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 |
---|---|---|---|---|---|
1988/12/28 | 708 | 723 | 707 | 723 | 31,000 |
1988/12/27 | 708 | 723 | 707 | 715 | 27,000 |
1988/12/26 | 706 | 710 | 705 | 710 | 16,000 |
1988/12/24 | 725 | 725 | 701 | 701 | 74,000 |
1988/12/23 | 725 | 725 | 690 | 690 | 63,000 |
1988/12/22 | 711 | 725 | 711 | 725 | 65,000 |
1988/12/21 | 726 | 727 | 720 | 720 | 53,000 |
1988/12/20 | 720 | 728 | 720 | 728 | 71,000 |
1988/12/19 | 708 | 729 | 708 | 729 | 87,000 |
1988/12/16 | 725 | 725 | 710 | 710 | 58,000 |
1988/12/15 | 730 | 730 | 715 | 715 | 77,000 |
1988/12/14 | 720 | 730 | 720 | 725 | 28,000 |
1988/12/13 | 729 | 729 | 715 | 715 | 19,000 |
1988/12/12 | 730 | 730 | 715 | 730 | 42,000 |
1988/12/09 | 725 | 725 | 720 | 725 | 100,000 |
1988/12/08 | 720 | 725 | 705 | 705 | 100,000 |
1988/12/07 | 720 | 720 | 710 | 720 | 79,000 |
1988/12/06 | 715 | 715 | 710 | 711 | 30,000 |
1988/12/05 | 725 | 725 | 700 | 715 | 79,000 |
1988/12/03 | 719 | 720 | 706 | 720 | 42,000 |
1988/12/02 | 702 | 710 | 702 | 705 | 34,000 |
1988/12/01 | 705 | 705 | 700 | 705 | 40,000 |
1988/11/30 | 705 | 714 | 701 | 705 | 26,000 |
1988/11/29 | 704 | 714 | 704 | 704 | 23,000 |
1988/11/28 | 705 | 724 | 705 | 714 | 32,000 |
1988/11/26 | 710 | 725 | 705 | 709 | 48,000 |
1988/11/25 | 720 | 721 | 715 | 720 | 48,000 |
1988/11/24 | 720 | 725 | 710 | 710 | 37,000 |
1988/11/22 | 726 | 730 | 721 | 721 | 29,000 |
1988/11/21 | 733 | 739 | 726 | 726 | 49,000 |
1988/11/18 | 738 | 740 | 724 | 739 | 172,000 |
1988/11/17 | 725 | 729 | 720 | 725 | 86,000 |
1988/11/16 | 730 | 730 | 724 | 730 | 50,000 |
1988/11/15 | 730 | 735 | 720 | 730 | 79,000 |
1988/11/14 | 730 | 730 | 720 | 730 | 45,000 |
1988/11/11 | 730 | 739 | 720 | 738 | 104,000 |
1988/11/10 | 730 | 740 | 729 | 740 | 231,000 |
1988/11/09 | 722 | 740 | 722 | 730 | 207,000 |
1988/11/08 | 721 | 730 | 721 | 722 | 74,000 |
1988/11/07 | 721 | 740 | 721 | 723 | 181,000 |
1988/11/05 | 730 | 731 | 729 | 731 | 57,000 |
1988/11/04 | 735 | 739 | 730 | 731 | 186,000 |
1988/11/02 | 735 | 735 | 721 | 730 | 147,000 |
1988/11/01 | 736 | 740 | 720 | 720 | 102,000 |
1988/10/31 | 728 | 743 | 728 | 735 | 78,000 |
1988/10/29 | 743 | 746 | 738 | 738 | 252,000 |
1988/10/28 | 735 | 757 | 730 | 731 | 521,000 |
1988/10/27 | 699 | 731 | 690 | 720 | 344,000 |
1988/10/26 | 670 | 680 | 668 | 680 | 56,000 |
1988/10/25 | 658 | 668 | 650 | 668 | 25,000 |
1988/10/24 | 668 | 668 | 652 | 668 | 28,000 |
1988/10/22 | 668 | 668 | 659 | 668 | 29,000 |
1988/10/21 | 661 | 680 | 650 | 668 | 60,000 |
1988/10/20 | 673 | 679 | 655 | 675 | 61,000 |
1988/10/19 | 655 | 679 | 650 | 679 | 31,000 |
1988/10/18 | 670 | 679 | 640 | 665 | 38,000 |
1988/10/17 | 688 | 688 | 670 | 687 | 52,000 |
1988/10/14 | 690 | 690 | 671 | 688 | 33,000 |
1988/10/13 | 670 | 699 | 669 | 681 | 59,000 |
1988/10/12 | 660 | 665 | 655 | 660 | 65,000 |
1988/10/11 | 665 | 665 | 660 | 665 | 32,000 |
1988/10/07 | 679 | 680 | 665 | 666 | 57,000 |
1988/10/06 | 699 | 699 | 670 | 690 | 166,000 |
1988/10/05 | 627 | 670 | 627 | 661 | 148,000 |
1988/10/04 | 610 | 620 | 610 | 620 | 31,000 |
1988/10/03 | 616 | 616 | 610 | 610 | 5,000 |
1988/10/01 | 608 | 620 | 608 | 615 | 11,000 |
1988/09/30 | 610 | 610 | 610 | 610 | 13,000 |
1988/09/29 | 612 | 612 | 610 | 610 | 12,000 |
1988/09/28 | 611 | 612 | 610 | 610 | 9,000 |
1988/09/27 | 615 | 615 | 601 | 601 | 24,000 |
1988/09/26 | 611 | 625 | 605 | 625 | 13,000 |
1988/09/24 | 615 | 616 | 615 | 616 | 10,000 |
1988/09/22 | 615 | 615 | 615 | 615 | 3,000 |
1988/09/21 | 617 | 617 | 610 | 610 | 38,000 |
1988/09/20 | 629 | 629 | 615 | 615 | 18,000 |
1988/09/19 | 630 | 630 | 630 | 630 | 4,000 |
1988/09/16 | 615 | 615 | 612 | 612 | 18,000 |
1988/09/14 | 620 | 620 | 612 | 620 | 7,000 |
1988/09/13 | 630 | 630 | 612 | 612 | 8,000 |
1988/09/12 | 630 | 630 | 629 | 630 | 4,000 |
1988/09/09 | 605 | 622 | 605 | 612 | 39,000 |
1988/09/08 | 624 | 624 | 611 | 611 | 22,000 |
1988/09/07 | 613 | 630 | 613 | 630 | 12,000 |
1988/09/06 | 601 | 630 | 601 | 630 | 48,000 |
1988/09/05 | 620 | 620 | 601 | 601 | 55,000 |
1988/09/03 | 620 | 620 | 610 | 615 | 15,000 |
1988/09/02 | 625 | 625 | 623 | 623 | 8,000 |
1988/09/01 | 626 | 626 | 625 | 625 | 28,000 |
1988/08/31 | 630 | 630 | 625 | 630 | 18,000 |
1988/08/30 | 635 | 635 | 631 | 632 | 20,000 |
1988/08/29 | 640 | 640 | 635 | 635 | 7,000 |
1988/08/26 | 660 | 660 | 650 | 650 | 10,000 |
1988/08/25 | 650 | 670 | 650 | 670 | 5,000 |
1988/08/23 | 635 | 650 | 635 | 650 | 56,000 |
1988/08/22 | 635 | 640 | 635 | 640 | 37,000 |
1988/08/19 | 650 | 650 | 635 | 635 | 27,000 |
1988/08/18 | 640 | 643 | 640 | 643 | 11,000 |
1988/08/17 | 645 | 645 | 640 | 645 | 19,000 |
1988/08/16 | 650 | 650 | 645 | 645 | 34,000 |
1988/08/15 | 651 | 651 | 651 | 651 | 4,000 |
1988/08/12 | 650 | 650 | 650 | 650 | 6,000 |
1988/08/11 | 645 | 650 | 645 | 650 | 41,000 |
1988/08/10 | 640 | 650 | 640 | 640 | 14,000 |
1988/08/09 | 659 | 660 | 650 | 650 | 8,000 |
1988/08/08 | 649 | 650 | 649 | 650 | 2,000 |
1988/08/06 | 644 | 650 | 644 | 650 | 2,000 |
1988/08/05 | 645 | 645 | 640 | 644 | 15,000 |
1988/08/04 | 626 | 640 | 626 | 635 | 93,000 |
1988/08/03 | 650 | 650 | 625 | 625 | 62,000 |
1988/08/02 | 659 | 659 | 646 | 646 | 27,000 |
1988/08/01 | 660 | 660 | 660 | 660 | 6,000 |
1988/07/30 | 670 | 670 | 670 | 670 | 3,000 |
1988/07/29 | 646 | 655 | 646 | 650 | 35,000 |
1988/07/28 | 665 | 665 | 646 | 655 | 42,000 |
1988/07/27 | 665 | 670 | 650 | 670 | 15,000 |
1988/07/26 | 670 | 670 | 660 | 670 | 8,000 |
1988/07/25 | 661 | 680 | 661 | 670 | 19,000 |
1988/07/23 | 650 | 651 | 650 | 650 | 23,000 |
1988/07/22 | 640 | 640 | 640 | 640 | 20,000 |
1988/07/21 | 695 | 695 | 690 | 690 | 20,000 |
1988/07/20 | 700 | 700 | 695 | 695 | 19,000 |
1988/07/19 | 701 | 701 | 700 | 700 | 29,000 |
1988/07/15 | 701 | 730 | 701 | 721 | 23,000 |
1988/07/14 | 720 | 721 | 700 | 700 | 46,000 |
1988/07/13 | 720 | 730 | 720 | 720 | 18,000 |
1988/07/12 | 720 | 720 | 716 | 716 | 12,000 |
1988/07/11 | 718 | 740 | 715 | 739 | 20,000 |
1988/07/08 | 720 | 720 | 715 | 720 | 27,000 |
1988/07/07 | 713 | 730 | 713 | 720 | 52,000 |
1988/07/06 | 740 | 740 | 728 | 728 | 50,000 |
1988/07/05 | 749 | 749 | 740 | 740 | 27,000 |
1988/07/04 | 735 | 759 | 735 | 750 | 16,000 |
1988/07/02 | 730 | 740 | 730 | 735 | 9,000 |
1988/07/01 | 765 | 770 | 725 | 728 | 153,000 |
1988/06/30 | 735 | 735 | 725 | 725 | 23,000 |
1988/06/29 | 745 | 755 | 735 | 735 | 93,000 |
1988/06/28 | 755 | 755 | 746 | 755 | 94,000 |
1988/06/27 | 766 | 770 | 741 | 766 | 96,000 |
1988/06/25 | 760 | 775 | 741 | 766 | 96,000 |
1988/06/24 | 775 | 780 | 761 | 775 | 273,000 |
1988/06/23 | 790 | 790 | 760 | 778 | 207,000 |
1988/06/22 | 755 | 790 | 754 | 780 | 480,000 |
1988/06/21 | 744 | 750 | 726 | 750 | 102,000 |
1988/06/20 | 743 | 749 | 732 | 734 | 64,000 |
1988/06/17 | 721 | 731 | 721 | 726 | 20,000 |
1988/06/16 | 738 | 747 | 721 | 745 | 33,000 |
1988/06/15 | 735 | 749 | 725 | 748 | 34,000 |
1988/06/14 | 730 | 748 | 725 | 748 | 66,000 |
1988/06/13 | 748 | 754 | 720 | 720 | 37,000 |
1988/06/10 | 749 | 750 | 720 | 750 | 19,000 |
1988/06/09 | 730 | 750 | 720 | 750 | 29,000 |
1988/06/08 | 730 | 750 | 710 | 750 | 29,000 |
1988/06/07 | 750 | 750 | 740 | 740 | 47,000 |
1988/06/06 | 759 | 760 | 740 | 740 | 77,000 |
1988/06/04 | 738 | 760 | 730 | 759 | 108,000 |
1988/06/03 | 703 | 730 | 700 | 730 | 49,000 |
1988/06/02 | 749 | 749 | 730 | 730 | 60,000 |
1988/06/01 | 730 | 745 | 720 | 735 | 65,000 |
1988/05/31 | 700 | 730 | 700 | 730 | 32,000 |
1988/05/30 | 710 | 712 | 701 | 702 | 46,000 |
1988/05/28 | 705 | 710 | 705 | 710 | 18,000 |
1988/05/27 | 730 | 730 | 720 | 725 | 29,000 |
1988/05/26 | 721 | 730 | 715 | 722 | 40,000 |
1988/05/25 | 702 | 711 | 701 | 711 | 68,000 |
1988/05/24 | 710 | 710 | 700 | 701 | 23,000 |
1988/05/23 | 716 | 720 | 705 | 711 | 136,000 |
1988/05/20 | 730 | 740 | 711 | 711 | 83,000 |
1988/05/19 | 770 | 770 | 731 | 740 | 415,000 |
1988/05/18 | 774 | 775 | 756 | 765 | 730,000 |
1988/05/17 | 700 | 764 | 700 | 744 | 443,000 |
1988/05/16 | 690 | 695 | 680 | 695 | 42,000 |
1988/05/13 | 665 | 680 | 665 | 670 | 23,000 |
1988/05/12 | 670 | 670 | 663 | 663 | 8,000 |
1988/05/11 | 664 | 664 | 660 | 660 | 7,000 |
1988/05/09 | 664 | 664 | 664 | 664 | 19,000 |
1988/05/07 | 635 | 655 | 635 | 655 | 49,000 |
1988/05/06 | 633 | 633 | 633 | 633 | 42,000 |
1988/05/02 | 670 | 670 | 662 | 663 | 15,000 |
1988/04/30 | 670 | 670 | 670 | 670 | 14,000 |
1988/04/28 | 645 | 669 | 645 | 669 | 7,000 |
1988/04/27 | 644 | 645 | 644 | 645 | 8,000 |
1988/04/26 | 641 | 641 | 640 | 640 | 12,000 |
1988/04/25 | 650 | 650 | 640 | 640 | 8,000 |
1988/04/23 | 650 | 660 | 650 | 650 | 16,000 |
1988/04/22 | 660 | 660 | 648 | 648 | 16,000 |
1988/04/21 | 670 | 670 | 665 | 665 | 3,000 |
1988/04/20 | 660 | 663 | 660 | 663 | 9,000 |
1988/04/18 | 660 | 660 | 660 | 660 | 21,000 |
1988/04/14 | 650 | 660 | 650 | 651 | 12,000 |
1988/04/13 | 658 | 658 | 658 | 658 | 1,000 |
1988/04/12 | 659 | 659 | 650 | 650 | 11,000 |
1988/04/08 | 650 | 660 | 650 | 650 | 14,000 |
1988/04/07 | 653 | 653 | 650 | 650 | 7,000 |
1988/04/06 | 653 | 653 | 653 | 653 | 4,000 |
1988/04/05 | 654 | 654 | 654 | 654 | 1,000 |
1988/04/04 | 653 | 653 | 653 | 653 | 4,000 |
1988/04/01 | 651 | 651 | 651 | 651 | 1,000 |
1988/03/31 | 650 | 650 | 650 | 650 | 3,000 |
1988/03/30 | 650 | 680 | 650 | 680 | 3,000 |
1988/03/29 | 650 | 650 | 650 | 650 | 13,000 |
1988/03/28 | 651 | 651 | 650 | 650 | 9,000 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 665 | 665 | 660 | 660 | 20,000 |
1988/03/25 | 701 | 701 | 685 | 685 | 11,000 |
1988/03/23 | 705 | 705 | 699 | 699 | 14,000 |
1988/03/22 | 700 | 705 | 700 | 700 | 9,000 |
1988/03/18 | 700 | 705 | 700 | 705 | 16,000 |
1988/03/17 | 710 | 710 | 710 | 710 | 4,000 |
1988/03/16 | 690 | 691 | 690 | 691 | 3,000 |
1988/03/15 | 686 | 686 | 685 | 685 | 4,000 |
1988/03/14 | 680 | 685 | 680 | 685 | 12,000 |
1988/03/11 | 710 | 710 | 690 | 700 | 53,000 |
1988/03/10 | 700 | 700 | 700 | 700 | 17,000 |
1988/03/09 | 690 | 700 | 680 | 700 | 13,000 |
1988/03/08 | 700 | 700 | 680 | 680 | 25,000 |
1988/03/07 | 700 | 700 | 689 | 700 | 44,000 |
1988/03/05 | 690 | 702 | 690 | 702 | 5,000 |
1988/03/04 | 702 | 702 | 702 | 702 | 11,000 |
1988/03/03 | 709 | 709 | 700 | 704 | 6,000 |
1988/03/02 | 704 | 710 | 700 | 700 | 26,000 |
1988/03/01 | 702 | 702 | 700 | 701 | 7,000 |
1988/02/29 | 714 | 719 | 714 | 719 | 24,000 |
1988/02/27 | 710 | 714 | 705 | 714 | 5,000 |
1988/02/26 | 710 | 712 | 705 | 710 | 48,000 |
1988/02/25 | 709 | 710 | 701 | 709 | 28,000 |
1988/02/24 | 689 | 689 | 689 | 689 | 29,000 |
1988/02/23 | 660 | 671 | 660 | 671 | 11,000 |
1988/02/22 | 660 | 660 | 650 | 655 | 38,000 |
1988/02/19 | 635 | 650 | 630 | 650 | 36,000 |
1988/02/18 | 635 | 644 | 630 | 644 | 18,000 |
1988/02/17 | 630 | 644 | 630 | 644 | 10,000 |
1988/02/16 | 645 | 645 | 644 | 644 | 3,000 |
1988/02/15 | 650 | 650 | 645 | 645 | 3,000 |
1988/02/12 | 640 | 650 | 640 | 648 | 8,000 |
1988/02/10 | 635 | 635 | 630 | 630 | 17,000 |
1988/02/09 | 630 | 640 | 630 | 635 | 9,000 |
1988/02/08 | 630 | 640 | 630 | 640 | 8,000 |
1988/02/05 | 612 | 620 | 612 | 620 | 16,000 |
1988/02/04 | 611 | 611 | 611 | 611 | 2,000 |
1988/02/03 | 640 | 640 | 640 | 640 | 22,000 |
1988/02/02 | 641 | 641 | 640 | 640 | 4,000 |
1988/02/01 | 660 | 660 | 640 | 640 | 40,000 |
1988/01/29 | 635 | 640 | 635 | 640 | 3,000 |
1988/01/28 | 640 | 640 | 635 | 635 | 9,000 |
1988/01/27 | 631 | 640 | 631 | 640 | 54,000 |
1988/01/26 | 641 | 641 | 641 | 641 | 8,000 |
1988/01/25 | 626 | 640 | 626 | 640 | 7,000 |
1988/01/23 | 630 | 630 | 624 | 624 | 3,000 |
1988/01/22 | 623 | 625 | 620 | 620 | 25,000 |
1988/01/21 | 623 | 623 | 623 | 623 | 4,000 |
1988/01/20 | 625 | 625 | 625 | 625 | 4,000 |
1988/01/19 | 623 | 623 | 623 | 623 | 2,000 |
1988/01/18 | 620 | 620 | 620 | 620 | 6,000 |
1988/01/14 | 620 | 620 | 620 | 620 | 7,000 |
1988/01/13 | 620 | 620 | 620 | 620 | 8,000 |
1988/01/12 | 615 | 620 | 615 | 620 | 7,000 |
1988/01/11 | 615 | 615 | 615 | 615 | 3,000 |
1988/01/08 | 611 | 613 | 611 | 613 | 6,000 |
1988/01/07 | 610 | 610 | 610 | 610 | 13,000 |
1988/01/06 | 620 | 620 | 610 | 610 | 27,000 |
1988/01/05 | 615 | 615 | 615 | 615 | 30,000 |
1988/01/04 | 615 | 615 | 610 | 615 | 16,000 |