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 |
---|---|---|---|---|---|
1995/12/29 | 304 | 304 | 303 | 303 | 68,000 |
1995/12/28 | 301 | 304 | 301 | 303 | 81,000 |
1995/12/27 | 300 | 305 | 300 | 303 | 110,000 |
1995/12/26 | 300 | 304 | 298 | 303 | 105,000 |
1995/12/25 | 304 | 305 | 296 | 300 | 466,000 |
1995/12/22 | 306 | 307 | 303 | 303 | 244,000 |
1995/12/21 | 300 | 307 | 300 | 307 | 193,000 |
1995/12/20 | 301 | 304 | 300 | 302 | 75,000 |
1995/12/19 | 299 | 299 | 298 | 298 | 26,000 |
1995/12/18 | 299 | 300 | 299 | 299 | 29,000 |
1995/12/15 | 300 | 300 | 299 | 300 | 24,000 |
1995/12/14 | 297 | 303 | 297 | 300 | 103,000 |
1995/12/13 | 304 | 304 | 302 | 303 | 25,000 |
1995/12/12 | 302 | 302 | 300 | 300 | 18,000 |
1995/12/11 | 304 | 304 | 297 | 297 | 34,000 |
1995/12/08 | 300 | 302 | 300 | 300 | 179,000 |
1995/12/07 | 300 | 304 | 300 | 304 | 223,000 |
1995/12/06 | 300 | 301 | 295 | 295 | 43,000 |
1995/12/05 | 300 | 301 | 300 | 300 | 36,000 |
1995/12/04 | 301 | 301 | 300 | 300 | 78,000 |
1995/12/01 | 301 | 301 | 299 | 300 | 32,000 |
1995/11/30 | 300 | 301 | 300 | 300 | 21,000 |
1995/11/29 | 300 | 300 | 295 | 295 | 21,000 |
1995/11/28 | 299 | 300 | 299 | 300 | 13,000 |
1995/11/27 | 302 | 306 | 301 | 304 | 247,000 |
1995/11/24 | 303 | 303 | 301 | 303 | 42,000 |
1995/11/22 | 303 | 304 | 302 | 302 | 37,000 |
1995/11/21 | 303 | 304 | 303 | 304 | 36,000 |
1995/11/20 | 304 | 306 | 303 | 306 | 169,000 |
1995/11/17 | 302 | 303 | 302 | 303 | 119,000 |
1995/11/16 | 300 | 302 | 300 | 302 | 91,000 |
1995/11/15 | 297 | 300 | 297 | 300 | 28,000 |
1995/11/14 | 297 | 297 | 296 | 297 | 22,000 |
1995/11/13 | 295 | 296 | 295 | 296 | 19,000 |
1995/11/10 | 293 | 295 | 293 | 295 | 6,000 |
1995/11/09 | 302 | 302 | 299 | 299 | 46,000 |
1995/11/08 | 297 | 297 | 294 | 294 | 11,000 |
1995/11/07 | 296 | 301 | 296 | 300 | 24,000 |
1995/11/06 | 301 | 303 | 296 | 296 | 65,000 |
1995/11/02 | 298 | 301 | 293 | 301 | 27,000 |
1995/11/01 | 300 | 300 | 293 | 293 | 41,000 |
1995/10/31 | 301 | 301 | 299 | 300 | 83,000 |
1995/10/30 | 294 | 300 | 294 | 300 | 221,000 |
1995/10/27 | 294 | 294 | 294 | 294 | 49,000 |
1995/10/26 | 297 | 297 | 290 | 294 | 66,000 |
1995/10/25 | 295 | 297 | 295 | 297 | 94,000 |
1995/10/24 | 297 | 298 | 295 | 295 | 50,000 |
1995/10/23 | 291 | 295 | 291 | 295 | 21,000 |
1995/10/20 | 290 | 297 | 290 | 290 | 37,000 |
1995/10/19 | 289 | 299 | 289 | 290 | 26,000 |
1995/10/18 | 300 | 300 | 287 | 288 | 30,000 |
1995/10/17 | 292 | 300 | 287 | 300 | 61,000 |
1995/10/16 | 286 | 292 | 285 | 292 | 28,000 |
1995/10/13 | 292 | 292 | 287 | 287 | 27,000 |
1995/10/12 | 286 | 295 | 286 | 287 | 44,000 |
1995/10/11 | 294 | 294 | 290 | 291 | 27,000 |
1995/10/09 | 300 | 300 | 295 | 295 | 10,000 |
1995/10/06 | 291 | 300 | 290 | 300 | 35,000 |
1995/10/05 | 293 | 293 | 291 | 293 | 16,000 |
1995/10/04 | 294 | 294 | 293 | 294 | 37,000 |
1995/10/03 | 293 | 293 | 284 | 291 | 64,000 |
1995/10/02 | 295 | 295 | 292 | 292 | 31,000 |
1995/09/29 | 300 | 300 | 295 | 295 | 9,000 |
1995/09/28 | 300 | 300 | 291 | 300 | 6,000 |
1995/09/27 | 300 | 300 | 300 | 300 | 18,000 |
1995/09/26 | 293 | 300 | 291 | 300 | 10,000 |
1995/09/25 | 295 | 304 | 295 | 302 | 44,000 |
1995/09/22 | 300 | 300 | 295 | 295 | 54,000 |
1995/09/21 | 304 | 304 | 301 | 301 | 28,000 |
1995/09/20 | 305 | 305 | 304 | 305 | 37,000 |
1995/09/19 | 305 | 305 | 302 | 305 | 29,000 |
1995/09/18 | 304 | 305 | 300 | 300 | 46,000 |
1995/09/14 | 304 | 304 | 302 | 302 | 10,000 |
1995/09/13 | 304 | 305 | 300 | 305 | 28,000 |
1995/09/12 | 305 | 305 | 301 | 305 | 70,000 |
1995/09/11 | 302 | 304 | 300 | 304 | 30,000 |
1995/09/08 | 304 | 306 | 300 | 300 | 278,000 |
1995/09/07 | 291 | 300 | 291 | 300 | 21,000 |
1995/09/06 | 293 | 297 | 293 | 293 | 17,000 |
1995/09/05 | 300 | 304 | 296 | 304 | 102,000 |
1995/09/04 | 301 | 304 | 300 | 300 | 47,000 |
1995/09/01 | 292 | 301 | 291 | 291 | 102,000 |
1995/08/31 | 296 | 301 | 296 | 301 | 17,000 |
1995/08/30 | 303 | 304 | 303 | 304 | 23,000 |
1995/08/29 | 302 | 304 | 295 | 304 | 65,000 |
1995/08/28 | 303 | 303 | 300 | 303 | 18,000 |
1995/08/25 | 303 | 304 | 303 | 304 | 50,000 |
1995/08/24 | 301 | 303 | 297 | 303 | 353,000 |
1995/08/23 | 300 | 301 | 299 | 301 | 72,000 |
1995/08/22 | 300 | 301 | 300 | 300 | 53,000 |
1995/08/21 | 299 | 300 | 298 | 300 | 51,000 |
1995/08/18 | 292 | 298 | 291 | 298 | 82,000 |
1995/08/17 | 299 | 300 | 293 | 295 | 62,000 |
1995/08/16 | 293 | 298 | 293 | 298 | 101,000 |
1995/08/15 | 285 | 292 | 285 | 291 | 53,000 |
1995/08/14 | 282 | 285 | 282 | 285 | 11,000 |
1995/08/11 | 282 | 282 | 280 | 280 | 64,000 |
1995/08/10 | 280 | 282 | 280 | 282 | 64,000 |
1995/08/09 | 281 | 284 | 280 | 280 | 57,000 |
1995/08/08 | 282 | 285 | 280 | 280 | 108,000 |
1995/08/07 | 283 | 285 | 281 | 285 | 38,000 |
1995/08/04 | 290 | 290 | 285 | 286 | 60,000 |
1995/08/03 | 291 | 291 | 290 | 290 | 35,000 |
1995/08/02 | 290 | 298 | 289 | 290 | 24,000 |
1995/08/01 | 291 | 293 | 285 | 290 | 47,000 |
1995/07/31 | 292 | 295 | 288 | 288 | 84,000 |
1995/07/28 | 295 | 295 | 290 | 292 | 59,000 |
1995/07/27 | 296 | 300 | 295 | 295 | 12,000 |
1995/07/26 | 290 | 295 | 290 | 295 | 9,000 |
1995/07/25 | 300 | 300 | 294 | 294 | 59,000 |
1995/07/24 | 301 | 301 | 297 | 300 | 26,000 |
1995/07/21 | 296 | 297 | 295 | 297 | 21,000 |
1995/07/20 | 292 | 295 | 292 | 294 | 49,000 |
1995/07/19 | 303 | 308 | 292 | 292 | 45,000 |
1995/07/18 | 308 | 308 | 308 | 308 | 39,000 |
1995/07/17 | 296 | 305 | 296 | 305 | 46,000 |
1995/07/14 | 295 | 295 | 292 | 295 | 19,000 |
1995/07/13 | 301 | 301 | 291 | 292 | 15,000 |
1995/07/12 | 300 | 300 | 291 | 300 | 20,000 |
1995/07/11 | 300 | 300 | 295 | 300 | 13,000 |
1995/07/10 | 300 | 310 | 299 | 300 | 81,000 |
1995/07/07 | 290 | 299 | 290 | 299 | 223,000 |
1995/07/06 | 281 | 290 | 281 | 290 | 92,000 |
1995/07/05 | 285 | 285 | 281 | 281 | 14,000 |
1995/07/04 | 290 | 290 | 285 | 290 | 111,000 |
1995/07/03 | 285 | 285 | 285 | 285 | 6,000 |
1995/06/30 | 285 | 285 | 285 | 285 | 43,000 |
1995/06/29 | 293 | 293 | 285 | 285 | 30,000 |
1995/06/28 | 285 | 293 | 280 | 293 | 94,000 |
1995/06/27 | 288 | 288 | 285 | 285 | 698,000 |
1995/06/26 | 294 | 295 | 294 | 294 | 9,000 |
1995/06/23 | 287 | 299 | 286 | 295 | 48,000 |
1995/06/22 | 285 | 286 | 285 | 286 | 20,000 |
1995/06/21 | 298 | 300 | 290 | 299 | 23,000 |
1995/06/20 | 295 | 298 | 290 | 298 | 111,000 |
1995/06/19 | 299 | 300 | 293 | 300 | 31,000 |
1995/06/16 | 298 | 298 | 290 | 293 | 33,000 |
1995/06/15 | 292 | 292 | 285 | 288 | 36,000 |
1995/06/14 | 290 | 292 | 289 | 289 | 22,000 |
1995/06/13 | 290 | 290 | 285 | 289 | 22,000 |
1995/06/12 | 291 | 291 | 290 | 290 | 32,000 |
1995/06/09 | 292 | 293 | 291 | 291 | 76,000 |
1995/06/08 | 292 | 292 | 292 | 292 | 9,000 |
1995/06/07 | 291 | 291 | 291 | 291 | 12,000 |
1995/06/06 | 301 | 301 | 290 | 290 | 7,000 |
1995/06/05 | 311 | 311 | 300 | 300 | 13,000 |
1995/06/02 | 301 | 310 | 301 | 310 | 25,000 |
1995/06/01 | 297 | 301 | 296 | 301 | 6,000 |
1995/05/31 | 300 | 300 | 291 | 296 | 12,000 |
1995/05/30 | 302 | 302 | 300 | 300 | 15,000 |
1995/05/29 | 302 | 302 | 300 | 302 | 41,000 |
1995/05/26 | 302 | 302 | 301 | 302 | 15,000 |
1995/05/25 | 301 | 301 | 301 | 301 | 23,000 |
1995/05/24 | 301 | 305 | 300 | 301 | 22,000 |
1995/05/23 | 303 | 303 | 301 | 301 | 19,000 |
1995/05/22 | 303 | 303 | 303 | 303 | 40,000 |
1995/05/19 | 306 | 308 | 303 | 303 | 29,000 |
1995/05/18 | 305 | 306 | 305 | 306 | 16,000 |
1995/05/17 | 305 | 305 | 305 | 305 | 1,000 |
1995/05/16 | 307 | 311 | 307 | 307 | 7,000 |
1995/05/15 | 306 | 307 | 303 | 307 | 27,000 |
1995/05/12 | 308 | 312 | 302 | 302 | 107,000 |
1995/05/11 | 315 | 315 | 311 | 312 | 15,000 |
1995/05/10 | 325 | 325 | 320 | 321 | 18,000 |
1995/05/09 | 320 | 321 | 320 | 320 | 26,000 |
1995/05/08 | 329 | 329 | 320 | 320 | 24,000 |
1995/05/02 | 330 | 330 | 325 | 327 | 15,000 |
1995/05/01 | 320 | 320 | 320 | 320 | 21,000 |
1995/04/28 | 325 | 325 | 310 | 311 | 19,000 |
1995/04/27 | 325 | 325 | 320 | 325 | 27,000 |
1995/04/26 | 329 | 329 | 320 | 320 | 11,000 |
1995/04/25 | 327 | 327 | 325 | 326 | 42,000 |
1995/04/24 | 330 | 330 | 327 | 327 | 65,000 |
1995/04/21 | 320 | 325 | 320 | 325 | 69,000 |
1995/04/20 | 315 | 320 | 310 | 320 | 63,000 |
1995/04/19 | 305 | 305 | 302 | 305 | 17,000 |
1995/04/18 | 310 | 310 | 305 | 305 | 26,000 |
1995/04/17 | 305 | 305 | 300 | 305 | 27,000 |
1995/04/14 | 315 | 315 | 305 | 305 | 25,000 |
1995/04/13 | 310 | 310 | 305 | 306 | 13,000 |
1995/04/12 | 307 | 307 | 304 | 304 | 14,000 |
1995/04/11 | 314 | 314 | 310 | 310 | 17,000 |
1995/04/10 | 300 | 310 | 300 | 304 | 10,000 |
1995/04/07 | 300 | 310 | 300 | 300 | 58,000 |
1995/04/06 | 300 | 300 | 296 | 300 | 28,000 |
1995/04/05 | 299 | 300 | 296 | 296 | 34,000 |
1995/04/04 | 295 | 300 | 291 | 296 | 86,000 |
1995/04/03 | 299 | 300 | 290 | 291 | 86,000 |
1995/03/31 | 320 | 320 | 309 | 309 | 38,000 |
1995/03/30 | 309 | 310 | 308 | 310 | 5,000 |
1995/03/29 | 315 | 315 | 308 | 308 | 13,000 |
1995/03/28 | 309 | 314 | 309 | 314 | 17,000 |
1995/03/27 | 301 | 306 | 301 | 305 | 16,000 |
1995/03/24 | 300 | 303 | 300 | 300 | 74,000 |
1995/03/23 | 303 | 303 | 302 | 302 | 10,000 |
1995/03/22 | 306 | 306 | 303 | 305 | 45,000 |
1995/03/20 | 306 | 308 | 303 | 306 | 64,000 |
1995/03/17 | 317 | 317 | 301 | 301 | 58,000 |
1995/03/16 | 315 | 315 | 312 | 312 | 16,000 |
1995/03/15 | 310 | 319 | 310 | 319 | 49,000 |
1995/03/14 | 313 | 313 | 305 | 305 | 13,000 |
1995/03/13 | 307 | 312 | 307 | 312 | 21,000 |
1995/03/10 | 305 | 310 | 305 | 305 | 148,000 |
1995/03/09 | 318 | 318 | 310 | 312 | 111,000 |
1995/03/08 | 318 | 322 | 317 | 317 | 32,000 |
1995/03/07 | 320 | 320 | 317 | 317 | 38,000 |
1995/03/06 | 322 | 324 | 320 | 320 | 92,000 |
1995/03/03 | 317 | 317 | 317 | 317 | 11,000 |
1995/03/02 | 320 | 320 | 318 | 318 | 84,000 |
1995/03/01 | 317 | 320 | 317 | 320 | 8,000 |
1995/02/28 | 312 | 322 | 312 | 317 | 53,000 |
1995/02/27 | 332 | 332 | 301 | 311 | 82,000 |
1995/02/24 | 337 | 337 | 332 | 332 | 21,000 |
1995/02/23 | 330 | 330 | 327 | 327 | 34,000 |
1995/02/22 | 338 | 338 | 326 | 330 | 19,000 |
1995/02/21 | 332 | 338 | 332 | 338 | 30,000 |
1995/02/20 | 333 | 337 | 332 | 332 | 51,000 |
1995/02/17 | 326 | 335 | 326 | 332 | 51,000 |
1995/02/16 | 328 | 330 | 327 | 330 | 20,000 |
1995/02/15 | 330 | 330 | 330 | 330 | 16,000 |
1995/02/14 | 333 | 335 | 331 | 331 | 14,000 |
1995/02/13 | 331 | 335 | 331 | 333 | 30,000 |
1995/02/10 | 330 | 331 | 329 | 330 | 122,000 |
1995/02/09 | 335 | 335 | 332 | 335 | 48,000 |
1995/02/08 | 341 | 341 | 335 | 335 | 27,000 |
1995/02/07 | 341 | 345 | 341 | 345 | 32,000 |
1995/02/06 | 341 | 346 | 341 | 345 | 31,000 |
1995/02/03 | 350 | 351 | 350 | 350 | 7,000 |
1995/02/02 | 355 | 355 | 347 | 350 | 19,000 |
1995/02/01 | 340 | 350 | 340 | 350 | 19,000 |
1995/01/31 | 336 | 341 | 336 | 340 | 40,000 |
1995/01/30 | 346 | 356 | 346 | 356 | 22,000 |
1995/01/27 | 346 | 346 | 346 | 346 | 2,000 |
1995/01/26 | 345 | 350 | 345 | 346 | 22,000 |
1995/01/25 | 343 | 345 | 342 | 345 | 16,000 |
1995/01/24 | 330 | 335 | 330 | 331 | 23,000 |
1995/01/23 | 351 | 351 | 330 | 330 | 72,000 |
1995/01/20 | 355 | 356 | 353 | 355 | 61,000 |
1995/01/19 | 360 | 360 | 353 | 355 | 43,000 |
1995/01/18 | 355 | 357 | 355 | 357 | 5,000 |
1995/01/17 | 360 | 360 | 352 | 354 | 25,000 |
1995/01/13 | 358 | 360 | 353 | 360 | 10,000 |
1995/01/12 | 365 | 365 | 360 | 360 | 3,000 |
1995/01/11 | 366 | 366 | 361 | 366 | 19,000 |
1995/01/10 | 363 | 367 | 363 | 367 | 15,000 |
1995/01/09 | 351 | 353 | 351 | 353 | 20,000 |
1995/01/06 | 364 | 364 | 350 | 350 | 171,000 |
1995/01/05 | 375 | 375 | 366 | 366 | 17,000 |
1995/01/04 | 378 | 378 | 370 | 370 | 37,000 |