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 |
---|---|---|---|---|---|
1985/12/28 | 350 | 355 | 349 | 355 | 40,000 |
1985/12/27 | 340 | 350 | 340 | 350 | 60,000 |
1985/12/26 | 334 | 341 | 334 | 339 | 40,000 |
1985/12/25 | 345 | 349 | 343 | 349 | 78,000 |
1985/12/24 | 345 | 345 | 340 | 343 | 38,000 |
1985/12/23 | 340 | 345 | 340 | 345 | 41,000 |
1985/12/21 | 344 | 345 | 340 | 342 | 17,000 |
1985/12/20 | 337 | 339 | 336 | 339 | 31,000 |
1985/12/19 | 339 | 345 | 339 | 340 | 46,000 |
1985/12/18 | 339 | 340 | 339 | 339 | 33,000 |
1985/12/17 | 339 | 339 | 339 | 339 | 34,000 |
1985/12/16 | 339 | 339 | 339 | 339 | 2,000 |
1985/12/13 | 339 | 339 | 339 | 339 | 3,000 |
1985/12/12 | 330 | 340 | 330 | 340 | 38,000 |
1985/12/11 | 335 | 335 | 335 | 335 | 7,000 |
1985/12/10 | 325 | 340 | 325 | 340 | 21,000 |
1985/12/06 | 335 | 340 | 335 | 340 | 10,000 |
1985/12/05 | 337 | 340 | 335 | 340 | 35,000 |
1985/12/03 | 330 | 343 | 330 | 343 | 36,000 |
1985/11/30 | 333 | 337 | 333 | 337 | 6,000 |
1985/11/29 | 339 | 339 | 338 | 338 | 44,000 |
1985/11/28 | 335 | 340 | 334 | 340 | 32,000 |
1985/11/27 | 335 | 340 | 335 | 340 | 46,000 |
1985/11/26 | 340 | 345 | 337 | 345 | 55,000 |
1985/11/25 | 338 | 340 | 338 | 340 | 19,000 |
1985/11/22 | 340 | 340 | 338 | 340 | 37,000 |
1985/11/21 | 340 | 340 | 340 | 340 | 10,000 |
1985/11/20 | 340 | 340 | 337 | 340 | 79,000 |
1985/11/19 | 340 | 340 | 340 | 340 | 6,000 |
1985/11/18 | 340 | 340 | 340 | 340 | 6,000 |
1985/11/16 | 340 | 345 | 339 | 345 | 27,000 |
1985/11/15 | 345 | 345 | 345 | 345 | 12,000 |
1985/11/14 | 340 | 345 | 338 | 345 | 26,000 |
1985/11/13 | 344 | 345 | 342 | 345 | 44,000 |
1985/11/12 | 335 | 345 | 335 | 345 | 20,000 |
1985/11/11 | 325 | 325 | 320 | 320 | 2,000 |
1985/11/08 | 335 | 340 | 325 | 325 | 10,000 |
1985/11/07 | 340 | 350 | 340 | 350 | 93,000 |
1985/11/06 | 330 | 330 | 325 | 325 | 9,000 |
1985/11/02 | 340 | 340 | 340 | 340 | 13,000 |
1985/11/01 | 345 | 345 | 340 | 345 | 36,000 |
1985/10/31 | 345 | 350 | 345 | 350 | 70,000 |
1985/10/30 | 350 | 350 | 345 | 345 | 59,000 |
1985/10/29 | 332 | 350 | 325 | 350 | 29,000 |
1985/10/28 | 340 | 340 | 330 | 340 | 13,000 |
1985/10/26 | 330 | 340 | 329 | 340 | 21,000 |
1985/10/25 | 330 | 340 | 330 | 333 | 23,000 |
1985/10/24 | 330 | 330 | 321 | 321 | 18,000 |
1985/10/23 | 340 | 340 | 330 | 330 | 25,000 |
1985/10/22 | 345 | 345 | 340 | 340 | 27,000 |
1985/10/21 | 345 | 346 | 340 | 340 | 13,000 |
1985/10/19 | 340 | 340 | 340 | 340 | 11,000 |
1985/10/18 | 350 | 350 | 340 | 340 | 24,000 |
1985/10/17 | 360 | 360 | 360 | 360 | 41,000 |
1985/10/16 | 365 | 369 | 360 | 360 | 77,000 |
1985/10/15 | 360 | 370 | 360 | 370 | 1,512,000 |
1985/10/14 | 360 | 365 | 360 | 361 | 29,000 |
1985/10/11 | 360 | 360 | 359 | 360 | 325,000 |
1985/10/09 | 360 | 360 | 360 | 360 | 27,000 |
1985/10/08 | 365 | 365 | 365 | 365 | 31,000 |
1985/10/07 | 365 | 375 | 365 | 375 | 17,000 |
1985/10/05 | 370 | 370 | 370 | 370 | 7,000 |
1985/10/04 | 370 | 370 | 370 | 370 | 13,000 |
1985/10/03 | 375 | 375 | 364 | 375 | 63,000 |
1985/10/02 | 380 | 380 | 375 | 379 | 59,000 |
1985/10/01 | 369 | 379 | 369 | 379 | 64,000 |
1985/09/30 | 350 | 355 | 350 | 350 | 30,000 |
1985/09/28 | 346 | 346 | 346 | 346 | 15,000 |
1985/09/27 | 357 | 358 | 346 | 346 | 34,000 |
1985/09/26 | 346 | 346 | 346 | 346 | 26,000 |
1985/09/25 | 350 | 360 | 350 | 358 | 34,000 |
1985/09/24 | 349 | 350 | 349 | 349 | 69,000 |
1985/09/21 | 344 | 345 | 344 | 345 | 5,000 |
1985/09/20 | 341 | 345 | 341 | 345 | 19,000 |
1985/09/19 | 336 | 336 | 336 | 336 | 11,000 |
1985/09/18 | 336 | 336 | 336 | 336 | 15,000 |
1985/09/17 | 340 | 340 | 338 | 338 | 17,000 |
1985/09/13 | 340 | 340 | 338 | 338 | 4,000 |
1985/09/11 | 339 | 339 | 339 | 339 | 3,000 |
1985/09/10 | 345 | 346 | 339 | 339 | 24,000 |
1985/09/09 | 345 | 345 | 345 | 345 | 1,000 |
1985/09/06 | 345 | 345 | 345 | 345 | 27,000 |
1985/09/05 | 340 | 340 | 340 | 340 | 4,000 |
1985/09/04 | 340 | 341 | 340 | 340 | 26,000 |
1985/09/03 | 350 | 350 | 345 | 345 | 54,000 |
1985/09/02 | 345 | 350 | 340 | 350 | 31,000 |
1985/08/31 | 339 | 345 | 339 | 345 | 67,000 |
1985/08/30 | 335 | 340 | 335 | 337 | 53,000 |
1985/08/29 | 332 | 334 | 332 | 334 | 3,000 |
1985/08/28 | 331 | 339 | 331 | 331 | 65,000 |
1985/08/27 | 335 | 335 | 330 | 330 | 52,000 |
1985/08/26 | 335 | 335 | 333 | 333 | 27,000 |
1985/08/24 | 331 | 333 | 330 | 333 | 17,000 |
1985/08/23 | 335 | 345 | 333 | 333 | 119,000 |
1985/08/22 | 335 | 338 | 335 | 338 | 26,000 |
1985/08/21 | 330 | 335 | 330 | 335 | 24,000 |
1985/08/20 | 335 | 340 | 335 | 335 | 36,000 |
1985/08/19 | 340 | 340 | 340 | 340 | 6,000 |
1985/08/16 | 345 | 345 | 345 | 345 | 2,000 |
1985/08/15 | 345 | 350 | 345 | 350 | 22,000 |
1985/08/14 | 340 | 343 | 340 | 343 | 53,000 |
1985/08/13 | 330 | 340 | 330 | 340 | 21,000 |
1985/08/12 | 339 | 339 | 335 | 335 | 21,000 |
1985/08/09 | 336 | 340 | 336 | 340 | 26,000 |
1985/08/06 | 340 | 342 | 335 | 341 | 27,000 |
1985/08/05 | 335 | 345 | 335 | 342 | 45,000 |
1985/08/03 | 340 | 340 | 340 | 340 | 20,000 |
1985/08/02 | 335 | 340 | 333 | 340 | 131,000 |
1985/08/01 | 330 | 330 | 330 | 330 | 22,000 |
1985/07/31 | 330 | 340 | 330 | 335 | 273,000 |
1985/07/30 | 327 | 330 | 325 | 330 | 248,000 |
1985/07/29 | 320 | 325 | 320 | 325 | 218,000 |
1985/07/27 | 318 | 325 | 318 | 325 | 64,000 |
1985/07/26 | 318 | 320 | 318 | 318 | 126,000 |
1985/07/25 | 315 | 320 | 315 | 320 | 107,000 |
1985/07/24 | 309 | 316 | 309 | 316 | 239,000 |
1985/07/23 | 296 | 310 | 295 | 310 | 69,000 |
1985/07/22 | 300 | 300 | 295 | 295 | 19,000 |
1985/07/20 | 302 | 310 | 302 | 310 | 102,000 |
1985/07/19 | 305 | 306 | 305 | 305 | 13,000 |
1985/07/18 | 310 | 310 | 310 | 310 | 7,000 |
1985/07/16 | 310 | 310 | 305 | 310 | 21,000 |
1985/07/15 | 310 | 314 | 309 | 314 | 39,000 |
1985/07/12 | 306 | 306 | 305 | 305 | 7,000 |
1985/07/11 | 306 | 306 | 306 | 306 | 10,000 |
1985/07/10 | 310 | 310 | 310 | 310 | 5,000 |
1985/07/09 | 310 | 314 | 305 | 305 | 19,000 |
1985/07/08 | 315 | 315 | 313 | 314 | 37,000 |
1985/07/06 | 314 | 314 | 314 | 314 | 2,000 |
1985/07/05 | 310 | 310 | 299 | 300 | 30,000 |
1985/07/04 | 314 | 314 | 307 | 314 | 41,000 |
1985/07/03 | 302 | 320 | 302 | 315 | 183,000 |
1985/07/02 | 310 | 312 | 307 | 307 | 115,000 |
1985/07/01 | 305 | 315 | 300 | 315 | 147,000 |
1985/06/29 | 300 | 300 | 300 | 300 | 19,000 |
1985/06/28 | 302 | 303 | 300 | 303 | 67,000 |
1985/06/27 | 297 | 303 | 295 | 303 | 141,000 |
1985/06/26 | 294 | 299 | 280 | 299 | 83,000 |
1985/06/25 | 295 | 299 | 295 | 299 | 34,000 |
1985/06/24 | 299 | 299 | 295 | 299 | 8,000 |
1985/06/22 | 300 | 300 | 295 | 295 | 31,000 |
1985/06/21 | 305 | 305 | 287 | 300 | 105,000 |
1985/06/20 | 302 | 303 | 302 | 303 | 95,000 |
1985/06/19 | 300 | 302 | 297 | 300 | 151,000 |
1985/06/18 | 287 | 300 | 287 | 300 | 189,000 |
1985/06/17 | 287 | 288 | 287 | 288 | 71,000 |
1985/06/15 | 289 | 289 | 286 | 286 | 26,000 |
1985/06/14 | 289 | 289 | 284 | 289 | 17,000 |
1985/06/13 | 290 | 293 | 289 | 290 | 40,000 |
1985/06/12 | 290 | 295 | 290 | 290 | 50,000 |
1985/06/11 | 295 | 300 | 290 | 295 | 196,000 |
1985/06/10 | 300 | 300 | 297 | 297 | 118,000 |
1985/06/07 | 300 | 303 | 299 | 300 | 187,000 |
1985/06/06 | 300 | 307 | 300 | 300 | 112,000 |
1985/06/05 | 292 | 310 | 292 | 301 | 234,000 |
1985/06/04 | 290 | 292 | 289 | 289 | 136,000 |
1985/06/03 | 290 | 292 | 289 | 290 | 113,000 |
1985/06/01 | 275 | 286 | 275 | 285 | 64,000 |
1985/05/31 | 275 | 275 | 275 | 275 | 27,000 |
1985/05/30 | 270 | 278 | 269 | 271 | 152,000 |
1985/05/29 | 270 | 270 | 265 | 269 | 69,000 |
1985/05/28 | 271 | 272 | 271 | 271 | 55,000 |
1985/05/27 | 270 | 272 | 270 | 270 | 42,000 |
1985/05/25 | 271 | 272 | 271 | 271 | 27,000 |
1985/05/24 | 272 | 272 | 270 | 270 | 160,000 |
1985/05/23 | 269 | 270 | 269 | 269 | 79,000 |
1985/05/22 | 265 | 269 | 265 | 269 | 98,000 |
1985/05/21 | 269 | 269 | 265 | 269 | 68,000 |
1985/05/20 | 265 | 271 | 265 | 270 | 36,000 |
1985/05/18 | 261 | 265 | 260 | 265 | 8,000 |
1985/05/17 | 260 | 260 | 259 | 260 | 18,000 |
1985/05/16 | 264 | 265 | 259 | 259 | 74,000 |
1985/05/15 | 259 | 264 | 258 | 259 | 195,000 |
1985/05/14 | 255 | 260 | 255 | 259 | 111,000 |
1985/05/13 | 259 | 260 | 256 | 260 | 108,000 |
1985/05/10 | 252 | 259 | 252 | 259 | 153,000 |
1985/05/09 | 242 | 255 | 242 | 255 | 88,000 |
1985/05/08 | 240 | 250 | 240 | 242 | 241,000 |
1985/05/07 | 233 | 240 | 233 | 240 | 22,000 |
1985/05/04 | 235 | 242 | 235 | 238 | 22,000 |
1985/05/02 | 230 | 233 | 230 | 233 | 16,000 |
1985/05/01 | 234 | 234 | 230 | 230 | 66,000 |
1985/04/30 | 225 | 235 | 225 | 235 | 24,000 |
1985/04/27 | 221 | 225 | 221 | 225 | 25,000 |
1985/04/26 | 219 | 223 | 218 | 223 | 81,000 |
1985/04/25 | 224 | 224 | 221 | 224 | 32,000 |
1985/04/24 | 220 | 224 | 220 | 224 | 47,000 |
1985/04/23 | 220 | 220 | 220 | 220 | 8,000 |
1985/04/22 | 225 | 225 | 225 | 225 | 21,000 |
1985/04/20 | 224 | 225 | 220 | 220 | 6,000 |
1985/04/19 | 223 | 230 | 220 | 224 | 167,000 |
1985/04/18 | 220 | 220 | 215 | 220 | 28,000 |
1985/04/17 | 220 | 220 | 220 | 220 | 6,000 |
1985/04/16 | 223 | 223 | 220 | 223 | 10,000 |
1985/04/15 | 223 | 223 | 223 | 223 | 13,000 |
1985/04/12 | 228 | 228 | 223 | 223 | 34,000 |
1985/04/11 | 239 | 239 | 228 | 228 | 17,000 |
1985/04/10 | 240 | 240 | 240 | 240 | 10,000 |
1985/04/09 | 226 | 226 | 226 | 226 | 3,000 |
1985/04/06 | 226 | 226 | 226 | 226 | 1,000 |
1985/04/04 | 226 | 226 | 226 | 226 | 1,000 |
1985/04/03 | 226 | 226 | 226 | 226 | 6,000 |
1985/04/01 | 226 | 226 | 226 | 226 | 40,000 |
1985/03/30 | 228 | 228 | 228 | 228 | 20,000 |
1985/03/29 | 230 | 230 | 228 | 230 | 7,000 |
1985/03/28 | 230 | 230 | 230 | 230 | 67,000 |
1985/03/27 | 233 | 233 | 232 | 233 | 26,000 |
1985/03/26 | 237 | 237 | 237 | 237 | 5,000 |
1985/03/25 | 244 | 244 | 240 | 240 | 2,000 |
1985/03/23 | 249 | 249 | 245 | 245 | 12,000 |
1985/03/22 | 240 | 250 | 235 | 240 | 29,000 |
1985/03/20 | 236 | 240 | 236 | 236 | 20,000 |
1985/03/16 | 260 | 260 | 260 | 260 | 5,000 |
1985/03/15 | 252 | 261 | 252 | 260 | 75,000 |
1985/03/14 | 250 | 253 | 250 | 252 | 90,000 |
1985/03/13 | 239 | 248 | 239 | 246 | 81,000 |
1985/03/12 | 236 | 238 | 235 | 238 | 28,000 |
1985/03/11 | 234 | 240 | 234 | 235 | 87,000 |
1985/03/08 | 230 | 234 | 230 | 234 | 22,000 |
1985/03/07 | 229 | 230 | 226 | 230 | 78,000 |
1985/03/06 | 221 | 225 | 221 | 225 | 78,000 |
1985/03/05 | 220 | 225 | 220 | 225 | 43,000 |
1985/03/04 | 220 | 220 | 220 | 220 | 83,000 |
1985/03/02 | 218 | 218 | 218 | 218 | 18,000 |
1985/03/01 | 218 | 220 | 218 | 220 | 25,000 |
1985/02/28 | 217 | 220 | 217 | 220 | 31,000 |
1985/02/27 | 220 | 220 | 217 | 217 | 34,000 |
1985/02/26 | 217 | 220 | 217 | 217 | 26,000 |
1985/02/25 | 215 | 217 | 215 | 217 | 48,000 |
1985/02/23 | 215 | 220 | 215 | 220 | 22,000 |
1985/02/22 | 219 | 220 | 215 | 216 | 58,000 |
1985/02/21 | 214 | 219 | 214 | 219 | 22,000 |
1985/02/20 | 214 | 220 | 214 | 216 | 44,000 |
1985/02/19 | 211 | 211 | 211 | 211 | 42,000 |
1985/02/18 | 211 | 211 | 211 | 211 | 24,000 |
1985/02/16 | 210 | 210 | 210 | 210 | 11,000 |
1985/02/15 | 206 | 210 | 206 | 210 | 28,000 |
1985/02/14 | 206 | 206 | 206 | 206 | 12,000 |
1985/02/13 | 205 | 205 | 205 | 205 | 16,000 |
1985/02/12 | 205 | 205 | 205 | 205 | 1,000 |
1985/02/08 | 205 | 205 | 205 | 205 | 6,000 |
1985/02/05 | 215 | 215 | 215 | 215 | 23,000 |
1985/02/04 | 219 | 219 | 219 | 219 | 11,000 |
1985/02/02 | 218 | 218 | 218 | 218 | 1,000 |
1985/02/01 | 218 | 218 | 218 | 218 | 28,000 |
1985/01/30 | 217 | 218 | 217 | 218 | 27,000 |
1985/01/29 | 217 | 217 | 217 | 217 | 140,000 |
1985/01/28 | 218 | 218 | 218 | 218 | 32,000 |
1985/01/26 | 218 | 218 | 218 | 218 | 7,000 |
1985/01/25 | 218 | 218 | 218 | 218 | 4,000 |
1985/01/24 | 219 | 220 | 218 | 218 | 11,000 |
1985/01/23 | 220 | 220 | 220 | 220 | 133,000 |
1985/01/22 | 220 | 220 | 220 | 220 | 17,000 |
1985/01/21 | 220 | 220 | 220 | 220 | 7,000 |
1985/01/19 | 220 | 220 | 220 | 220 | 15,000 |
1985/01/18 | 220 | 220 | 220 | 220 | 218,000 |
1985/01/17 | 220 | 220 | 220 | 220 | 41,000 |
1985/01/16 | 219 | 219 | 219 | 219 | 77,000 |
1985/01/14 | 219 | 219 | 219 | 219 | 9,000 |
1985/01/11 | 219 | 219 | 219 | 219 | 1,000 |
1985/01/10 | 220 | 220 | 219 | 219 | 38,000 |
1985/01/09 | 220 | 220 | 220 | 220 | 266,000 |
1985/01/08 | 220 | 220 | 220 | 220 | 51,000 |
1985/01/07 | 221 | 221 | 220 | 220 | 55,000 |
1985/01/05 | 221 | 221 | 221 | 221 | 12,000 |
1985/01/04 | 221 | 221 | 221 | 221 | 5,000 |