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 |
---|---|---|---|---|---|
1987/12/28 | 610 | 610 | 610 | 610 | 2,000 |
1987/12/25 | 615 | 615 | 610 | 610 | 37,000 |
1987/12/24 | 640 | 640 | 611 | 611 | 107,000 |
1987/12/23 | 655 | 655 | 655 | 655 | 10,000 |
1987/12/22 | 640 | 645 | 640 | 645 | 9,000 |
1987/12/21 | 640 | 650 | 640 | 650 | 5,000 |
1987/12/17 | 650 | 650 | 640 | 640 | 3,000 |
1987/12/16 | 640 | 640 | 640 | 640 | 6,000 |
1987/12/14 | 650 | 661 | 650 | 650 | 6,000 |
1987/12/11 | 650 | 650 | 640 | 641 | 4,000 |
1987/12/09 | 650 | 650 | 631 | 631 | 4,000 |
1987/12/08 | 640 | 650 | 640 | 650 | 3,000 |
1987/12/05 | 655 | 655 | 655 | 655 | 5,000 |
1987/12/04 | 665 | 670 | 665 | 670 | 9,000 |
1987/12/03 | 660 | 685 | 660 | 665 | 33,000 |
1987/12/02 | 675 | 675 | 660 | 660 | 7,000 |
1987/12/01 | 675 | 675 | 675 | 675 | 6,000 |
1987/11/30 | 683 | 683 | 681 | 681 | 14,000 |
1987/11/28 | 685 | 685 | 685 | 685 | 5,000 |
1987/11/27 | 680 | 680 | 680 | 680 | 15,000 |
1987/11/26 | 658 | 685 | 658 | 680 | 41,000 |
1987/11/25 | 650 | 658 | 650 | 658 | 5,000 |
1987/11/24 | 650 | 660 | 650 | 660 | 22,000 |
1987/11/20 | 650 | 660 | 650 | 660 | 23,000 |
1987/11/19 | 670 | 670 | 650 | 650 | 5,000 |
1987/11/18 | 660 | 660 | 650 | 650 | 3,000 |
1987/11/17 | 660 | 660 | 660 | 660 | 5,000 |
1987/11/16 | 680 | 680 | 680 | 680 | 2,000 |
1987/11/13 | 640 | 670 | 640 | 670 | 67,000 |
1987/11/11 | 650 | 650 | 640 | 650 | 45,000 |
1987/11/10 | 660 | 660 | 660 | 660 | 4,000 |
1987/11/09 | 660 | 661 | 660 | 660 | 14,000 |
1987/11/07 | 670 | 670 | 670 | 670 | 3,000 |
1987/11/06 | 680 | 680 | 680 | 680 | 5,000 |
1987/11/05 | 689 | 700 | 689 | 700 | 30,000 |
1987/11/04 | 695 | 699 | 695 | 699 | 20,000 |
1987/11/02 | 680 | 699 | 680 | 699 | 10,000 |
1987/10/30 | 650 | 700 | 650 | 700 | 40,000 |
1987/10/29 | 661 | 661 | 660 | 660 | 26,000 |
1987/10/28 | 670 | 680 | 651 | 656 | 34,000 |
1987/10/27 | 679 | 679 | 679 | 679 | 5,000 |
1987/10/23 | 701 | 701 | 699 | 699 | 5,000 |
1987/10/22 | 719 | 719 | 701 | 701 | 2,000 |
1987/10/21 | 719 | 720 | 719 | 720 | 10,000 |
1987/10/19 | 760 | 760 | 760 | 760 | 2,000 |
1987/10/16 | 755 | 755 | 750 | 750 | 2,000 |
1987/10/15 | 755 | 765 | 755 | 765 | 10,000 |
1987/10/14 | 760 | 765 | 760 | 765 | 39,000 |
1987/10/13 | 760 | 765 | 760 | 760 | 40,000 |
1987/10/12 | 766 | 766 | 759 | 760 | 47,000 |
1987/10/09 | 752 | 763 | 750 | 760 | 121,000 |
1987/10/08 | 744 | 744 | 744 | 744 | 2,000 |
1987/10/07 | 735 | 745 | 735 | 745 | 25,000 |
1987/10/06 | 745 | 745 | 734 | 745 | 61,000 |
1987/10/05 | 730 | 745 | 720 | 745 | 16,000 |
1987/10/03 | 738 | 745 | 738 | 744 | 10,000 |
1987/10/02 | 737 | 745 | 737 | 745 | 42,000 |
1987/10/01 | 725 | 745 | 725 | 745 | 41,000 |
1987/09/30 | 710 | 720 | 700 | 720 | 3,000 |
1987/09/29 | 700 | 720 | 700 | 716 | 8,000 |
1987/09/28 | 710 | 720 | 710 | 720 | 15,000 |
1987/09/26 | 700 | 716 | 700 | 700 | 8,000 |
1987/09/25 | 711 | 720 | 711 | 712 | 22,000 |
1987/09/24 | 710 | 715 | 701 | 702 | 16,000 |
1987/09/22 | 710 | 710 | 700 | 710 | 11,000 |
1987/09/21 | 715 | 716 | 710 | 710 | 5,000 |
1987/09/18 | 720 | 720 | 715 | 715 | 9,000 |
1987/09/17 | 705 | 712 | 700 | 712 | 12,000 |
1987/09/16 | 700 | 700 | 689 | 700 | 22,000 |
1987/09/14 | 720 | 720 | 710 | 710 | 2,000 |
1987/09/11 | 700 | 713 | 700 | 713 | 9,000 |
1987/09/10 | 692 | 692 | 692 | 692 | 41,000 |
1987/09/09 | 702 | 702 | 702 | 702 | 1,000 |
1987/09/08 | 700 | 702 | 700 | 702 | 14,000 |
1987/09/07 | 700 | 700 | 700 | 700 | 11,000 |
1987/09/05 | 701 | 701 | 700 | 700 | 6,000 |
1987/09/04 | 701 | 711 | 700 | 700 | 7,000 |
1987/09/03 | 713 | 713 | 710 | 713 | 12,000 |
1987/09/02 | 714 | 724 | 714 | 715 | 4,000 |
1987/09/01 | 713 | 713 | 713 | 713 | 44,000 |
1987/08/31 | 730 | 730 | 730 | 730 | 3,000 |
1987/08/29 | 741 | 741 | 735 | 735 | 6,000 |
1987/08/28 | 730 | 740 | 730 | 740 | 15,000 |
1987/08/27 | 720 | 720 | 700 | 700 | 12,000 |
1987/08/26 | 730 | 730 | 720 | 720 | 12,000 |
1987/08/25 | 740 | 740 | 730 | 730 | 7,000 |
1987/08/24 | 730 | 735 | 730 | 730 | 61,000 |
1987/08/22 | 760 | 760 | 745 | 745 | 18,000 |
1987/08/21 | 720 | 740 | 720 | 740 | 42,000 |
1987/08/20 | 700 | 700 | 690 | 690 | 22,000 |
1987/08/19 | 696 | 696 | 690 | 690 | 3,000 |
1987/08/18 | 686 | 690 | 686 | 690 | 7,000 |
1987/08/17 | 686 | 686 | 686 | 686 | 1,000 |
1987/08/14 | 686 | 686 | 686 | 686 | 2,000 |
1987/08/13 | 682 | 686 | 682 | 685 | 4,000 |
1987/08/12 | 685 | 685 | 685 | 685 | 1,000 |
1987/08/11 | 666 | 669 | 666 | 669 | 17,000 |
1987/08/10 | 650 | 650 | 650 | 650 | 7,000 |
1987/08/07 | 651 | 652 | 651 | 651 | 4,000 |
1987/08/06 | 650 | 650 | 648 | 650 | 6,000 |
1987/08/05 | 650 | 650 | 650 | 650 | 1,000 |
1987/08/04 | 649 | 650 | 641 | 641 | 6,000 |
1987/08/03 | 650 | 650 | 650 | 650 | 26,000 |
1987/07/30 | 680 | 690 | 680 | 690 | 17,000 |
1987/07/29 | 695 | 700 | 691 | 700 | 13,000 |
1987/07/28 | 690 | 695 | 690 | 695 | 8,000 |
1987/07/27 | 695 | 695 | 690 | 690 | 4,000 |
1987/07/25 | 694 | 694 | 691 | 694 | 4,000 |
1987/07/24 | 694 | 694 | 685 | 685 | 9,000 |
1987/07/23 | 685 | 685 | 685 | 685 | 10,000 |
1987/07/22 | 695 | 695 | 695 | 695 | 1,000 |
1987/07/21 | 700 | 700 | 695 | 695 | 9,000 |
1987/07/17 | 700 | 700 | 695 | 695 | 10,000 |
1987/07/16 | 690 | 700 | 690 | 700 | 5,000 |
1987/07/15 | 700 | 700 | 690 | 700 | 21,000 |
1987/07/14 | 700 | 700 | 699 | 700 | 14,000 |
1987/07/13 | 680 | 700 | 675 | 700 | 13,000 |
1987/07/10 | 700 | 700 | 700 | 700 | 14,000 |
1987/07/09 | 700 | 700 | 700 | 700 | 3,000 |
1987/07/08 | 690 | 700 | 680 | 700 | 53,000 |
1987/07/07 | 690 | 700 | 690 | 700 | 22,000 |
1987/07/04 | 700 | 700 | 680 | 681 | 6,000 |
1987/07/03 | 710 | 710 | 700 | 705 | 15,000 |
1987/07/02 | 698 | 710 | 698 | 710 | 17,000 |
1987/07/01 | 700 | 700 | 698 | 698 | 18,000 |
1987/06/30 | 690 | 690 | 690 | 690 | 4,000 |
1987/06/29 | 700 | 710 | 700 | 700 | 28,000 |
1987/06/27 | 721 | 721 | 710 | 710 | 37,000 |
1987/06/26 | 731 | 731 | 731 | 731 | 13,000 |
1987/06/24 | 751 | 751 | 740 | 751 | 27,000 |
1987/06/22 | 756 | 756 | 755 | 755 | 22,000 |
1987/06/19 | 745 | 754 | 725 | 754 | 18,000 |
1987/06/18 | 755 | 755 | 755 | 755 | 12,000 |
1987/06/16 | 775 | 775 | 775 | 775 | 5,000 |
1987/06/15 | 780 | 780 | 775 | 775 | 5,000 |
1987/06/12 | 779 | 779 | 775 | 779 | 14,000 |
1987/06/11 | 790 | 790 | 775 | 780 | 13,000 |
1987/06/10 | 775 | 775 | 775 | 775 | 11,000 |
1987/06/09 | 760 | 760 | 746 | 755 | 8,000 |
1987/06/08 | 770 | 770 | 765 | 765 | 13,000 |
1987/06/06 | 765 | 770 | 765 | 770 | 7,000 |
1987/06/05 | 775 | 775 | 765 | 770 | 17,000 |
1987/06/04 | 765 | 775 | 765 | 765 | 9,000 |
1987/06/03 | 761 | 761 | 761 | 761 | 27,000 |
1987/06/02 | 750 | 750 | 750 | 750 | 65,000 |
1987/05/30 | 760 | 760 | 760 | 760 | 2,000 |
1987/05/29 | 780 | 780 | 780 | 780 | 4,000 |
1987/05/27 | 789 | 789 | 780 | 780 | 8,000 |
1987/05/26 | 789 | 789 | 789 | 789 | 5,000 |
1987/05/25 | 790 | 790 | 790 | 790 | 4,000 |
1987/05/23 | 779 | 780 | 776 | 780 | 8,000 |
1987/05/22 | 780 | 780 | 779 | 780 | 7,000 |
1987/05/21 | 770 | 780 | 770 | 780 | 7,000 |
1987/05/20 | 780 | 780 | 780 | 780 | 4,000 |
1987/05/19 | 780 | 780 | 780 | 780 | 10,000 |
1987/05/18 | 800 | 800 | 800 | 800 | 2,000 |
1987/05/14 | 800 | 805 | 799 | 800 | 14,000 |
1987/05/12 | 815 | 815 | 815 | 815 | 6,000 |
1987/05/11 | 850 | 850 | 844 | 844 | 4,000 |
1987/05/08 | 850 | 850 | 850 | 850 | 9,000 |
1987/05/06 | 880 | 880 | 880 | 880 | 23,000 |
1987/05/01 | 890 | 901 | 879 | 879 | 187,000 |
1987/04/30 | 850 | 881 | 850 | 880 | 106,000 |
1987/04/28 | 818 | 850 | 815 | 850 | 95,000 |
1987/04/27 | 828 | 830 | 810 | 818 | 36,000 |
1987/04/25 | 824 | 828 | 815 | 828 | 12,000 |
1987/04/24 | 829 | 829 | 815 | 829 | 19,000 |
1987/04/23 | 829 | 830 | 829 | 830 | 13,000 |
1987/04/22 | 830 | 835 | 829 | 830 | 23,000 |
1987/04/20 | 830 | 840 | 829 | 840 | 48,000 |
1987/04/17 | 835 | 835 | 830 | 830 | 35,000 |
1987/04/16 | 840 | 850 | 820 | 845 | 128,000 |
1987/04/15 | 840 | 840 | 830 | 830 | 73,000 |
1987/04/14 | 811 | 820 | 810 | 820 | 25,000 |
1987/04/13 | 805 | 805 | 805 | 805 | 8,000 |
1987/04/10 | 813 | 813 | 813 | 813 | 22,000 |
1987/04/09 | 816 | 820 | 816 | 816 | 10,000 |
1987/04/08 | 816 | 816 | 816 | 816 | 15,000 |
1987/04/07 | 816 | 817 | 816 | 816 | 14,000 |
1987/04/06 | 830 | 830 | 816 | 816 | 20,000 |
1987/04/04 | 816 | 828 | 816 | 828 | 13,000 |
1987/04/03 | 813 | 830 | 813 | 830 | 26,000 |
1987/04/02 | 813 | 813 | 813 | 813 | 15,000 |
1987/04/01 | 815 | 815 | 815 | 815 | 36,000 |
1987/03/31 | 818 | 818 | 818 | 818 | 43,000 |
1987/03/30 | 840 | 840 | 825 | 825 | 12,000 |
1987/03/28 | 842 | 845 | 835 | 835 | 17,000 |
1987/03/27 | 828 | 842 | 825 | 830 | 51,000 |
1987/03/26 | 821 | 840 | 816 | 830 | 52,000 |
1987/03/25 | 830 | 830 | 816 | 816 | 35,000 |
1987/03/24 | 815 | 825 | 815 | 825 | 38,000 |
1987/03/23 | 825 | 825 | 810 | 820 | 34,000 |
1987/03/20 | 820 | 825 | 819 | 819 | 51,000 |
1987/03/19 | 815 | 825 | 814 | 825 | 47,000 |
1987/03/18 | 813 | 830 | 812 | 820 | 73,000 |
1987/03/17 | 810 | 820 | 805 | 811 | 91,000 |
1987/03/16 | 815 | 824 | 805 | 810 | 19,000 |
1987/03/13 | 806 | 821 | 805 | 805 | 76,000 |
1987/03/12 | 805 | 810 | 802 | 806 | 45,000 |
1987/03/11 | 800 | 805 | 795 | 805 | 102,000 |
1987/03/10 | 795 | 805 | 795 | 805 | 45,000 |
1987/03/09 | 795 | 805 | 795 | 804 | 76,000 |
1987/03/07 | 780 | 795 | 780 | 795 | 23,000 |
1987/03/06 | 795 | 795 | 778 | 780 | 54,000 |
1987/03/05 | 800 | 806 | 794 | 805 | 118,000 |
1987/03/04 | 788 | 799 | 788 | 798 | 115,000 |
1987/03/03 | 778 | 790 | 778 | 788 | 164,000 |
1987/03/02 | 769 | 780 | 769 | 778 | 55,000 |
1987/02/28 | 760 | 770 | 760 | 769 | 82,000 |
1987/02/27 | 758 | 760 | 748 | 760 | 64,000 |
1987/02/26 | 749 | 760 | 749 | 760 | 135,000 |
1987/02/25 | 769 | 774 | 758 | 758 | 192,000 |
1987/02/24 | 733 | 769 | 733 | 769 | 132,000 |
1987/02/23 | 720 | 743 | 720 | 743 | 36,000 |
1987/02/20 | 750 | 750 | 730 | 730 | 82,000 |
1987/02/19 | 740 | 740 | 719 | 740 | 94,000 |
1987/02/18 | 729 | 740 | 720 | 740 | 26,000 |
1987/02/17 | 720 | 730 | 720 | 730 | 22,000 |
1987/02/16 | 740 | 740 | 730 | 730 | 32,000 |
1987/02/13 | 758 | 760 | 745 | 745 | 72,000 |
1987/02/12 | 755 | 760 | 750 | 758 | 65,000 |
1987/02/10 | 750 | 759 | 745 | 756 | 146,000 |
1987/02/09 | 740 | 750 | 740 | 750 | 71,000 |
1987/02/07 | 745 | 750 | 740 | 750 | 56,000 |
1987/02/06 | 749 | 750 | 738 | 750 | 142,000 |
1987/02/05 | 745 | 750 | 740 | 750 | 149,000 |
1987/02/04 | 745 | 750 | 735 | 735 | 119,000 |
1987/02/03 | 750 | 750 | 730 | 730 | 60,000 |
1987/02/02 | 739 | 750 | 730 | 749 | 195,000 |
1987/01/31 | 731 | 741 | 729 | 740 | 201,000 |
1987/01/30 | 720 | 750 | 715 | 741 | 274,000 |
1987/01/29 | 709 | 715 | 698 | 710 | 95,000 |
1987/01/28 | 699 | 710 | 695 | 710 | 158,000 |
1987/01/27 | 700 | 700 | 697 | 700 | 140,000 |
1987/01/26 | 699 | 705 | 696 | 705 | 149,000 |
1987/01/24 | 700 | 700 | 695 | 696 | 203,000 |
1987/01/23 | 690 | 700 | 687 | 695 | 169,000 |
1987/01/22 | 670 | 690 | 670 | 685 | 169,000 |
1987/01/21 | 650 | 670 | 650 | 670 | 96,000 |
1987/01/20 | 660 | 660 | 660 | 660 | 13,000 |
1987/01/19 | 650 | 660 | 650 | 660 | 3,000 |
1987/01/16 | 649 | 660 | 640 | 660 | 51,000 |
1987/01/14 | 640 | 650 | 631 | 650 | 28,000 |
1987/01/13 | 643 | 650 | 635 | 635 | 10,000 |
1987/01/12 | 653 | 653 | 642 | 653 | 40,000 |
1987/01/09 | 649 | 657 | 649 | 657 | 30,000 |
1987/01/08 | 660 | 660 | 658 | 659 | 48,000 |
1987/01/07 | 660 | 660 | 640 | 660 | 64,000 |
1987/01/06 | 670 | 670 | 660 | 665 | 131,000 |
1987/01/05 | 660 | 660 | 660 | 660 | 25,000 |