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 |
---|---|---|---|---|---|
1989/12/29 | 908 | 910 | 905 | 910 | 61,000 |
1989/12/28 | 922 | 922 | 912 | 912 | 101,000 |
1989/12/27 | 910 | 915 | 904 | 915 | 234,000 |
1989/12/26 | 909 | 915 | 906 | 915 | 174,000 |
1989/12/25 | 908 | 908 | 900 | 906 | 104,000 |
1989/12/22 | 902 | 902 | 890 | 902 | 119,000 |
1989/12/21 | 903 | 903 | 897 | 899 | 168,000 |
1989/12/20 | 893 | 904 | 889 | 889 | 227,000 |
1989/12/19 | 888 | 908 | 888 | 900 | 139,000 |
1989/12/18 | 913 | 913 | 905 | 908 | 94,000 |
1989/12/15 | 913 | 913 | 899 | 908 | 163,000 |
1989/12/14 | 920 | 930 | 900 | 900 | 297,000 |
1989/12/13 | 900 | 910 | 898 | 910 | 213,000 |
1989/12/12 | 895 | 905 | 890 | 900 | 146,000 |
1989/12/11 | 900 | 900 | 885 | 885 | 105,000 |
1989/12/08 | 920 | 920 | 880 | 880 | 256,000 |
1989/12/07 | 887 | 910 | 881 | 910 | 1,116,000 |
1989/12/06 | 881 | 890 | 880 | 887 | 781,000 |
1989/12/05 | 864 | 887 | 856 | 883 | 1,291,000 |
1989/12/04 | 870 | 876 | 857 | 857 | 239,000 |
1989/12/01 | 850 | 870 | 850 | 870 | 131,000 |
1989/11/30 | 855 | 860 | 844 | 850 | 138,000 |
1989/11/29 | 850 | 865 | 850 | 860 | 176,000 |
1989/11/28 | 885 | 885 | 851 | 860 | 396,000 |
1989/11/27 | 858 | 887 | 854 | 875 | 494,000 |
1989/11/24 | 830 | 854 | 830 | 854 | 137,000 |
1989/11/22 | 827 | 840 | 825 | 834 | 213,000 |
1989/11/21 | 819 | 829 | 810 | 827 | 121,000 |
1989/11/20 | 810 | 819 | 809 | 819 | 56,000 |
1989/11/17 | 829 | 830 | 815 | 820 | 205,000 |
1989/11/16 | 809 | 820 | 809 | 820 | 200,000 |
1989/11/15 | 819 | 820 | 811 | 811 | 49,000 |
1989/11/14 | 811 | 831 | 808 | 809 | 372,000 |
1989/11/13 | 820 | 820 | 805 | 820 | 127,000 |
1989/11/10 | 789 | 820 | 786 | 819 | 56,000 |
1989/11/09 | 800 | 800 | 790 | 790 | 52,000 |
1989/11/08 | 792 | 800 | 792 | 800 | 50,000 |
1989/11/07 | 799 | 799 | 793 | 796 | 63,000 |
1989/11/06 | 797 | 800 | 790 | 800 | 19,000 |
1989/11/02 | 798 | 802 | 790 | 800 | 77,000 |
1989/11/01 | 820 | 820 | 800 | 800 | 69,000 |
1989/10/31 | 825 | 825 | 816 | 820 | 126,000 |
1989/10/30 | 824 | 830 | 815 | 825 | 48,000 |
1989/10/27 | 845 | 850 | 815 | 826 | 174,000 |
1989/10/26 | 830 | 845 | 820 | 838 | 139,000 |
1989/10/25 | 811 | 843 | 811 | 829 | 153,000 |
1989/10/24 | 807 | 810 | 807 | 807 | 25,000 |
1989/10/23 | 800 | 810 | 798 | 807 | 34,000 |
1989/10/20 | 797 | 800 | 793 | 800 | 66,000 |
1989/10/19 | 791 | 800 | 790 | 800 | 13,000 |
1989/10/18 | 786 | 790 | 786 | 787 | 29,000 |
1989/10/17 | 795 | 799 | 785 | 786 | 106,000 |
1989/10/16 | 789 | 790 | 785 | 785 | 12,000 |
1989/10/13 | 800 | 800 | 790 | 790 | 18,000 |
1989/10/12 | 814 | 814 | 800 | 800 | 49,000 |
1989/10/11 | 818 | 825 | 815 | 815 | 82,000 |
1989/10/09 | 818 | 820 | 818 | 818 | 7,000 |
1989/10/06 | 815 | 820 | 815 | 820 | 58,000 |
1989/10/05 | 810 | 815 | 801 | 815 | 57,000 |
1989/10/04 | 826 | 826 | 825 | 825 | 81,000 |
1989/10/03 | 831 | 831 | 811 | 825 | 90,000 |
1989/10/02 | 820 | 821 | 811 | 811 | 86,000 |
1989/09/29 | 805 | 820 | 805 | 810 | 58,000 |
1989/09/28 | 805 | 806 | 800 | 800 | 67,000 |
1989/09/27 | 810 | 824 | 809 | 809 | 39,000 |
1989/09/26 | 824 | 824 | 790 | 810 | 193,000 |
1989/09/25 | 840 | 840 | 824 | 824 | 51,000 |
1989/09/22 | 830 | 840 | 830 | 840 | 70,000 |
1989/09/21 | 825 | 830 | 825 | 830 | 54,000 |
1989/09/20 | 820 | 825 | 820 | 825 | 34,000 |
1989/09/19 | 825 | 830 | 820 | 825 | 29,000 |
1989/09/18 | 825 | 830 | 815 | 827 | 19,000 |
1989/09/14 | 820 | 825 | 801 | 825 | 16,000 |
1989/09/13 | 820 | 820 | 800 | 820 | 19,000 |
1989/09/12 | 820 | 820 | 820 | 820 | 16,000 |
1989/09/11 | 809 | 809 | 780 | 780 | 33,000 |
1989/09/08 | 797 | 809 | 797 | 809 | 34,000 |
1989/09/07 | 828 | 831 | 827 | 827 | 104,000 |
1989/09/06 | 825 | 830 | 822 | 828 | 88,000 |
1989/09/05 | 824 | 825 | 823 | 825 | 76,000 |
1989/09/04 | 819 | 824 | 819 | 823 | 74,000 |
1989/09/01 | 819 | 824 | 819 | 819 | 71,000 |
1989/08/31 | 820 | 824 | 815 | 820 | 86,000 |
1989/08/30 | 815 | 821 | 810 | 821 | 63,000 |
1989/08/29 | 810 | 815 | 800 | 815 | 67,000 |
1989/08/28 | 800 | 800 | 780 | 799 | 40,000 |
1989/08/25 | 799 | 800 | 790 | 799 | 138,000 |
1989/08/24 | 805 | 805 | 795 | 800 | 65,000 |
1989/08/23 | 808 | 809 | 795 | 795 | 36,000 |
1989/08/22 | 800 | 810 | 800 | 808 | 37,000 |
1989/08/21 | 800 | 800 | 795 | 800 | 66,000 |
1989/08/18 | 800 | 800 | 798 | 800 | 50,000 |
1989/08/17 | 790 | 800 | 790 | 800 | 33,000 |
1989/08/16 | 778 | 790 | 778 | 790 | 14,000 |
1989/08/15 | 780 | 780 | 769 | 778 | 23,000 |
1989/08/14 | 779 | 779 | 779 | 779 | 1,000 |
1989/08/11 | 780 | 780 | 780 | 780 | 8,000 |
1989/08/10 | 805 | 805 | 785 | 785 | 37,000 |
1989/08/09 | 790 | 805 | 790 | 805 | 25,000 |
1989/08/08 | 790 | 797 | 785 | 797 | 63,000 |
1989/08/07 | 790 | 795 | 790 | 795 | 23,000 |
1989/08/04 | 791 | 800 | 790 | 800 | 67,000 |
1989/08/03 | 799 | 800 | 790 | 790 | 14,000 |
1989/08/02 | 798 | 799 | 794 | 799 | 58,000 |
1989/08/01 | 800 | 805 | 798 | 798 | 105,000 |
1989/07/31 | 804 | 804 | 791 | 794 | 121,000 |
1989/07/28 | 801 | 806 | 800 | 800 | 74,000 |
1989/07/27 | 805 | 810 | 801 | 801 | 62,000 |
1989/07/26 | 801 | 805 | 801 | 804 | 72,000 |
1989/07/25 | 780 | 790 | 775 | 790 | 19,000 |
1989/07/24 | 790 | 790 | 790 | 790 | 8,000 |
1989/07/21 | 790 | 790 | 789 | 789 | 31,000 |
1989/07/20 | 780 | 790 | 780 | 789 | 34,000 |
1989/07/19 | 792 | 792 | 790 | 790 | 52,000 |
1989/07/18 | 799 | 799 | 790 | 790 | 11,000 |
1989/07/17 | 800 | 800 | 800 | 800 | 19,000 |
1989/07/14 | 797 | 800 | 795 | 800 | 97,000 |
1989/07/13 | 797 | 797 | 790 | 797 | 69,000 |
1989/07/12 | 795 | 798 | 795 | 797 | 15,000 |
1989/07/11 | 810 | 810 | 795 | 795 | 54,000 |
1989/07/10 | 795 | 800 | 795 | 800 | 36,000 |
1989/07/07 | 790 | 800 | 790 | 794 | 137,000 |
1989/07/06 | 790 | 800 | 788 | 788 | 107,000 |
1989/07/05 | 785 | 795 | 785 | 790 | 67,000 |
1989/07/04 | 785 | 800 | 785 | 785 | 94,000 |
1989/07/03 | 785 | 785 | 785 | 785 | 6,000 |
1989/06/30 | 780 | 780 | 775 | 775 | 25,000 |
1989/06/29 | 780 | 780 | 755 | 760 | 53,000 |
1989/06/28 | 788 | 788 | 773 | 780 | 257,000 |
1989/06/27 | 799 | 799 | 785 | 785 | 141,000 |
1989/06/26 | 780 | 800 | 775 | 799 | 81,000 |
1989/06/23 | 780 | 780 | 772 | 775 | 69,000 |
1989/06/22 | 787 | 787 | 780 | 780 | 59,000 |
1989/06/21 | 800 | 800 | 787 | 787 | 93,000 |
1989/06/20 | 800 | 800 | 790 | 790 | 30,000 |
1989/06/19 | 800 | 800 | 798 | 800 | 52,000 |
1989/06/16 | 785 | 798 | 785 | 798 | 51,000 |
1989/06/15 | 783 | 790 | 782 | 790 | 24,000 |
1989/06/14 | 792 | 792 | 782 | 782 | 32,000 |
1989/06/13 | 800 | 800 | 772 | 772 | 25,000 |
1989/06/12 | 800 | 800 | 800 | 800 | 33,000 |
1989/06/09 | 766 | 790 | 766 | 770 | 40,000 |
1989/06/08 | 775 | 780 | 770 | 780 | 36,000 |
1989/06/07 | 780 | 780 | 775 | 775 | 38,000 |
1989/06/06 | 783 | 783 | 780 | 780 | 23,000 |
1989/06/05 | 785 | 785 | 776 | 780 | 29,000 |
1989/06/02 | 771 | 775 | 771 | 772 | 11,000 |
1989/06/01 | 782 | 792 | 765 | 765 | 45,000 |
1989/05/31 | 780 | 780 | 772 | 772 | 145,000 |
1989/05/30 | 783 | 785 | 782 | 785 | 25,000 |
1989/05/29 | 783 | 793 | 783 | 783 | 61,000 |
1989/05/26 | 782 | 785 | 782 | 782 | 9,000 |
1989/05/25 | 782 | 790 | 782 | 782 | 15,000 |
1989/05/24 | 788 | 788 | 776 | 782 | 103,000 |
1989/05/23 | 800 | 808 | 790 | 790 | 146,000 |
1989/05/22 | 800 | 800 | 790 | 800 | 72,000 |
1989/05/19 | 799 | 800 | 796 | 798 | 68,000 |
1989/05/18 | 800 | 801 | 798 | 798 | 26,000 |
1989/05/17 | 798 | 808 | 798 | 798 | 46,000 |
1989/05/16 | 800 | 800 | 797 | 797 | 25,000 |
1989/05/15 | 800 | 810 | 798 | 798 | 15,000 |
1989/05/12 | 801 | 810 | 795 | 800 | 180,000 |
1989/05/11 | 810 | 810 | 800 | 810 | 66,000 |
1989/05/10 | 815 | 815 | 805 | 805 | 121,000 |
1989/05/09 | 820 | 825 | 810 | 815 | 250,000 |
1989/05/08 | 809 | 830 | 803 | 805 | 242,000 |
1989/05/02 | 799 | 810 | 797 | 800 | 170,000 |
1989/05/01 | 803 | 803 | 797 | 797 | 127,000 |
1989/04/28 | 807 | 807 | 805 | 805 | 74,000 |
1989/04/27 | 804 | 805 | 802 | 805 | 33,000 |
1989/04/26 | 809 | 809 | 798 | 800 | 111,000 |
1989/04/25 | 805 | 809 | 798 | 809 | 101,000 |
1989/04/24 | 805 | 805 | 788 | 800 | 145,000 |
1989/04/21 | 800 | 805 | 790 | 805 | 197,000 |
1989/04/20 | 789 | 794 | 780 | 794 | 169,000 |
1989/04/19 | 794 | 795 | 775 | 775 | 227,000 |
1989/04/18 | 790 | 791 | 781 | 781 | 119,000 |
1989/04/17 | 800 | 800 | 788 | 789 | 173,000 |
1989/04/14 | 801 | 801 | 780 | 780 | 204,000 |
1989/04/13 | 805 | 805 | 791 | 791 | 135,000 |
1989/04/12 | 800 | 800 | 790 | 790 | 88,000 |
1989/04/11 | 783 | 790 | 773 | 790 | 59,000 |
1989/04/10 | 775 | 783 | 773 | 773 | 77,000 |
1989/04/07 | 769 | 773 | 769 | 773 | 46,000 |
1989/04/06 | 762 | 770 | 762 | 769 | 39,000 |
1989/04/05 | 760 | 762 | 760 | 762 | 13,000 |
1989/04/04 | 754 | 755 | 754 | 755 | 23,000 |
1989/04/03 | 754 | 754 | 754 | 754 | 16,000 |
1989/03/31 | 751 | 760 | 750 | 751 | 46,000 |
1989/03/30 | 764 | 764 | 751 | 751 | 40,000 |
1989/03/29 | 746 | 765 | 746 | 765 | 34,000 |
1989/03/28 | 751 | 751 | 746 | 746 | 37,000 |
1989/03/27 | 751 | 760 | 751 | 751 | 72,000 |
1989/03/24 | 755 | 755 | 750 | 750 | 24,000 |
1989/03/23 | 769 | 769 | 750 | 750 | 37,000 |
1989/03/22 | 762 | 772 | 756 | 770 | 47,000 |
1989/03/20 | 756 | 773 | 756 | 772 | 70,000 |
1989/03/17 | 776 | 779 | 756 | 756 | 29,000 |
1989/03/16 | 761 | 776 | 746 | 776 | 136,000 |
1989/03/15 | 750 | 755 | 745 | 751 | 92,000 |
1989/03/14 | 745 | 750 | 740 | 745 | 169,000 |
1989/03/13 | 745 | 746 | 740 | 741 | 40,000 |
1989/03/10 | 750 | 752 | 740 | 745 | 265,000 |
1989/03/09 | 750 | 755 | 750 | 750 | 103,000 |
1989/03/08 | 754 | 754 | 745 | 750 | 19,000 |
1989/03/07 | 758 | 760 | 750 | 758 | 67,000 |
1989/03/06 | 768 | 768 | 750 | 768 | 312,000 |
1989/03/03 | 780 | 780 | 767 | 767 | 59,000 |
1989/03/02 | 776 | 779 | 770 | 779 | 194,000 |
1989/03/01 | 780 | 780 | 775 | 775 | 49,000 |
1989/02/28 | 775 | 781 | 775 | 780 | 43,000 |
1989/02/27 | 785 | 800 | 780 | 785 | 158,000 |
1989/02/23 | 795 | 796 | 785 | 795 | 123,000 |
1989/02/22 | 794 | 810 | 785 | 795 | 96,000 |
1989/02/21 | 800 | 800 | 795 | 800 | 49,000 |
1989/02/20 | 800 | 800 | 789 | 799 | 19,000 |
1989/02/17 | 790 | 800 | 790 | 800 | 86,000 |
1989/02/16 | 790 | 800 | 790 | 790 | 84,000 |
1989/02/15 | 803 | 809 | 796 | 800 | 135,000 |
1989/02/14 | 805 | 809 | 801 | 803 | 37,000 |
1989/02/13 | 810 | 811 | 809 | 809 | 25,000 |
1989/02/10 | 815 | 820 | 810 | 810 | 106,000 |
1989/02/09 | 818 | 820 | 810 | 810 | 183,000 |
1989/02/08 | 814 | 820 | 810 | 816 | 133,000 |
1989/02/07 | 818 | 818 | 811 | 812 | 288,000 |
1989/02/06 | 823 | 840 | 816 | 816 | 93,000 |
1989/02/03 | 840 | 842 | 820 | 821 | 241,000 |
1989/02/02 | 816 | 840 | 806 | 840 | 179,000 |
1989/02/01 | 817 | 821 | 810 | 814 | 87,000 |
1989/01/31 | 824 | 830 | 799 | 815 | 91,000 |
1989/01/30 | 845 | 850 | 830 | 830 | 344,000 |
1989/01/28 | 830 | 840 | 830 | 835 | 249,000 |
1989/01/27 | 850 | 860 | 820 | 820 | 629,000 |
1989/01/26 | 800 | 850 | 800 | 850 | 1,352,000 |
1989/01/25 | 760 | 798 | 760 | 796 | 480,000 |
1989/01/24 | 757 | 765 | 751 | 757 | 165,000 |
1989/01/23 | 740 | 757 | 740 | 757 | 169,000 |
1989/01/20 | 735 | 750 | 730 | 742 | 98,000 |
1989/01/19 | 730 | 739 | 726 | 726 | 114,000 |
1989/01/18 | 730 | 733 | 722 | 729 | 55,000 |
1989/01/17 | 739 | 739 | 725 | 733 | 38,000 |
1989/01/13 | 722 | 740 | 722 | 739 | 104,000 |
1989/01/12 | 725 | 727 | 720 | 722 | 122,000 |
1989/01/11 | 725 | 730 | 724 | 725 | 122,000 |
1989/01/10 | 720 | 724 | 715 | 720 | 93,000 |
1989/01/09 | 710 | 724 | 710 | 724 | 43,000 |
1989/01/06 | 713 | 720 | 710 | 720 | 28,000 |
1989/01/05 | 712 | 725 | 712 | 713 | 15,000 |
1989/01/04 | 727 | 727 | 707 | 707 | 12,000 |