西部ガスホールディングス(9536)の株価時系列情報
西部ガスホールディングス(9536)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 145 | 145 | 145 | 145 | 63,000 |
1983/12/27 | 137 | 140 | 137 | 139 | 142,000 |
1983/12/26 | 135 | 138 | 135 | 137 | 117,000 |
1983/12/24 | 135 | 135 | 135 | 135 | 26,000 |
1983/12/23 | 134 | 136 | 133 | 135 | 88,000 |
1983/12/22 | 132 | 132 | 132 | 132 | 29,000 |
1983/12/21 | 132 | 132 | 132 | 132 | 1,000 |
1983/12/20 | 132 | 132 | 132 | 132 | 90,000 |
1983/12/19 | 130 | 131 | 130 | 131 | 7,000 |
1983/12/17 | 130 | 130 | 130 | 130 | 7,000 |
1983/12/16 | 130 | 131 | 130 | 130 | 64,000 |
1983/12/15 | 130 | 130 | 130 | 130 | 68,000 |
1983/12/14 | 130 | 131 | 130 | 130 | 25,000 |
1983/12/13 | 128 | 130 | 127 | 130 | 96,000 |
1983/12/09 | 128 | 129 | 127 | 129 | 16,000 |
1983/12/08 | 126 | 129 | 125 | 129 | 47,000 |
1983/12/07 | 125 | 126 | 125 | 126 | 20,000 |
1983/12/06 | 125 | 125 | 124 | 125 | 28,000 |
1983/12/05 | 125 | 125 | 125 | 125 | 24,000 |
1983/12/03 | 125 | 125 | 125 | 125 | 27,000 |
1983/12/02 | 125 | 125 | 125 | 125 | 19,000 |
1983/12/01 | 126 | 126 | 125 | 125 | 9,000 |
1983/11/30 | 125 | 125 | 125 | 125 | 42,000 |
1983/11/29 | 125 | 125 | 124 | 124 | 45,000 |
1983/11/28 | 125 | 125 | 125 | 125 | 53,000 |
1983/11/26 | 123 | 123 | 123 | 123 | 11,000 |
1983/11/25 | 124 | 124 | 122 | 123 | 164,000 |
1983/11/24 | 125 | 125 | 124 | 124 | 71,000 |
1983/11/22 | 124 | 124 | 124 | 124 | 45,000 |
1983/11/21 | 123 | 123 | 123 | 123 | 11,000 |
1983/11/19 | 123 | 123 | 123 | 123 | 14,000 |
1983/11/18 | 124 | 124 | 123 | 123 | 10,000 |
1983/11/17 | 123 | 123 | 123 | 123 | 9,000 |
1983/11/16 | 124 | 124 | 124 | 124 | 15,000 |
1983/11/15 | 124 | 124 | 124 | 124 | 20,000 |
1983/11/14 | 124 | 124 | 124 | 124 | 21,000 |
1983/11/11 | 123 | 124 | 123 | 124 | 214,000 |
1983/11/10 | 123 | 123 | 123 | 123 | 18,000 |
1983/11/09 | 124 | 124 | 123 | 124 | 260,000 |
1983/11/08 | 124 | 124 | 123 | 123 | 148,000 |
1983/11/07 | 123 | 124 | 123 | 124 | 19,000 |
1983/11/05 | 123 | 124 | 123 | 123 | 23,000 |
1983/11/04 | 123 | 123 | 123 | 123 | 16,000 |
1983/11/02 | 123 | 124 | 121 | 124 | 48,000 |
1983/11/01 | 122 | 124 | 121 | 121 | 89,000 |
1983/10/31 | 120 | 123 | 120 | 123 | 32,000 |
1983/10/29 | 120 | 120 | 120 | 120 | 45,000 |
1983/10/28 | 120 | 120 | 120 | 120 | 311,000 |
1983/10/27 | 120 | 122 | 120 | 120 | 55,000 |
1983/10/26 | 120 | 121 | 119 | 121 | 79,000 |
1983/10/25 | 119 | 120 | 119 | 119 | 74,000 |
1983/10/24 | 119 | 120 | 119 | 119 | 70,000 |
1983/10/22 | 120 | 121 | 119 | 121 | 33,000 |
1983/10/21 | 121 | 121 | 120 | 120 | 34,000 |
1983/10/20 | 120 | 122 | 119 | 119 | 83,000 |
1983/10/19 | 120 | 120 | 119 | 119 | 45,000 |
1983/10/18 | 117 | 121 | 117 | 120 | 99,000 |
1983/10/17 | 119 | 119 | 117 | 117 | 30,000 |
1983/10/15 | 120 | 120 | 118 | 118 | 93,000 |
1983/10/14 | 116 | 120 | 116 | 120 | 80,000 |
1983/10/13 | 114 | 115 | 114 | 115 | 81,000 |
1983/10/12 | 113 | 114 | 113 | 114 | 13,000 |
1983/10/11 | 113 | 113 | 113 | 113 | 44,000 |
1983/10/07 | 111 | 113 | 111 | 113 | 16,000 |
1983/10/06 | 111 | 111 | 111 | 111 | 20,000 |
1983/10/05 | 111 | 111 | 111 | 111 | 8,000 |
1983/10/04 | 111 | 111 | 111 | 111 | 7,000 |
1983/10/03 | 110 | 110 | 110 | 110 | 37,000 |
1983/10/01 | 110 | 110 | 110 | 110 | 15,000 |
1983/09/30 | 110 | 110 | 110 | 110 | 3,000 |
1983/09/29 | 110 | 110 | 110 | 110 | 15,000 |
1983/09/28 | 110 | 110 | 110 | 110 | 42,000 |
1983/09/27 | 108 | 110 | 108 | 110 | 6,000 |
1983/09/26 | 110 | 110 | 110 | 110 | 9,000 |
1983/09/24 | 104 | 104 | 104 | 104 | 3,000 |
1983/09/22 | 106 | 110 | 106 | 106 | 85,000 |
1983/09/21 | 106 | 106 | 106 | 106 | 7,000 |
1983/09/20 | 111 | 111 | 105 | 105 | 15,000 |
1983/09/19 | 110 | 111 | 110 | 110 | 26,000 |
1983/09/17 | 110 | 111 | 110 | 111 | 15,000 |
1983/09/16 | 110 | 110 | 110 | 110 | 25,000 |
1983/09/14 | 108 | 110 | 108 | 110 | 6,000 |
1983/09/13 | 108 | 108 | 107 | 108 | 14,000 |
1983/09/12 | 108 | 108 | 108 | 108 | 7,000 |
1983/09/09 | 108 | 108 | 108 | 108 | 2,000 |
1983/09/08 | 108 | 108 | 108 | 108 | 1,000 |
1983/09/07 | 106 | 108 | 106 | 108 | 9,000 |
1983/09/06 | 107 | 108 | 107 | 108 | 19,000 |
1983/09/05 | 106 | 110 | 106 | 107 | 33,000 |
1983/09/03 | 110 | 110 | 110 | 110 | 22,000 |
1983/08/31 | 106 | 107 | 105 | 105 | 123,000 |
1983/08/30 | 108 | 108 | 108 | 108 | 1,000 |
1983/08/29 | 107 | 107 | 107 | 107 | 3,000 |
1983/08/26 | 109 | 109 | 107 | 107 | 50,000 |
1983/08/24 | 107 | 107 | 107 | 107 | 1,000 |
1983/08/23 | 105 | 108 | 105 | 108 | 12,000 |
1983/08/22 | 107 | 107 | 107 | 107 | 10,000 |
1983/08/20 | 108 | 108 | 108 | 108 | 16,000 |
1983/08/19 | 110 | 112 | 110 | 110 | 13,000 |
1983/08/18 | 110 | 110 | 110 | 110 | 6,000 |
1983/08/17 | 110 | 111 | 110 | 110 | 12,000 |
1983/08/16 | 110 | 115 | 110 | 114 | 139,000 |
1983/08/15 | 110 | 115 | 110 | 115 | 6,000 |
1983/08/12 | 110 | 110 | 110 | 110 | 64,000 |
1983/08/11 | 110 | 110 | 110 | 110 | 63,000 |
1983/08/10 | 109 | 110 | 109 | 110 | 61,000 |
1983/08/09 | 110 | 110 | 109 | 110 | 44,000 |
1983/08/08 | 110 | 110 | 110 | 110 | 10,000 |
1983/08/06 | 107 | 110 | 107 | 110 | 20,000 |
1983/08/04 | 105 | 110 | 105 | 105 | 26,000 |
1983/08/03 | 108 | 108 | 103 | 103 | 27,000 |
1983/08/02 | 107 | 108 | 107 | 108 | 6,000 |
1983/08/01 | 106 | 106 | 106 | 106 | 1,000 |
1983/07/29 | 106 | 106 | 106 | 106 | 5,000 |
1983/07/28 | 103 | 103 | 103 | 103 | 2,000 |
1983/07/27 | 106 | 106 | 106 | 106 | 50,000 |
1983/07/26 | 104 | 106 | 103 | 106 | 26,000 |
1983/07/23 | 107 | 107 | 107 | 107 | 15,000 |
1983/07/22 | 107 | 107 | 107 | 107 | 38,000 |
1983/07/21 | 107 | 107 | 107 | 107 | 18,000 |
1983/07/20 | 107 | 107 | 107 | 107 | 16,000 |
1983/07/19 | 108 | 108 | 107 | 107 | 23,000 |
1983/07/18 | 108 | 108 | 107 | 107 | 18,000 |
1983/07/15 | 108 | 108 | 108 | 108 | 10,000 |
1983/07/14 | 107 | 108 | 107 | 108 | 13,000 |
1983/07/13 | 107 | 107 | 107 | 107 | 38,000 |
1983/07/12 | 107 | 107 | 107 | 107 | 2,000 |
1983/07/11 | 107 | 107 | 107 | 107 | 2,000 |
1983/07/09 | 107 | 107 | 107 | 107 | 4,000 |
1983/07/07 | 107 | 107 | 107 | 107 | 17,000 |
1983/07/05 | 107 | 107 | 107 | 107 | 12,000 |
1983/07/04 | 107 | 107 | 107 | 107 | 5,000 |
1983/07/02 | 107 | 107 | 107 | 107 | 5,000 |
1983/07/01 | 107 | 107 | 107 | 107 | 12,000 |
1983/06/30 | 107 | 107 | 107 | 107 | 65,000 |
1983/06/29 | 107 | 107 | 107 | 107 | 14,000 |
1983/06/28 | 107 | 110 | 107 | 110 | 84,000 |
1983/06/27 | 107 | 107 | 107 | 107 | 4,000 |
1983/06/24 | 107 | 107 | 107 | 107 | 5,000 |
1983/06/23 | 107 | 107 | 107 | 107 | 35,000 |
1983/06/22 | 107 | 107 | 103 | 103 | 17,000 |
1983/06/21 | 108 | 110 | 107 | 107 | 60,000 |
1983/06/20 | 107 | 107 | 107 | 107 | 2,000 |
1983/06/17 | 107 | 107 | 106 | 106 | 18,000 |
1983/06/16 | 106 | 106 | 106 | 106 | 14,000 |
1983/06/15 | 106 | 106 | 106 | 106 | 11,000 |
1983/06/14 | 105 | 107 | 105 | 107 | 3,000 |
1983/06/13 | 105 | 105 | 105 | 105 | 13,000 |
1983/06/10 | 105 | 105 | 103 | 103 | 3,000 |
1983/06/09 | 105 | 105 | 105 | 105 | 7,000 |
1983/06/07 | 105 | 105 | 105 | 105 | 6,000 |
1983/06/06 | 107 | 107 | 106 | 106 | 3,000 |
1983/06/04 | 108 | 108 | 106 | 106 | 23,000 |
1983/06/03 | 107 | 107 | 107 | 107 | 7,000 |
1983/06/02 | 107 | 107 | 107 | 107 | 9,000 |
1983/06/01 | 107 | 107 | 107 | 107 | 15,000 |
1983/05/31 | 108 | 108 | 108 | 108 | 12,000 |
1983/05/30 | 108 | 108 | 108 | 108 | 15,000 |
1983/05/27 | 107 | 107 | 107 | 107 | 1,000 |
1983/05/26 | 107 | 107 | 107 | 107 | 28,000 |
1983/05/25 | 107 | 107 | 106 | 106 | 18,000 |
1983/05/24 | 107 | 107 | 107 | 107 | 6,000 |
1983/05/23 | 106 | 106 | 105 | 105 | 11,000 |
1983/05/20 | 105 | 105 | 105 | 105 | 13,000 |
1983/05/19 | 104 | 105 | 104 | 105 | 16,000 |
1983/05/18 | 104 | 104 | 104 | 104 | 2,000 |
1983/05/17 | 103 | 105 | 103 | 105 | 14,000 |
1983/05/16 | 103 | 103 | 103 | 103 | 23,000 |
1983/05/14 | 105 | 105 | 105 | 105 | 3,000 |
1983/05/13 | 106 | 106 | 105 | 105 | 11,000 |
1983/05/12 | 104 | 104 | 104 | 104 | 5,000 |
1983/05/11 | 105 | 105 | 105 | 105 | 7,000 |
1983/05/09 | 105 | 105 | 105 | 105 | 14,000 |
1983/05/07 | 106 | 106 | 105 | 105 | 13,000 |
1983/05/06 | 107 | 107 | 106 | 106 | 5,000 |
1983/05/04 | 108 | 108 | 107 | 107 | 12,000 |
1983/05/02 | 105 | 105 | 105 | 105 | 3,000 |
1983/04/30 | 105 | 105 | 105 | 105 | 2,000 |
1983/04/28 | 104 | 109 | 104 | 108 | 19,000 |
1983/04/26 | 105 | 105 | 105 | 105 | 11,000 |
1983/04/25 | 104 | 105 | 103 | 103 | 18,000 |
1983/04/23 | 104 | 104 | 103 | 103 | 13,000 |
1983/04/22 | 103 | 103 | 103 | 103 | 46,000 |
1983/04/20 | 103 | 103 | 103 | 103 | 21,000 |
1983/04/19 | 104 | 107 | 104 | 104 | 16,000 |
1983/04/18 | 105 | 105 | 103 | 103 | 16,000 |
1983/04/15 | 105 | 105 | 104 | 104 | 16,000 |
1983/04/14 | 105 | 105 | 105 | 105 | 6,000 |
1983/04/12 | 105 | 105 | 105 | 105 | 5,000 |
1983/04/11 | 105 | 105 | 104 | 104 | 4,000 |
1983/04/09 | 105 | 105 | 105 | 105 | 1,000 |
1983/04/07 | 103 | 108 | 103 | 108 | 4,000 |
1983/04/05 | 107 | 107 | 103 | 103 | 21,000 |
1983/04/04 | 109 | 109 | 103 | 103 | 31,000 |
1983/04/02 | 109 | 109 | 109 | 109 | 6,000 |
1983/04/01 | 104 | 109 | 104 | 104 | 18,000 |
1983/03/31 | 107 | 107 | 105 | 105 | 17,000 |
1983/03/30 | 106 | 106 | 105 | 106 | 7,000 |
1983/03/29 | 105 | 105 | 105 | 105 | 1,000 |
1983/03/28 | 107 | 107 | 103 | 103 | 14,000 |
1983/03/25 | 108 | 108 | 108 | 108 | 2,000 |
1983/03/24 | 108 | 108 | 105 | 105 | 16,000 |
1983/03/23 | 109 | 109 | 100 | 105 | 57,000 |
1983/03/22 | 110 | 110 | 107 | 107 | 18,000 |
1983/03/18 | 106 | 109 | 106 | 109 | 25,000 |
1983/03/17 | 107 | 107 | 106 | 106 | 14,000 |
1983/03/16 | 106 | 109 | 106 | 109 | 26,000 |
1983/03/15 | 106 | 106 | 106 | 106 | 2,000 |
1983/03/14 | 105 | 105 | 105 | 105 | 14,000 |
1983/03/12 | 109 | 109 | 105 | 105 | 6,000 |
1983/03/11 | 105 | 105 | 105 | 105 | 8,000 |
1983/03/10 | 109 | 109 | 109 | 109 | 2,000 |
1983/03/08 | 105 | 110 | 105 | 105 | 11,000 |
1983/03/07 | 110 | 110 | 110 | 110 | 11,000 |
1983/03/05 | 109 | 110 | 105 | 105 | 57,000 |
1983/03/04 | 109 | 109 | 109 | 109 | 5,000 |
1983/03/03 | 109 | 109 | 109 | 109 | 23,000 |
1983/03/02 | 109 | 109 | 109 | 109 | 11,000 |
1983/03/01 | 110 | 110 | 110 | 110 | 23,000 |
1983/02/28 | 110 | 113 | 110 | 110 | 25,000 |
1983/02/26 | 110 | 110 | 109 | 110 | 27,000 |
1983/02/25 | 109 | 109 | 108 | 109 | 27,000 |
1983/02/24 | 109 | 109 | 108 | 108 | 13,000 |
1983/02/23 | 109 | 110 | 108 | 109 | 58,000 |
1983/02/22 | 108 | 109 | 108 | 109 | 9,000 |
1983/02/21 | 107 | 109 | 106 | 109 | 14,000 |
1983/02/18 | 105 | 105 | 105 | 105 | 57,000 |
1983/02/16 | 104 | 105 | 104 | 104 | 25,000 |
1983/02/15 | 104 | 104 | 104 | 104 | 4,000 |
1983/02/14 | 104 | 105 | 104 | 104 | 12,000 |
1983/02/12 | 104 | 104 | 104 | 104 | 2,000 |
1983/02/10 | 103 | 104 | 103 | 104 | 46,000 |
1983/02/09 | 104 | 104 | 103 | 103 | 8,000 |
1983/02/08 | 104 | 104 | 104 | 104 | 1,000 |
1983/02/07 | 104 | 105 | 104 | 105 | 41,000 |
1983/02/05 | 104 | 104 | 104 | 104 | 2,000 |
1983/02/04 | 104 | 104 | 104 | 104 | 3,000 |
1983/02/03 | 103 | 103 | 102 | 102 | 38,000 |
1983/02/02 | 103 | 103 | 102 | 102 | 13,000 |
1983/02/01 | 103 | 103 | 102 | 103 | 26,000 |
1983/01/31 | 103 | 103 | 103 | 103 | 20,000 |
1983/01/29 | 102 | 103 | 102 | 103 | 16,000 |
1983/01/27 | 105 | 105 | 103 | 103 | 93,000 |
1983/01/26 | 103 | 103 | 103 | 103 | 25,000 |
1983/01/25 | 103 | 103 | 103 | 103 | 33,000 |
1983/01/24 | 103 | 105 | 103 | 103 | 10,000 |
1983/01/21 | 103 | 105 | 103 | 103 | 21,000 |
1983/01/20 | 103 | 105 | 103 | 105 | 15,000 |
1983/01/18 | 105 | 105 | 105 | 105 | 8,000 |
1983/01/17 | 103 | 105 | 103 | 105 | 17,000 |
1983/01/14 | 103 | 105 | 103 | 105 | 16,000 |
1983/01/13 | 103 | 103 | 103 | 103 | 18,000 |
1983/01/11 | 103 | 103 | 103 | 103 | 24,000 |
1983/01/10 | 105 | 105 | 105 | 105 | 25,000 |
1983/01/07 | 103 | 105 | 103 | 105 | 18,000 |
1983/01/06 | 101 | 102 | 101 | 101 | 15,000 |
1983/01/05 | 103 | 103 | 101 | 101 | 15,000 |
1983/01/04 | 100 | 102 | 100 | 101 | 6,000 |