1407 (株)ウエストホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	748	755	745	755	106,800	446.75
2017-12-28	740	748	736	747	76,200	442.01
2017-12-27	715	743	715	741	260,200	438.46
2017-12-26	714	716	710	713	184,100	421.89
2017-12-25	717	719	714	716	124,700	423.67
2017-12-22	719	722	716	718	146,000	424.85
2017-12-21	718	724	717	719	137,500	425.44
2017-12-20	725	725	720	720	111,800	426.04
2017-12-19	723	726	720	722	100,700	427.22
2017-12-18	723	724	720	720	59,000	426.04
2017-12-15	719	720	717	718	112,400	424.85
2017-12-14	722	725	718	721	123,800	426.63
2017-12-13	728	729	724	725	80,000	428.99
2017-12-12	728	728	726	728	29,000	430.77
2017-12-11	725	728	724	727	91,200	430.18
2017-12-08	729	730	726	729	55,500	431.36
2017-12-07	725	730	725	728	52,800	430.77
2017-12-06	728	728	724	726	69,900	429.59
2017-12-05	731	732	727	728	42,200	430.77
2017-12-04	732	734	731	732	38,500	433.14
2017-12-01	732	734	730	734	51,400	434.32
2017-11-30	729	731	727	731	74,900	432.54
2017-11-29	732	733	729	729	39,900	431.36
2017-11-28	730	732	728	729	42,500	431.36
2017-11-27	731	732	728	731	66,200	432.54
2017-11-24	733	734	730	731	47,100	432.54
2017-11-22	733	735	731	735	35,400	434.91
2017-11-21	730	735	728	733	46,000	433.73
2017-11-20	731	736	729	729	44,900	431.36
2017-11-17	730	740	730	731	75,100	432.54
2017-11-16	735	736	729	730	70,800	431.95
2017-11-15	741	742	735	740	127,000	437.87
2017-11-13	742	742	737	742	105,500	439.05
2017-11-10	741	747	738	742	77,400	439.05
2017-11-09	742	750	738	741	147,500	438.46
2017-11-08	745	747	742	745	55,700	440.83
2017-11-07	741	748	740	748	60,100	442.60
2017-11-06	746	748	741	741	65,300	438.46
2017-11-02	746	750	743	748	28,800	442.60
2017-11-01	744	754	743	744	132,300	440.24
2017-10-31	744	745	740	745	60,300	440.83
2017-10-30	747	748	738	741	90,600	438.46
2017-10-27	740	749	740	747	55,000	442.01
2017-10-26	737	741	735	738	60,900	436.69
2017-10-25	750	750	737	737	57,300	436.10
2017-10-24	730	744	730	744	92,100	440.24
2017-10-23	723	730	721	729	105,600	431.36
2017-10-20	721	723	718	722	112,800	427.22
2017-10-19	723	727	720	723	98,300	427.81
2017-10-18	750	750	721	722	265,400	427.22
2017-10-17	754	758	741	752	120,200	444.97
2017-10-16	743	757	742	755	180,600	446.75
2017-10-13	771	779	761	773	113,900	457.40
2017-10-12	772	775	769	769	54,800	455.03
2017-10-11	775	778	770	775	47,800	458.58
2017-10-10	775	785	774	778	75,200	460.36
2017-10-06	762	775	762	773	36,400	457.40
2017-10-05	765	771	760	768	41,600	454.44
2017-10-04	780	780	768	768	35,200	454.44
2017-10-03	778	783	776	780	60,900	461.54
2017-10-02	787	788	772	780	55,800	461.54
2017-09-29	776	785	774	785	51,200	464.50
2017-09-28	769	779	769	779	73,100	460.95
2017-09-27	760	772	760	766	63,700	453.25
2017-09-26	754	760	752	760	56,400	449.70
2017-09-25	744	754	741	754	69,100	446.15
2017-09-22	749	749	742	742	47,400	439.05
2017-09-21	751	757	749	754	74,200	446.15
2017-09-20	737	747	737	746	63,700	441.42
2017-09-19	740	743	736	737	37,200	436.10
2017-09-15	730	738	730	738	37,500	436.69
2017-09-14	740	740	730	730	38,400	431.95
2017-09-13	737	741	733	740	23,900	437.87
2017-09-12	737	745	734	735	88,700	434.91
2017-09-11	722	731	722	730	49,100	431.95
2017-09-08	727	732	719	719	46,500	425.44
2017-09-07	725	733	725	732	45,900	433.14
2017-09-06	727	730	718	726	76,800	429.59
2017-09-05	745	745	729	731	88,700	432.54
2017-09-04	753	754	742	748	93,300	442.60
2017-09-01	755	758	751	753	57,100	445.56
2017-08-31	752	759	750	758	124,800	448.52
2017-08-30	763	763	752	755	147,500	446.75
2017-08-29	772	773	754	758	506,300	448.52
2017-08-28	807	817	803	807	487,500	477.52
2017-08-25	806	814	806	813	168,900	481.07
2017-08-24	800	811	800	804	177,200	475.74
2017-08-23	800	804	799	803	88,000	475.15
2017-08-22	799	808	799	800	97,500	473.37
2017-08-21	804	804	799	800	66,200	473.37
2017-08-18	800	801	795	800	81,700	473.37
2017-08-17	806	807	801	801	60,800	473.97
2017-08-16	805	806	796	806	75,900	476.92
2017-08-15	800	806	797	800	113,100	473.37
2017-08-14	801	803	795	796	114,000	471.01
2017-08-10	815	819	803	803	100,500	475.15
2017-08-09	824	826	813	815	176,800	482.25
2017-08-08	831	832	826	831	90,600	491.72
2017-08-07	832	838	824	832	65,600	492.31
2017-08-04	837	838	828	830	64,200	491.12
2017-08-03	843	844	833	838	34,700	495.86
2017-08-02	844	845	838	839	34,000	496.45
2017-08-01	852	855	833	836	150,500	494.68
2017-07-31	854	858	847	851	101,200	503.55
2017-07-28	848	858	845	852	138,100	504.14
2017-07-27	829	855	825	850	309,100	502.96
2017-07-26	828	833	822	824	127,400	487.57
2017-07-25	824	824	817	821	81,700	485.80
2017-07-24	820	824	813	816	139,600	482.84
2017-07-21	817	833	814	830	311,100	491.12
2017-07-20	801	812	800	812	96,000	480.47
2017-07-19	800	801	792	800	134,600	473.37
2017-07-18	805	805	784	801	394,700	473.97
2017-07-14	825	829	823	823	73,300	486.98
2017-07-13	828	830	822	825	49,700	488.17
2017-07-12	822	828	817	828	65,800	489.94
2017-07-11	820	822	816	820	78,200	485.21
2017-07-10	810	820	810	819	75,400	484.62
2017-07-07	826	830	810	810	128,200	479.29
2017-07-06	834	836	829	831	70,600	491.72
2017-07-05	825	832	823	832	51,500	492.31
2017-07-04	833	835	818	824	121,300	487.57
2017-07-03	820	829	820	829	133,800	490.53
2017-06-30	811	822	807	822	95,300	486.39
2017-06-29	807	819	795	817	163,300	483.43
2017-06-28	801	812	799	804	116,700	475.74
2017-06-27	795	803	794	798	96,900	472.19
2017-06-26	793	798	790	795	31,600	470.41
2017-06-23	797	798	789	793	38,900	469.23
2017-06-22	787	796	787	794	49,800	469.82
2017-06-21	789	791	786	789	65,800	466.86
2017-06-20	792	794	788	789	58,600	466.86
2017-06-19	793	795	789	791	81,300	468.05
2017-06-16	803	808	792	796	124,400	471.01
2017-06-15	800	808	800	801	70,700	473.97
2017-06-14	802	807	797	807	70,200	477.52
2017-06-13	800	808	796	804	94,300	475.74
2017-06-12	795	805	793	802	119,200	474.56
2017-06-09	805	805	796	799	75,600	472.78
2017-06-08	799	807	799	806	56,900	476.92
2017-06-07	797	799	795	799	33,200	472.78
2017-06-06	805	806	796	800	49,100	473.37
2017-06-05	804	806	799	806	40,500	476.92
2017-06-02	805	807	798	799	48,600	472.78
2017-06-01	796	800	794	798	57,100	472.19
2017-05-31	802	802	794	795	57,000	470.41
2017-05-30	809	809	792	797	70,100	471.60
2017-05-29	814	816	800	802	76,800	474.56
2017-05-26	820	822	806	807	82,800	477.52
2017-05-25	808	819	808	818	62,900	484.02
2017-05-24	804	809	804	808	30,300	478.11
2017-05-23	809	809	798	802	60,000	474.56
2017-05-22	800	805	796	801	68,900	473.97
2017-05-19	795	801	787	791	82,000	468.05
2017-05-18	777	793	777	785	89,400	464.50
2017-05-17	800	800	788	790	153,200	467.46
2017-05-16	806	811	801	801	61,500	473.97
2017-05-15	807	812	800	806	98,800	476.92
2017-05-12	818	819	805	812	91,800	480.47
2017-05-11	833	835	816	819	107,100	484.62
2017-05-10	823	843	820	833	119,300	492.90
2017-05-09	800	830	797	823	255,700	486.98
2017-05-08	795	798	790	792	147,700	468.64
2017-05-02	786	798	784	790	69,400	467.46
2017-05-01	789	789	776	783	81,200	463.31
2017-04-28	779	792	779	784	91,500	463.91
2017-04-27	789	789	777	781	70,000	462.13
2017-04-26	789	794	785	785	89,500	464.50
2017-04-25	770	788	769	779	113,200	460.95
2017-04-24	765	767	756	760	60,200	449.70
2017-04-21	759	766	749	752	143,600	444.97
2017-04-20	755	761	748	751	115,000	444.38
2017-04-19	747	757	744	747	94,700	442.01
2017-04-18	733	758	731	744	250,300	440.24
2017-04-17	750	752	714	725	540,500	428.99
2017-04-14	796	807	795	795	90,600	470.41
2017-04-13	803	805	796	800	107,500	473.37
2017-04-12	815	819	805	805	98,400	476.33
2017-04-11	834	841	816	818	120,100	484.02
2017-04-10	824	848	824	834	115,900	493.49
2017-04-07	830	830	811	821	57,000	485.80
2017-04-06	832	840	813	819	117,500	484.62
2017-04-05	840	853	828	841	112,200	497.63
2017-04-04	860	878	844	853	274,400	504.73
2017-04-03	840	858	833	855	173,900	505.92
2017-03-31	817	857	817	831	288,600	491.72
2017-03-30	838	838	817	817	149,900	483.43
2017-03-29	818	835	817	832	111,100	492.31
2017-03-28	807	819	806	813	57,500	481.07
2017-03-27	808	809	805	805	40,200	476.33
2017-03-24	810	810	805	809	39,000	478.70
2017-03-23	808	811	804	804	52,600	475.74
2017-03-22	815	817	806	806	58,700	476.92
2017-03-21	813	818	810	818	76,800	484.02
2017-03-17	808	820	808	812	73,000	480.47
2017-03-16	803	815	803	805	89,400	476.33
2017-03-15	806	808	804	808	47,700	478.11
2017-03-14	805	811	804	805	54,400	476.33
2017-03-13	805	810	803	809	59,800	478.70
2017-03-10	814	815	803	805	136,800	476.33
2017-03-09	818	819	810	810	76,000	479.29
2017-03-08	814	818	811	818	51,200	484.02
2017-03-07	819	820	811	811	69,200	479.88
2017-03-06	830	831	817	818	81,000	484.02
2017-03-03	820	830	817	830	119,400	491.12
2017-03-02	811	818	807	815	82,900	482.25
2017-03-01	808	814	803	807	101,500	477.52
2017-02-28	814	817	807	810	103,300	479.29
2017-02-27	822	825	814	821	88,800	485.80
2017-02-24	820	828	818	822	65,000	486.39
2017-02-23	824	831	819	825	87,200	488.17
2017-02-22	830	830	821	825	74,300	488.17
2017-02-21	831	832	823	830	36,900	491.12
2017-02-20	841	844	819	821	77,700	485.80
2017-02-17	804	838	800	838	135,200	495.86
2017-02-16	811	816	800	804	90,600	475.74
2017-02-15	827	832	807	810	167,800	479.29
2017-02-14	831	835	827	827	34,100	489.35
2017-02-13	824	840	819	833	64,500	492.90
2017-02-10	826	838	816	824	72,300	487.57
2017-02-09	826	826	817	824	40,000	487.57
2017-02-08	830	833	822	825	44,400	488.17
2017-02-07	828	838	826	827	38,700	489.35
2017-02-06	826	840	825	831	43,000	491.72
2017-02-03	821	848	821	824	98,200	487.57
2017-02-02	833	840	821	821	80,900	485.80
2017-02-01	813	832	805	832	94,100	492.31
2017-01-31	815	824	810	815	42,500	482.25
2017-01-30	833	838	819	823	102,300	486.98
2017-01-27	815	850	815	843	213,300	498.82
2017-01-26	810	810	802	805	89,700	476.33
2017-01-25	789	815	784	813	124,500	481.07
2017-01-24	756	809	751	804	382,100	475.74
2017-01-23	755	757	746	746	72,000	441.42
2017-01-20	760	760	753	755	53,600	446.75
2017-01-19	753	759	749	752	81,500	444.97
2017-01-18	760	760	744	760	142,100	449.70
2017-01-17	763	766	754	763	179,100	451.48
2017-01-16	756	775	743	763	653,100	451.48
2017-01-13	848	867	847	861	109,500	509.47
2017-01-12	858	869	849	861	122,500	509.47
2017-01-11	870	874	853	857	97,700	507.10
2017-01-10	875	882	866	874	80,300	517.16
2017-01-06	874	885	874	882	53,600	521.89
2017-01-05	875	885	869	885	80,700	523.67
2017-01-04	857	877	851	866	147,000	512.43

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 [2017年度]

1407 (株)ウエストホールディングスの時系列データ [2017年度]