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 |
---|---|---|---|---|---|
1992/12/30 | 358 | 358 | 353 | 353 | 19,000 |
1992/12/29 | 360 | 360 | 359 | 359 | 26,000 |
1992/12/28 | 358 | 360 | 355 | 355 | 22,000 |
1992/12/25 | 360 | 360 | 358 | 358 | 69,000 |
1992/12/24 | 360 | 365 | 355 | 355 | 112,000 |
1992/12/22 | 358 | 358 | 355 | 355 | 120,000 |
1992/12/21 | 369 | 378 | 368 | 368 | 258,000 |
1992/12/18 | 357 | 369 | 357 | 368 | 22,000 |
1992/12/17 | 359 | 362 | 357 | 362 | 25,000 |
1992/12/16 | 360 | 360 | 360 | 360 | 6,000 |
1992/12/15 | 360 | 360 | 357 | 359 | 27,000 |
1992/12/14 | 370 | 370 | 365 | 365 | 53,000 |
1992/12/11 | 364 | 369 | 355 | 356 | 50,000 |
1992/12/10 | 353 | 364 | 353 | 364 | 65,000 |
1992/12/09 | 354 | 354 | 353 | 353 | 9,000 |
1992/12/08 | 353 | 354 | 353 | 353 | 23,000 |
1992/12/07 | 356 | 356 | 353 | 353 | 11,000 |
1992/12/04 | 355 | 355 | 353 | 353 | 81,000 |
1992/12/03 | 360 | 360 | 353 | 353 | 57,000 |
1992/12/02 | 361 | 361 | 350 | 353 | 32,000 |
1992/12/01 | 370 | 370 | 361 | 370 | 34,000 |
1992/11/30 | 370 | 370 | 361 | 369 | 32,000 |
1992/11/27 | 360 | 370 | 355 | 370 | 33,000 |
1992/11/26 | 355 | 370 | 353 | 370 | 67,000 |
1992/11/25 | 351 | 355 | 351 | 355 | 58,000 |
1992/11/24 | 357 | 366 | 351 | 351 | 62,000 |
1992/11/20 | 360 | 365 | 355 | 357 | 124,000 |
1992/11/19 | 380 | 380 | 369 | 369 | 72,000 |
1992/11/18 | 345 | 380 | 345 | 380 | 98,000 |
1992/11/17 | 339 | 350 | 338 | 350 | 75,000 |
1992/11/16 | 344 | 349 | 338 | 338 | 27,000 |
1992/11/13 | 348 | 350 | 340 | 349 | 26,000 |
1992/11/12 | 355 | 355 | 348 | 350 | 38,000 |
1992/11/11 | 352 | 359 | 351 | 355 | 31,000 |
1992/11/10 | 351 | 351 | 351 | 351 | 3,000 |
1992/11/09 | 368 | 368 | 363 | 363 | 7,000 |
1992/11/06 | 370 | 370 | 370 | 370 | 14,000 |
1992/11/05 | 376 | 380 | 374 | 380 | 4,000 |
1992/11/04 | 380 | 380 | 371 | 380 | 7,000 |
1992/11/02 | 380 | 380 | 380 | 380 | 7,000 |
1992/10/30 | 380 | 380 | 375 | 375 | 2,000 |
1992/10/29 | 389 | 389 | 380 | 380 | 24,000 |
1992/10/28 | 395 | 395 | 389 | 389 | 14,000 |
1992/10/27 | 394 | 395 | 390 | 395 | 18,000 |
1992/10/26 | 387 | 394 | 387 | 389 | 5,000 |
1992/10/23 | 395 | 395 | 385 | 385 | 33,000 |
1992/10/22 | 395 | 395 | 395 | 395 | 2,000 |
1992/10/21 | 380 | 385 | 376 | 383 | 36,000 |
1992/10/20 | 394 | 395 | 382 | 382 | 35,000 |
1992/10/19 | 399 | 399 | 399 | 399 | 12,000 |
1992/10/16 | 385 | 386 | 382 | 382 | 47,000 |
1992/10/15 | 385 | 386 | 385 | 386 | 3,000 |
1992/10/14 | 386 | 386 | 386 | 386 | 1,000 |
1992/10/13 | 386 | 386 | 382 | 382 | 47,000 |
1992/10/12 | 382 | 382 | 382 | 382 | 7,000 |
1992/10/09 | 385 | 385 | 382 | 382 | 21,000 |
1992/10/08 | 391 | 391 | 385 | 385 | 7,000 |
1992/10/07 | 395 | 395 | 395 | 395 | 1,000 |
1992/10/06 | 395 | 395 | 390 | 395 | 8,000 |
1992/10/05 | 400 | 400 | 400 | 400 | 10,000 |
1992/10/02 | 392 | 400 | 392 | 396 | 9,000 |
1992/10/01 | 396 | 396 | 391 | 391 | 23,000 |
1992/09/30 | 404 | 410 | 401 | 406 | 5,000 |
1992/09/29 | 410 | 410 | 409 | 409 | 12,000 |
1992/09/28 | 427 | 427 | 423 | 423 | 15,000 |
1992/09/25 | 428 | 429 | 424 | 424 | 18,000 |
1992/09/24 | 420 | 429 | 420 | 428 | 19,000 |
1992/09/22 | 415 | 419 | 408 | 419 | 26,000 |
1992/09/21 | 410 | 415 | 410 | 413 | 23,000 |
1992/09/18 | 405 | 405 | 400 | 405 | 7,000 |
1992/09/17 | 396 | 410 | 395 | 410 | 9,000 |
1992/09/16 | 415 | 415 | 396 | 396 | 8,000 |
1992/09/14 | 395 | 410 | 395 | 410 | 23,000 |
1992/09/11 | 394 | 401 | 394 | 399 | 109,000 |
1992/09/10 | 415 | 429 | 415 | 427 | 45,000 |
1992/09/09 | 402 | 420 | 402 | 420 | 19,000 |
1992/09/08 | 407 | 412 | 407 | 407 | 16,000 |
1992/09/07 | 412 | 412 | 412 | 412 | 18,000 |
1992/09/04 | 406 | 430 | 405 | 425 | 47,000 |
1992/09/03 | 404 | 404 | 390 | 400 | 22,000 |
1992/09/02 | 428 | 428 | 404 | 404 | 17,000 |
1992/09/01 | 430 | 430 | 427 | 427 | 23,000 |
1992/08/31 | 425 | 430 | 420 | 430 | 41,000 |
1992/08/28 | 398 | 426 | 398 | 420 | 69,000 |
1992/08/27 | 390 | 409 | 390 | 403 | 42,000 |
1992/08/26 | 390 | 390 | 380 | 390 | 26,000 |
1992/08/25 | 377 | 390 | 377 | 378 | 52,000 |
1992/08/24 | 377 | 379 | 370 | 377 | 109,000 |
1992/08/21 | 345 | 345 | 345 | 345 | 8,000 |
1992/08/20 | 331 | 331 | 331 | 331 | 2,000 |
1992/08/19 | 320 | 330 | 319 | 330 | 28,000 |
1992/08/18 | 332 | 332 | 325 | 325 | 24,000 |
1992/08/17 | 332 | 332 | 332 | 332 | 1,000 |
1992/08/14 | 330 | 330 | 329 | 330 | 16,000 |
1992/08/13 | 329 | 330 | 328 | 330 | 21,000 |
1992/08/12 | 338 | 338 | 325 | 330 | 53,000 |
1992/08/11 | 350 | 356 | 338 | 338 | 30,000 |
1992/08/10 | 360 | 361 | 350 | 350 | 17,000 |
1992/08/07 | 375 | 375 | 363 | 363 | 15,000 |
1992/08/06 | 380 | 380 | 375 | 375 | 30,000 |
1992/08/05 | 382 | 383 | 380 | 380 | 20,000 |
1992/08/04 | 383 | 383 | 380 | 383 | 34,000 |
1992/08/03 | 385 | 385 | 383 | 383 | 10,000 |
1992/07/31 | 383 | 390 | 383 | 385 | 11,000 |
1992/07/30 | 389 | 398 | 383 | 390 | 30,000 |
1992/07/29 | 381 | 384 | 370 | 379 | 56,000 |
1992/07/28 | 383 | 384 | 383 | 384 | 26,000 |
1992/07/27 | 395 | 398 | 388 | 388 | 28,000 |
1992/07/24 | 388 | 390 | 388 | 388 | 39,000 |
1992/07/23 | 385 | 399 | 380 | 388 | 47,000 |
1992/07/22 | 385 | 388 | 385 | 385 | 26,000 |
1992/07/21 | 390 | 390 | 380 | 388 | 64,000 |
1992/07/20 | 397 | 400 | 390 | 390 | 84,000 |
1992/07/17 | 406 | 406 | 395 | 395 | 41,000 |
1992/07/16 | 406 | 408 | 406 | 408 | 7,000 |
1992/07/15 | 405 | 408 | 404 | 408 | 48,000 |
1992/07/14 | 407 | 417 | 407 | 410 | 30,000 |
1992/07/13 | 405 | 410 | 405 | 407 | 23,000 |
1992/07/10 | 416 | 417 | 401 | 401 | 48,000 |
1992/07/09 | 419 | 424 | 413 | 419 | 9,000 |
1992/07/08 | 406 | 411 | 406 | 410 | 39,000 |
1992/07/07 | 410 | 410 | 405 | 406 | 27,000 |
1992/07/06 | 425 | 425 | 423 | 423 | 19,000 |
1992/07/03 | 448 | 448 | 430 | 430 | 62,000 |
1992/07/02 | 418 | 448 | 418 | 448 | 28,000 |
1992/07/01 | 406 | 413 | 406 | 413 | 12,000 |
1992/06/30 | 403 | 408 | 401 | 406 | 34,000 |
1992/06/29 | 406 | 406 | 401 | 401 | 6,000 |
1992/06/26 | 406 | 406 | 405 | 406 | 59,000 |
1992/06/25 | 404 | 406 | 404 | 406 | 11,000 |
1992/06/24 | 418 | 418 | 403 | 404 | 15,000 |
1992/06/23 | 415 | 418 | 410 | 418 | 11,000 |
1992/06/22 | 420 | 420 | 413 | 418 | 65,000 |
1992/06/19 | 410 | 420 | 409 | 420 | 28,000 |
1992/06/18 | 412 | 412 | 401 | 404 | 66,000 |
1992/06/17 | 440 | 440 | 420 | 420 | 76,000 |
1992/06/16 | 444 | 444 | 440 | 444 | 9,000 |
1992/06/15 | 443 | 445 | 430 | 445 | 33,000 |
1992/06/12 | 451 | 455 | 441 | 441 | 61,000 |
1992/06/11 | 455 | 455 | 451 | 455 | 51,000 |
1992/06/10 | 457 | 457 | 455 | 455 | 58,000 |
1992/06/09 | 456 | 464 | 456 | 460 | 44,000 |
1992/06/08 | 475 | 475 | 451 | 456 | 17,000 |
1992/06/05 | 480 | 480 | 478 | 478 | 38,000 |
1992/06/04 | 490 | 490 | 480 | 480 | 58,000 |
1992/06/03 | 492 | 495 | 491 | 495 | 25,000 |
1992/06/02 | 493 | 495 | 492 | 492 | 40,000 |
1992/06/01 | 495 | 495 | 490 | 492 | 32,000 |
1992/05/29 | 490 | 495 | 490 | 495 | 70,000 |
1992/05/28 | 476 | 490 | 476 | 490 | 18,000 |
1992/05/27 | 496 | 496 | 475 | 475 | 51,000 |
1992/05/26 | 495 | 505 | 493 | 496 | 98,000 |
1992/05/25 | 479 | 495 | 479 | 490 | 86,000 |
1992/05/22 | 492 | 497 | 479 | 479 | 137,000 |
1992/05/21 | 500 | 518 | 491 | 497 | 287,000 |
1992/05/20 | 452 | 530 | 452 | 520 | 547,000 |
1992/05/19 | 421 | 450 | 420 | 450 | 108,000 |
1992/05/18 | 420 | 434 | 420 | 421 | 24,000 |
1992/05/15 | 435 | 435 | 415 | 415 | 54,000 |
1992/05/14 | 450 | 451 | 435 | 440 | 49,000 |
1992/05/13 | 438 | 450 | 438 | 450 | 50,000 |
1992/05/12 | 430 | 435 | 430 | 435 | 43,000 |
1992/05/11 | 433 | 433 | 430 | 430 | 13,000 |
1992/05/08 | 425 | 440 | 425 | 434 | 66,000 |
1992/05/07 | 404 | 425 | 404 | 425 | 42,000 |
1992/05/06 | 390 | 400 | 389 | 400 | 59,000 |
1992/05/01 | 389 | 394 | 389 | 390 | 21,000 |
1992/04/30 | 389 | 389 | 386 | 386 | 86,000 |
1992/04/28 | 390 | 390 | 386 | 386 | 95,000 |
1992/04/27 | 399 | 399 | 390 | 390 | 15,000 |
1992/04/24 | 400 | 400 | 390 | 390 | 115,000 |
1992/04/23 | 400 | 410 | 390 | 395 | 85,000 |
1992/04/22 | 415 | 415 | 400 | 410 | 58,000 |
1992/04/21 | 419 | 419 | 415 | 416 | 44,000 |
1992/04/20 | 420 | 420 | 419 | 419 | 54,000 |
1992/04/17 | 416 | 420 | 416 | 420 | 74,000 |
1992/04/16 | 420 | 421 | 415 | 416 | 87,000 |
1992/04/15 | 420 | 420 | 415 | 420 | 128,000 |
1992/04/14 | 413 | 420 | 413 | 420 | 78,000 |
1992/04/13 | 400 | 416 | 400 | 413 | 29,000 |
1992/04/10 | 380 | 409 | 380 | 395 | 79,000 |
1992/04/09 | 378 | 392 | 378 | 380 | 28,000 |
1992/04/08 | 401 | 401 | 383 | 383 | 29,000 |
1992/04/07 | 420 | 420 | 410 | 410 | 40,000 |
1992/04/06 | 410 | 434 | 410 | 430 | 39,000 |
1992/04/03 | 430 | 430 | 402 | 411 | 36,000 |
1992/04/02 | 455 | 455 | 435 | 435 | 23,000 |
1992/04/01 | 465 | 465 | 455 | 455 | 33,000 |
1992/03/31 | 465 | 475 | 465 | 465 | 45,000 |
1992/03/30 | 481 | 481 | 462 | 462 | 38,000 |
1992/03/27 | 489 | 489 | 483 | 483 | 7,000 |
1992/03/26 | 498 | 500 | 484 | 484 | 7,000 |
1992/03/25 | 493 | 495 | 483 | 495 | 70,000 |
1992/03/24 | 495 | 495 | 493 | 493 | 67,000 |
1992/03/23 | 501 | 501 | 495 | 495 | 43,000 |
1992/03/19 | 461 | 461 | 461 | 461 | 8,000 |
1992/03/18 | 477 | 477 | 455 | 460 | 90,000 |
1992/03/17 | 472 | 477 | 472 | 477 | 10,028,001 |
1992/03/16 | 467 | 472 | 467 | 472 | 14,000 |
1992/03/13 | 480 | 486 | 480 | 482 | 33,000 |
1992/03/12 | 482 | 482 | 482 | 482 | 35,000 |
1992/03/11 | 488 | 490 | 488 | 488 | 12,000 |
1992/03/10 | 488 | 493 | 488 | 488 | 38,000 |
1992/03/09 | 488 | 488 | 488 | 488 | 4,000 |
1992/03/06 | 505 | 505 | 494 | 504 | 17,000 |
1992/03/05 | 493 | 493 | 493 | 493 | 13,000 |
1992/03/04 | 492 | 493 | 492 | 493 | 33,000 |
1992/03/03 | 494 | 494 | 493 | 493 | 8,000 |
1992/03/02 | 496 | 515 | 496 | 515 | 6,000 |
1992/02/28 | 493 | 494 | 493 | 494 | 4,000 |
1992/02/27 | 515 | 515 | 500 | 500 | 39,000 |
1992/02/26 | 499 | 515 | 493 | 515 | 25,000 |
1992/02/25 | 500 | 500 | 491 | 499 | 13,000 |
1992/02/24 | 500 | 500 | 500 | 500 | 2,000 |
1992/02/21 | 481 | 525 | 481 | 525 | 44,000 |
1992/02/20 | 481 | 481 | 481 | 481 | 6,000 |
1992/02/19 | 480 | 483 | 480 | 481 | 22,000 |
1992/02/18 | 481 | 482 | 481 | 482 | 7,000 |
1992/02/17 | 466 | 467 | 466 | 466 | 14,000 |
1992/02/14 | 480 | 485 | 480 | 480 | 21,000 |
1992/02/13 | 482 | 483 | 482 | 482 | 22,000 |
1992/02/12 | 491 | 491 | 486 | 486 | 22,000 |
1992/02/10 | 493 | 496 | 493 | 496 | 18,000 |
1992/02/07 | 495 | 500 | 495 | 496 | 11,000 |
1992/02/06 | 491 | 500 | 491 | 500 | 18,000 |
1992/02/05 | 496 | 498 | 496 | 496 | 59,000 |
1992/02/04 | 495 | 495 | 491 | 493 | 11,000 |
1992/02/03 | 515 | 519 | 515 | 519 | 8,000 |
1992/01/31 | 505 | 515 | 505 | 515 | 17,000 |
1992/01/30 | 503 | 510 | 503 | 510 | 19,000 |
1992/01/29 | 480 | 500 | 480 | 500 | 15,000 |
1992/01/28 | 475 | 480 | 465 | 480 | 96,000 |
1992/01/27 | 490 | 495 | 480 | 480 | 25,000 |
1992/01/24 | 505 | 505 | 492 | 495 | 44,000 |
1992/01/23 | 509 | 518 | 505 | 505 | 33,000 |
1992/01/22 | 495 | 530 | 495 | 529 | 42,000 |
1992/01/21 | 496 | 508 | 496 | 496 | 34,000 |
1992/01/20 | 519 | 520 | 500 | 500 | 827,000 |
1992/01/17 | 501 | 510 | 500 | 510 | 18,000 |
1992/01/16 | 510 | 525 | 510 | 510 | 2,009,000 |
1992/01/14 | 511 | 511 | 501 | 501 | 26,000 |
1992/01/13 | 522 | 522 | 501 | 501 | 12,000 |
1992/01/10 | 530 | 530 | 521 | 521 | 11,000 |
1992/01/09 | 530 | 540 | 530 | 531 | 15,000 |
1992/01/08 | 548 | 550 | 540 | 540 | 25,000 |
1992/01/07 | 555 | 555 | 548 | 548 | 82,000 |
1992/01/06 | 547 | 550 | 545 | 545 | 81,000 |