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 |
---|---|---|---|---|---|
1993/12/30 | 390 | 395 | 390 | 395 | 9,000 |
1993/12/29 | 397 | 400 | 385 | 400 | 33,000 |
1993/12/28 | 390 | 391 | 386 | 391 | 11,000 |
1993/12/27 | 390 | 390 | 385 | 385 | 19,000 |
1993/12/24 | 401 | 408 | 401 | 408 | 40,000 |
1993/12/22 | 401 | 401 | 400 | 401 | 37,000 |
1993/12/21 | 395 | 395 | 390 | 391 | 34,000 |
1993/12/20 | 400 | 410 | 391 | 391 | 58,000 |
1993/12/17 | 400 | 405 | 395 | 400 | 61,000 |
1993/12/16 | 407 | 408 | 396 | 396 | 44,000 |
1993/12/15 | 410 | 415 | 395 | 405 | 44,000 |
1993/12/14 | 416 | 424 | 415 | 415 | 26,000 |
1993/12/13 | 415 | 415 | 410 | 415 | 96,000 |
1993/12/10 | 409 | 418 | 395 | 415 | 178,000 |
1993/12/09 | 410 | 410 | 395 | 410 | 44,000 |
1993/12/08 | 410 | 418 | 400 | 410 | 109,000 |
1993/12/07 | 385 | 415 | 385 | 414 | 101,000 |
1993/12/06 | 401 | 402 | 390 | 390 | 34,000 |
1993/12/03 | 395 | 400 | 395 | 400 | 41,000 |
1993/12/02 | 400 | 405 | 395 | 405 | 77,000 |
1993/12/01 | 394 | 400 | 389 | 397 | 69,000 |
1993/11/30 | 399 | 399 | 390 | 395 | 46,000 |
1993/11/29 | 425 | 425 | 395 | 395 | 65,000 |
1993/11/26 | 430 | 430 | 407 | 425 | 96,000 |
1993/11/25 | 398 | 410 | 398 | 410 | 25,000 |
1993/11/24 | 404 | 410 | 398 | 398 | 62,000 |
1993/11/22 | 428 | 430 | 410 | 410 | 55,000 |
1993/11/19 | 429 | 430 | 419 | 428 | 40,000 |
1993/11/18 | 425 | 430 | 425 | 428 | 22,000 |
1993/11/17 | 420 | 428 | 420 | 427 | 28,000 |
1993/11/16 | 418 | 432 | 418 | 427 | 20,000 |
1993/11/15 | 432 | 435 | 415 | 419 | 59,000 |
1993/11/12 | 432 | 432 | 432 | 432 | 23,000 |
1993/11/11 | 430 | 442 | 430 | 432 | 30,000 |
1993/11/10 | 439 | 440 | 430 | 430 | 48,000 |
1993/11/09 | 452 | 452 | 440 | 442 | 63,000 |
1993/11/08 | 460 | 465 | 454 | 454 | 18,000 |
1993/11/05 | 450 | 450 | 440 | 444 | 46,000 |
1993/11/04 | 473 | 473 | 450 | 450 | 58,000 |
1993/11/02 | 462 | 475 | 462 | 475 | 27,000 |
1993/11/01 | 477 | 487 | 460 | 460 | 41,000 |
1993/10/29 | 455 | 480 | 455 | 480 | 71,000 |
1993/10/28 | 451 | 451 | 450 | 450 | 14,000 |
1993/10/27 | 451 | 455 | 450 | 450 | 32,000 |
1993/10/26 | 465 | 467 | 450 | 450 | 43,000 |
1993/10/25 | 467 | 470 | 465 | 470 | 77,000 |
1993/10/22 | 466 | 476 | 465 | 467 | 24,000 |
1993/10/21 | 465 | 469 | 465 | 466 | 29,000 |
1993/10/20 | 480 | 480 | 455 | 470 | 83,000 |
1993/10/19 | 485 | 490 | 477 | 480 | 124,000 |
1993/10/18 | 495 | 495 | 485 | 490 | 10,000 |
1993/10/15 | 497 | 499 | 497 | 499 | 17,000 |
1993/10/14 | 500 | 500 | 492 | 500 | 17,000 |
1993/10/13 | 492 | 504 | 487 | 503 | 84,000 |
1993/10/12 | 499 | 499 | 482 | 482 | 17,000 |
1993/10/08 | 500 | 500 | 489 | 500 | 47,000 |
1993/10/07 | 498 | 505 | 495 | 500 | 115,000 |
1993/10/06 | 498 | 505 | 498 | 498 | 126,000 |
1993/10/05 | 498 | 499 | 498 | 498 | 28,000 |
1993/10/04 | 499 | 499 | 494 | 498 | 44,000 |
1993/10/01 | 499 | 510 | 499 | 499 | 81,000 |
1993/09/30 | 500 | 500 | 495 | 499 | 57,000 |
1993/09/29 | 484 | 500 | 484 | 490 | 108,000 |
1993/09/28 | 484 | 490 | 484 | 486 | 70,000 |
1993/09/27 | 504 | 509 | 484 | 484 | 143,000 |
1993/09/27 | 1 -> 1.14 分割 | ||||
1993/09/24 | 577 | 580 | 568 | 577 | 238,000 |
1993/09/22 | 580 | 583 | 572 | 577 | 213,000 |
1993/09/21 | 575 | 587 | 570 | 580 | 408,000 |
1993/09/20 | 570 | 575 | 567 | 573 | 209,000 |
1993/09/17 | 568 | 569 | 563 | 565 | 383,000 |
1993/09/16 | 564 | 570 | 563 | 563 | 345,000 |
1993/09/14 | 553 | 563 | 553 | 563 | 84,000 |
1993/09/13 | 555 | 563 | 555 | 563 | 332,000 |
1993/09/10 | 549 | 555 | 545 | 555 | 95,000 |
1993/09/09 | 550 | 555 | 542 | 549 | 86,000 |
1993/09/08 | 561 | 563 | 555 | 560 | 140,000 |
1993/09/07 | 552 | 560 | 552 | 560 | 228,000 |
1993/09/06 | 540 | 555 | 540 | 550 | 65,000 |
1993/09/03 | 555 | 555 | 545 | 550 | 223,000 |
1993/09/02 | 556 | 560 | 545 | 545 | 286,000 |
1993/09/01 | 530 | 565 | 527 | 555 | 698,000 |
1993/08/31 | 493 | 510 | 489 | 510 | 64,000 |
1993/08/30 | 498 | 505 | 493 | 493 | 59,000 |
1993/08/27 | 481 | 499 | 481 | 493 | 28,000 |
1993/08/26 | 475 | 475 | 471 | 475 | 53,000 |
1993/08/25 | 475 | 475 | 471 | 475 | 58,000 |
1993/08/24 | 475 | 475 | 475 | 475 | 13,000 |
1993/08/23 | 475 | 475 | 475 | 475 | 24,000 |
1993/08/20 | 500 | 500 | 493 | 493 | 20,000 |
1993/08/19 | 509 | 509 | 485 | 493 | 61,000 |
1993/08/18 | 507 | 510 | 507 | 510 | 50,000 |
1993/08/17 | 515 | 515 | 505 | 507 | 104,000 |
1993/08/16 | 496 | 505 | 496 | 505 | 40,000 |
1993/08/13 | 485 | 494 | 485 | 494 | 4,000 |
1993/08/12 | 480 | 489 | 480 | 480 | 81,000 |
1993/08/11 | 477 | 477 | 477 | 477 | 27,000 |
1993/08/10 | 477 | 477 | 477 | 477 | 55,000 |
1993/08/09 | 490 | 494 | 477 | 477 | 17,000 |
1993/08/06 | 495 | 495 | 490 | 490 | 17,000 |
1993/08/05 | 495 | 495 | 491 | 495 | 22,000 |
1993/08/04 | 495 | 496 | 495 | 496 | 16,000 |
1993/08/03 | 495 | 495 | 495 | 495 | 34,000 |
1993/08/02 | 495 | 495 | 489 | 490 | 15,000 |
1993/07/30 | 484 | 499 | 484 | 495 | 22,000 |
1993/07/29 | 480 | 481 | 477 | 477 | 19,000 |
1993/07/28 | 495 | 495 | 478 | 478 | 24,000 |
1993/07/27 | 495 | 495 | 488 | 493 | 31,000 |
1993/07/26 | 491 | 495 | 491 | 495 | 21,000 |
1993/07/23 | 499 | 499 | 495 | 495 | 68,000 |
1993/07/22 | 495 | 500 | 495 | 499 | 39,000 |
1993/07/21 | 490 | 495 | 490 | 495 | 65,000 |
1993/07/20 | 491 | 491 | 490 | 490 | 13,000 |
1993/07/19 | 494 | 494 | 489 | 490 | 10,000 |
1993/07/16 | 494 | 495 | 493 | 494 | 26,000 |
1993/07/15 | 491 | 495 | 491 | 494 | 32,000 |
1993/07/14 | 487 | 490 | 487 | 490 | 11,000 |
1993/07/13 | 495 | 495 | 478 | 478 | 22,000 |
1993/07/12 | 490 | 495 | 490 | 493 | 31,000 |
1993/07/09 | 478 | 490 | 477 | 490 | 9,000 |
1993/07/08 | 477 | 477 | 477 | 477 | 3,000 |
1993/07/07 | 495 | 495 | 486 | 486 | 23,000 |
1993/07/06 | 498 | 498 | 490 | 490 | 29,000 |
1993/07/05 | 494 | 496 | 494 | 494 | 82,000 |
1993/07/02 | 494 | 495 | 487 | 494 | 45,000 |
1993/07/01 | 491 | 495 | 491 | 491 | 42,000 |
1993/06/30 | 482 | 495 | 482 | 491 | 83,000 |
1993/06/29 | 488 | 488 | 480 | 482 | 24,000 |
1993/06/28 | 494 | 495 | 483 | 483 | 32,000 |
1993/06/25 | 495 | 495 | 495 | 495 | 33,000 |
1993/06/24 | 480 | 495 | 475 | 495 | 30,000 |
1993/06/23 | 469 | 475 | 465 | 470 | 24,000 |
1993/06/22 | 471 | 474 | 465 | 474 | 59,000 |
1993/06/21 | 481 | 481 | 471 | 471 | 52,000 |
1993/06/18 | 479 | 482 | 475 | 481 | 33,000 |
1993/06/17 | 500 | 500 | 481 | 482 | 35,000 |
1993/06/16 | 512 | 512 | 490 | 500 | 131,000 |
1993/06/15 | 510 | 520 | 502 | 502 | 246,000 |
1993/06/14 | 505 | 510 | 502 | 510 | 109,000 |
1993/06/11 | 510 | 510 | 498 | 501 | 441,000 |
1993/06/10 | 498 | 510 | 498 | 500 | 159,000 |
1993/06/08 | 472 | 510 | 472 | 498 | 333,000 |
1993/06/07 | 474 | 475 | 470 | 470 | 37,000 |
1993/06/04 | 477 | 480 | 477 | 479 | 29,000 |
1993/06/03 | 473 | 482 | 473 | 475 | 115,000 |
1993/06/02 | 482 | 485 | 473 | 478 | 62,000 |
1993/06/01 | 482 | 482 | 473 | 478 | 67,000 |
1993/05/31 | 471 | 478 | 468 | 478 | 60,000 |
1993/05/28 | 460 | 475 | 460 | 471 | 139,000 |
1993/05/27 | 452 | 460 | 451 | 459 | 59,000 |
1993/05/26 | 460 | 460 | 442 | 447 | 62,000 |
1993/05/25 | 442 | 460 | 442 | 450 | 75,000 |
1993/05/24 | 438 | 446 | 438 | 441 | 74,000 |
1993/05/21 | 437 | 438 | 437 | 438 | 51,000 |
1993/05/20 | 442 | 442 | 437 | 437 | 39,000 |
1993/05/19 | 435 | 442 | 435 | 442 | 27,000 |
1993/05/18 | 444 | 444 | 442 | 442 | 12,000 |
1993/05/17 | 444 | 450 | 443 | 450 | 26,000 |
1993/05/14 | 462 | 462 | 443 | 443 | 57,000 |
1993/05/13 | 456 | 457 | 443 | 452 | 45,000 |
1993/05/12 | 448 | 460 | 447 | 457 | 85,000 |
1993/05/11 | 469 | 470 | 457 | 457 | 58,000 |
1993/05/10 | 460 | 460 | 451 | 460 | 50,000 |
1993/05/07 | 451 | 456 | 440 | 440 | 52,000 |
1993/05/06 | 455 | 464 | 455 | 461 | 52,000 |
1993/04/30 | 451 | 451 | 450 | 451 | 13,000 |
1993/04/28 | 460 | 465 | 460 | 465 | 96,000 |
1993/04/27 | 430 | 450 | 430 | 450 | 72,000 |
1993/04/26 | 440 | 440 | 430 | 431 | 49,000 |
1993/04/23 | 446 | 447 | 440 | 440 | 68,000 |
1993/04/22 | 450 | 451 | 445 | 445 | 63,000 |
1993/04/21 | 450 | 455 | 446 | 450 | 81,000 |
1993/04/20 | 450 | 456 | 448 | 448 | 44,000 |
1993/04/19 | 450 | 450 | 446 | 450 | 79,000 |
1993/04/16 | 456 | 456 | 450 | 450 | 55,000 |
1993/04/15 | 456 | 465 | 450 | 456 | 41,000 |
1993/04/14 | 465 | 470 | 455 | 456 | 92,000 |
1993/04/13 | 450 | 460 | 450 | 460 | 83,000 |
1993/04/12 | 440 | 459 | 440 | 450 | 101,000 |
1993/04/09 | 445 | 450 | 430 | 440 | 169,000 |
1993/04/08 | 457 | 458 | 435 | 445 | 68,000 |
1993/04/07 | 442 | 468 | 442 | 462 | 102,000 |
1993/04/06 | 474 | 474 | 450 | 450 | 115,000 |
1993/04/05 | 471 | 484 | 467 | 474 | 263,000 |
1993/04/02 | 425 | 470 | 425 | 461 | 281,000 |
1993/04/01 | 409 | 420 | 409 | 420 | 69,000 |
1993/03/31 | 415 | 421 | 409 | 409 | 94,000 |
1993/03/30 | 424 | 424 | 409 | 410 | 234,000 |
1993/03/29 | 380 | 419 | 376 | 419 | 226,000 |
1993/03/26 | 375 | 376 | 370 | 375 | 134,000 |
1993/03/25 | 370 | 375 | 369 | 371 | 111,000 |
1993/03/24 | 369 | 369 | 362 | 364 | 44,000 |
1993/03/23 | 374 | 374 | 361 | 370 | 55,000 |
1993/03/22 | 370 | 370 | 365 | 370 | 130,000 |
1993/03/19 | 370 | 370 | 360 | 365 | 131,000 |
1993/03/18 | 359 | 365 | 350 | 364 | 133,000 |
1993/03/17 | 347 | 359 | 347 | 359 | 29,000 |
1993/03/16 | 350 | 354 | 347 | 347 | 42,000 |
1993/03/15 | 357 | 357 | 350 | 350 | 35,000 |
1993/03/12 | 345 | 355 | 345 | 355 | 186,000 |
1993/03/11 | 355 | 355 | 350 | 355 | 70,000 |
1993/03/10 | 359 | 359 | 355 | 355 | 35,000 |
1993/03/09 | 360 | 361 | 350 | 359 | 137,000 |
1993/03/08 | 348 | 360 | 345 | 360 | 224,000 |
1993/03/05 | 348 | 348 | 340 | 340 | 21,000 |
1993/03/04 | 349 | 349 | 340 | 348 | 31,000 |
1993/03/03 | 345 | 345 | 339 | 344 | 16,000 |
1993/03/02 | 339 | 345 | 338 | 345 | 48,000 |
1993/03/01 | 343 | 343 | 338 | 338 | 413,000 |
1993/02/26 | 343 | 343 | 343 | 343 | 21,000 |
1993/02/25 | 350 | 350 | 345 | 345 | 32,000 |
1993/02/24 | 347 | 350 | 347 | 350 | 20,000 |
1993/02/23 | 343 | 351 | 343 | 345 | 98,000 |
1993/02/22 | 341 | 350 | 341 | 341 | 43,000 |
1993/02/19 | 336 | 345 | 336 | 336 | 14,000 |
1993/02/18 | 333 | 343 | 333 | 343 | 9,000 |
1993/02/17 | 331 | 336 | 331 | 335 | 21,000 |
1993/02/16 | 341 | 350 | 340 | 341 | 24,000 |
1993/02/15 | 337 | 340 | 334 | 340 | 24,000 |
1993/02/12 | 340 | 343 | 335 | 335 | 24,000 |
1993/02/10 | 335 | 336 | 330 | 335 | 59,000 |
1993/02/09 | 349 | 349 | 340 | 340 | 17,000 |
1993/02/08 | 358 | 358 | 350 | 350 | 21,000 |
1993/02/05 | 350 | 363 | 350 | 354 | 68,000 |
1993/02/04 | 356 | 356 | 350 | 350 | 52,000 |
1993/02/03 | 357 | 357 | 353 | 353 | 36,000 |
1993/02/02 | 346 | 352 | 346 | 352 | 28,000 |
1993/02/01 | 351 | 352 | 340 | 346 | 58,000 |
1993/01/29 | 350 | 352 | 350 | 352 | 21,000 |
1993/01/28 | 344 | 350 | 343 | 350 | 29,000 |
1993/01/27 | 336 | 342 | 336 | 339 | 5,000 |
1993/01/26 | 330 | 338 | 330 | 335 | 20,000 |
1993/01/25 | 330 | 330 | 330 | 330 | 38,000 |
1993/01/22 | 330 | 330 | 325 | 330 | 81,000 |
1993/01/21 | 328 | 328 | 323 | 325 | 48,000 |
1993/01/20 | 330 | 331 | 329 | 330 | 37,000 |
1993/01/19 | 329 | 330 | 326 | 326 | 17,000 |
1993/01/18 | 330 | 330 | 326 | 330 | 10,000 |
1993/01/14 | 328 | 328 | 325 | 325 | 30,000 |
1993/01/13 | 335 | 335 | 328 | 329 | 58,000 |
1993/01/12 | 330 | 335 | 330 | 330 | 26,000 |
1993/01/11 | 332 | 335 | 330 | 330 | 47,000 |
1993/01/08 | 340 | 340 | 332 | 332 | 34,000 |
1993/01/07 | 341 | 341 | 338 | 340 | 32,000 |
1993/01/06 | 345 | 345 | 338 | 338 | 46,000 |
1993/01/05 | 355 | 355 | 350 | 350 | 20,000 |
1993/01/04 | 353 | 353 | 350 | 350 | 13,000 |