515.39 |
| 2015-07-07 | 885 | 889 | 884 | 887 | 55,200 | 524.85 |
| 2015-07-06 | 891 | 891 | 880 | 881 | 74,500 | 521.30 |
| 2015-07-03 | 891 | 892 | 886 | 891 | 68,900 | 527.22 |
| 2015-07-02 | 888 | 893 | 886 | 887 | 76,400 | 524.85 |
| 2015-07-01 | 883 | 887 | 880 | 886 | 88,300 | 524.26 |
| 2015-06-30 | 887 | 893 | 879 | 880 | 97,000 | 520.71 |
| 2015-06-29 | 887 | 892 | 871 | 887 | 186,100 | 524.85 |
| 2015-06-26 | 900 | 904 | 897 | 900 | 144,400 | 532.54 |
| 2015-06-25 | 898 | 899 | 893 | 894 | 97,500 | 528.99 |
| 2015-06-24 | 899 | 903 | 896 | 897 | 96,400 | 530.77 |
| 2015-06-23 | 902 | 904 | 894 | 896 | 78,200 | 530.18 |
| 2015-06-22 | 904 | 905 | 897 | 897 | 100,600 | 530.77 |
| 2015-06-19 | 886 | 906 | 886 | 906 | 177,500 | 536.10 |
| 2015-06-18 | 886 | 890 | 880 | 886 | 63,800 | 524.26 |
| 2015-06-17 | 891 | 891 | 883 | 884 | 46,300 | 523.08 |
| 2015-06-16 | 891 | 896 | 884 | 885 | 75,400 | 523.67 |
| 2015-06-15 | 904 | 904 | 884 | 891 | 119,100 | 527.22 |
| 2015-06-12 | 897 | 905 | 894 | 905 | 321,300 | 535.50 |
| 2015-06-11 | 864 | 898 | 864 | 897 | 707,200 | 530.77 |
| 2015-06-10 | 863 | 870 | 861 | 861 | 123,100 | 509.47 |
| 2015-06-09 | 869 | 870 | 860 | 860 | 139,300 | 508.88 |
| 2015-06-08 | 869 | 874 | 864 | 869 | 116,100 | 514.20 |
| 2015-06-05 | 877 | 878 | 865 | 867 | 208,200 | 513.02 |
| 2015-06-04 | 871 | 878 | 871 | 875 | 139,300 | 517.75 |
| 2015-06-03 | 870 | 876 | 870 | 871 | 120,700 | 515.39 |
| 2015-06-02 | 872 | 880 | 870 | 873 | 192,400 | 516.57 |
| 2015-06-01 | 852 | 878 | 852 | 874 | 318,200 | 517.16 |
| 2015-05-29 | 861 | 867 | 854 | 854 | 324,500 | 505.33 |
| 2015-05-28 | 866 | 869 | 861 | 862 | 154,900 | 510.06 |
| 2015-05-27 | 871 | 876 | 866 | 866 | 270,300 | 512.43 |
| 2015-05-26 | 875 | 882 | 873 | 878 | 152,800 | 519.53 |
| 2015-05-25 | 875 | 880 | 872 | 876 | 133,800 | 518.34 |
| 2015-05-22 | 877 | 879 | 873 | 874 | 171,300 | 517.16 |
| 2015-05-21 | 879 | 884 | 875 | 878 | 208,900 | 519.53 |
| 2015-05-20 | 880 | 882 | 876 | 879 | 145,300 | 520.12 |
| 2015-05-19 | 871 | 882 | 870 | 875 | 192,900 | 517.75 |
| 2015-05-18 | 876 | 880 | 869 | 870 | 273,400 | 514.79 |
| 2015-05-15 | 877 | 890 | 877 | 881 | 273,900 | 521.30 |
| 2015-05-14 | 874 | 881 | 874 | 877 | 144,400 | 518.94 |
| 2015-05-13 | 882 | 885 | 874 | 874 | 175,600 | 517.16 |
| 2015-05-12 | 891 | 891 | 882 | 886 | 131,900 | 524.26 |
| 2015-05-11 | 899 | 904 | 880 | 891 | 172,600 | 527.22 |
| 2015-05-08 | 850 | 906 | 846 | 892 | 696,300 | 527.81 |
| 2015-05-07 | 854 | 854 | 841 | 843 | 357,200 | 498.82 |
| 2015-05-01 | 874 | 875 | 859 | 860 | 345,500 | 508.88 |
| 2015-04-30 | 870 | 877 | 866 | 873 | 309,900 | 516.57 |
| 2015-04-28 | 888 | 889 | 870 | 872 | 619,100 | 515.98 |
| 2015-04-27 | 892 | 900 | 889 | 891 | 376,200 | 527.22 |
| 2015-04-24 | 900 | 902 | 888 | 889 | 822,100 | 526.04 |
| 2015-04-23 | 905 | 909 | 903 | 903 | 341,700 | 534.32 |
| 2015-04-22 | 915 | 917 | 903 | 905 | 619,400 | 535.50 |
| 2015-04-21 | 911 | 921 | 908 | 913 | 411,700 | 540.24 |
| 2015-04-20 | 903 | 928 | 903 | 911 | 756,900 | 539.05 |
| 2015-04-17 | 901 | 910 | 901 | 903 | 813,300 | 534.32 |
| 2015-04-16 | 925 | 925 | 900 | 909 | 1,578,400 | 537.87 |
| 2015-04-15 | 973 | 976 | 920 | 929 | 2,680,800 | 549.70 |
| 2015-04-14 | 1,102 | 1,125 | 1,092 | 1,123 | 229,800 | 664.50 |
| 2015-04-13 | 1,111 | 1,125 | 1,080 | 1,110 | 299,000 | 656.81 |
| 2015-04-10 | 1,123 | 1,135 | 1,115 | 1,116 | 391,100 | 660.36 |
| 2015-04-09 | 1,107 | 1,125 | 1,105 | 1,121 | 444,100 | 663.31 |
| 2015-04-08 | 1,122 | 1,130 | 1,080 | 1,107 | 295,500 | 655.03 |
| 2015-04-07 | 1,080 | 1,120 | 1,080 | 1,117 | 510,400 | 660.95 |
| 2015-04-06 | 1,040 | 1,085 | 1,040 | 1,079 | 347,700 | 638.46 |
| 2015-04-03 | 1,042 | 1,046 | 1,039 | 1,043 | 61,900 | 617.16 |
| 2015-04-02 | 1,040 | 1,045 | 1,035 | 1,042 | 91,800 | 616.57 |
| 2015-04-01 | 1,060 | 1,064 | 1,039 | 1,040 | 136,600 | 615.39 |
| 2015-03-31 | 1,031 | 1,060 | 1,031 | 1,060 | 268,300 | 627.22 |
| 2015-03-30 | 1,020 | 1,024 | 1,015 | 1,024 | 73,600 | 605.92 |
| 2015-03-27 | 1,010 | 1,029 | 1,009 | 1,022 | 145,300 | 604.73 |
| 2015-03-26 | 1,013 | 1,019 | 1,010 | 1,014 | 142,000 | 600 |
| 2015-03-25 | 1,015 | 1,016 | 1,010 | 1,014 | 122,800 | 600 |
| 2015-03-24 | 1,030 | 1,030 | 1,015 | 1,015 | 162,200 | 600.59 |
| 2015-03-23 | 1,047 | 1,051 | 1,021 | 1,022 | 272,100 | 604.73 |
| 2015-03-20 | 1,007 | 1,038 | 1,007 | 1,038 | 421,400 | 614.20 |
| 2015-03-19 | 1,008 | 1,013 | 1,001 | 1,003 | 279,400 | 593.49 |
| 2015-03-18 | 1,022 | 1,022 | 1,006 | 1,008 | 170,100 | 596.45 |
| 2015-03-17 | 1,010 | 1,024 | 1,008 | 1,013 | 266,100 | 599.41 |
| 2015-03-16 | 1,033 | 1,033 | 1,002 | 1,003 | 348,200 | 593.49 |
| 2015-03-13 | 1,016 | 1,033 | 1,016 | 1,019 | 221,800 | 602.96 |
| 2015-03-12 | 1,015 | 1,038 | 1,006 | 1,011 | 421,100 | 598.23 |
| 2015-03-11 | 1,070 | 1,070 | 1,006 | 1,017 | 632,500 | 601.78 |
| 2015-03-10 | 1,111 | 1,130 | 1,075 | 1,085 | 361,100 | 642.01 |
| 2015-03-09 | 1,165 | 1,168 | 1,095 | 1,097 | 469,500 | 649.11 |
| 2015-03-06 | 1,165 | 1,173 | 1,161 | 1,165 | 217,900 | 689.35 |
| 2015-03-05 | 1,147 | 1,174 | 1,145 | 1,165 | 285,700 | 689.35 |
| 2015-03-04 | 1,120 | 1,155 | 1,115 | 1,150 | 318,700 | 680.47 |
| 2015-03-03 | 1,134 | 1,155 | 1,111 | 1,129 | 526,500 | 668.05 |
| 2015-03-02 | 1,105 | 1,135 | 1,105 | 1,124 | 411,700 | 665.09 |
| 2015-02-27 | 1,090 | 1,115 | 1,090 | 1,100 | 266,500 | 650.89 |
| 2015-02-26 | 1,070 | 1,094 | 1,065 | 1,090 | 393,700 | 644.97 |
| 2015-02-25 | 1,040 | 1,070 | 1,038 | 1,057 | 244,400 | 625.44 |
| 2015-02-24 | 1,048 | 1,054 | 1,043 | 1,046 | 153,700 | 618.94 |
| 2015-02-23 | 1,060 | 1,060 | 1,032 | 1,042 | 184,400 | 616.57 |
| 2015-02-20 | 1,028 | 1,046 | 1,023 | 1,046 | 304,500 | 618.94 |
| 2015-02-19 | 1,025 | 1,025 | 1,017 | 1,020 | 191,000 | 603.55 |
| 2015-02-18 | 1,019 | 1,028 | 1,016 | 1,018 | 216,500 | 602.37 |
| 2015-02-17 | 989 | 1,019 | 986 | 1,015 | 428,300 | 600.59 |
| 2015-02-16 | 980 | 988 | 975 | 983 | 182,300 | 581.66 |
| 2015-02-13 | 970 | 979 | 965 | 975 | 190,400 | 576.92 |
| 2015-02-12 | 976 | 980 | 956 | 965 | 192,100 | 571.01 |
| 2015-02-10 | 946 | 987 | 946 | 969 | 323,800 | 573.37 |
| 2015-02-09 | 955 | 959 | 943 | 945 | 122,700 | 559.17 |
| 2015-02-06 | 933 | 959 | 931 | 952 | 194,400 | 563.31 |
| 2015-02-05 | 939 | 940 | 921 | 932 | 152,700 | 551.48 |
| 2015-02-04 | 918 | 945 | 918 | 940 | 301,000 | 556.21 |
| 2015-02-03 | 935 | 945 | 919 | 920 | 175,800 | 544.38 |
| 2015-02-02 | 942 | 942 | 925 | 931 | 161,700 | 550.89 |
| 2015-01-30 | 950 | 950 | 929 | 939 | 398,400 | 555.62 |
| 2015-01-29 | 985 | 996 | 953 | 957 | 403,800 | 566.27 |
| 2015-01-28 | 962 | 999 | 962 | 994 | 365,700 | 588.17 |
| 2015-01-27 | 968 | 970 | 950 | 961 | 262,400 | 568.64 |
| 2015-01-26 | 925 | 965 | 920 | 965 | 398,400 | 571.01 |
| 2015-01-23 | 918 | 920 | 910 | 916 | 147,700 | 542.01 |
| 2015-01-22 | 910 | 924 | 904 | 918 | 163,700 | 543.20 |
| 2015-01-21 | 911 | 913 | 903 | 911 | 215,000 | 539.05 |
| 2015-01-20 | 911 | 927 | 901 | 908 | 359,600 | 537.28 |
| 2015-01-19 | 957 | 957 | 906 | 913 | 452,900 | 540.24 |
| 2015-01-16 | 954 | 958 | 930 | 947 | 726,100 | 560.36 |
| 2015-01-15 | 950 | 997 | 946 | 973 | 1,095,900 | 575.74 |
| 2015-01-14 | 1,010 | 1,011 | 996 | 998 | 332,600 | 590.53 |
| 2015-01-13 | 1,019 | 1,020 | 995 | 1,011 | 343,800 | 598.23 |
| 2015-01-09 | 1,067 | 1,067 | 1,016 | 1,019 | 443,400 | 602.96 |
| 2015-01-08 | 1,030 | 1,092 | 1,027 | 1,083 | 520,100 | 640.83 |
| 2015-01-07 | 1,010 | 1,025 | 1,005 | 1,020 | 255,700 | 603.55 |
| 2015-01-06 | 1,012 | 1,012 | 1,000 | 1,003 | 181,500 | 593.49 |
| 2015-01-05 | 1,030 | 1,030 | 1,012 | 1,019 | 145,700 | 602.96 |
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
