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 |
---|---|---|---|---|---|
1997/12/30 | 203 | 204 | 203 | 204 | 28,000 |
1997/12/29 | 200 | 205 | 199 | 203 | 33,000 |
1997/12/26 | 212 | 214 | 200 | 200 | 45,000 |
1997/12/25 | 208 | 214 | 208 | 212 | 133,000 |
1997/12/24 | 198 | 208 | 197 | 208 | 139,000 |
1997/12/22 | 198 | 205 | 198 | 205 | 77,000 |
1997/12/19 | 210 | 210 | 198 | 199 | 100,000 |
1997/12/18 | 213 | 215 | 210 | 210 | 20,000 |
1997/12/17 | 200 | 220 | 200 | 218 | 80,000 |
1997/12/16 | 203 | 210 | 202 | 209 | 48,000 |
1997/12/15 | 198 | 205 | 197 | 197 | 55,000 |
1997/12/12 | 200 | 205 | 200 | 201 | 234,000 |
1997/12/11 | 203 | 208 | 203 | 203 | 174,000 |
1997/12/10 | 209 | 209 | 203 | 203 | 49,000 |
1997/12/09 | 200 | 205 | 200 | 203 | 65,000 |
1997/12/08 | 200 | 205 | 196 | 200 | 103,000 |
1997/12/05 | 209 | 213 | 200 | 200 | 134,000 |
1997/12/04 | 212 | 212 | 202 | 204 | 57,000 |
1997/12/03 | 220 | 225 | 220 | 220 | 40,000 |
1997/12/02 | 230 | 233 | 220 | 220 | 80,000 |
1997/12/01 | 229 | 240 | 229 | 234 | 60,000 |
1997/11/28 | 229 | 229 | 225 | 229 | 64,000 |
1997/11/27 | 218 | 229 | 218 | 225 | 90,000 |
1997/11/26 | 204 | 218 | 200 | 218 | 55,000 |
1997/11/25 | 188 | 199 | 188 | 199 | 242,000 |
1997/11/21 | 215 | 218 | 215 | 218 | 28,000 |
1997/11/20 | 205 | 218 | 205 | 215 | 56,000 |
1997/11/19 | 215 | 215 | 205 | 205 | 52,000 |
1997/11/18 | 221 | 225 | 209 | 215 | 42,000 |
1997/11/17 | 216 | 225 | 215 | 220 | 74,000 |
1997/11/14 | 205 | 217 | 205 | 209 | 90,000 |
1997/11/13 | 203 | 210 | 203 | 205 | 56,000 |
1997/11/12 | 215 | 217 | 203 | 203 | 318,000 |
1997/11/11 | 202 | 211 | 202 | 211 | 29,000 |
1997/11/10 | 200 | 216 | 200 | 216 | 44,000 |
1997/11/07 | 210 | 210 | 205 | 205 | 36,000 |
1997/11/06 | 210 | 219 | 210 | 219 | 34,000 |
1997/11/05 | 215 | 215 | 208 | 211 | 54,000 |
1997/11/04 | 215 | 215 | 210 | 214 | 21,000 |
1997/10/31 | 210 | 215 | 209 | 215 | 97,000 |
1997/10/30 | 215 | 215 | 215 | 215 | 23,000 |
1997/10/29 | 206 | 215 | 206 | 215 | 59,000 |
1997/10/28 | 210 | 214 | 209 | 210 | 48,000 |
1997/10/27 | 213 | 215 | 211 | 215 | 47,000 |
1997/10/24 | 211 | 213 | 211 | 213 | 14,000 |
1997/10/23 | 215 | 219 | 211 | 211 | 34,000 |
1997/10/22 | 210 | 210 | 205 | 210 | 23,000 |
1997/10/21 | 211 | 211 | 210 | 210 | 14,000 |
1997/10/20 | 216 | 220 | 215 | 215 | 51,000 |
1997/10/17 | 206 | 217 | 206 | 215 | 27,000 |
1997/10/16 | 203 | 210 | 203 | 205 | 25,000 |
1997/10/15 | 213 | 213 | 203 | 203 | 44,000 |
1997/10/14 | 205 | 205 | 201 | 203 | 61,000 |
1997/10/13 | 215 | 215 | 208 | 210 | 24,000 |
1997/10/09 | 215 | 220 | 210 | 215 | 53,000 |
1997/10/08 | 220 | 225 | 215 | 215 | 54,000 |
1997/10/07 | 233 | 233 | 220 | 220 | 26,000 |
1997/10/06 | 231 | 239 | 229 | 235 | 135,000 |
1997/10/03 | 226 | 227 | 220 | 226 | 53,000 |
1997/10/02 | 234 | 234 | 225 | 226 | 59,000 |
1997/10/01 | 233 | 233 | 228 | 228 | 36,000 |
1997/09/30 | 230 | 237 | 227 | 233 | 39,000 |
1997/09/29 | 230 | 230 | 225 | 230 | 41,000 |
1997/09/26 | 245 | 245 | 230 | 231 | 94,000 |
1997/09/25 | 245 | 245 | 243 | 245 | 133,000 |
1997/09/24 | 263 | 265 | 240 | 243 | 239,000 |
1997/09/22 | 259 | 263 | 259 | 261 | 109,000 |
1997/09/19 | 255 | 259 | 252 | 259 | 104,000 |
1997/09/18 | 251 | 259 | 251 | 255 | 48,000 |
1997/09/17 | 251 | 265 | 251 | 252 | 153,000 |
1997/09/16 | 245 | 249 | 245 | 249 | 47,000 |
1997/09/12 | 244 | 246 | 240 | 246 | 229,000 |
1997/09/11 | 261 | 261 | 259 | 259 | 63,000 |
1997/09/10 | 263 | 263 | 261 | 261 | 27,000 |
1997/09/09 | 263 | 263 | 263 | 263 | 49,000 |
1997/09/08 | 262 | 264 | 262 | 263 | 47,000 |
1997/09/05 | 261 | 264 | 261 | 264 | 73,000 |
1997/09/04 | 257 | 262 | 257 | 261 | 85,000 |
1997/09/03 | 258 | 259 | 258 | 259 | 97,000 |
1997/09/02 | 252 | 256 | 252 | 253 | 27,000 |
1997/09/01 | 255 | 255 | 251 | 251 | 9,000 |
1997/08/29 | 251 | 251 | 249 | 251 | 59,000 |
1997/08/28 | 244 | 251 | 243 | 251 | 28,000 |
1997/08/27 | 244 | 244 | 243 | 243 | 23,000 |
1997/08/26 | 245 | 256 | 242 | 243 | 43,000 |
1997/08/25 | 241 | 242 | 241 | 242 | 5,000 |
1997/08/22 | 245 | 245 | 240 | 240 | 77,000 |
1997/08/21 | 260 | 260 | 255 | 255 | 49,000 |
1997/08/20 | 245 | 260 | 245 | 254 | 89,000 |
1997/08/19 | 240 | 245 | 240 | 245 | 53,000 |
1997/08/18 | 246 | 246 | 240 | 240 | 3,000 |
1997/08/15 | 244 | 246 | 240 | 245 | 51,000 |
1997/08/14 | 249 | 249 | 240 | 244 | 23,000 |
1997/08/13 | 243 | 243 | 239 | 239 | 53,000 |
1997/08/12 | 250 | 250 | 245 | 245 | 17,000 |
1997/08/11 | 243 | 245 | 243 | 243 | 43,000 |
1997/08/08 | 259 | 259 | 246 | 248 | 44,000 |
1997/08/07 | 255 | 255 | 250 | 250 | 48,000 |
1997/08/06 | 255 | 256 | 255 | 255 | 8,000 |
1997/08/05 | 248 | 263 | 248 | 255 | 22,000 |
1997/08/04 | 245 | 251 | 245 | 250 | 26,000 |
1997/08/01 | 259 | 259 | 243 | 243 | 74,000 |
1997/07/31 | 260 | 260 | 258 | 258 | 10,000 |
1997/07/30 | 261 | 261 | 258 | 258 | 84,000 |
1997/07/29 | 268 | 268 | 261 | 261 | 7,000 |
1997/07/28 | 261 | 267 | 258 | 258 | 217,000 |
1997/07/25 | 258 | 265 | 258 | 258 | 130,000 |
1997/07/24 | 258 | 260 | 258 | 258 | 19,000 |
1997/07/23 | 260 | 260 | 259 | 259 | 13,000 |
1997/07/22 | 259 | 260 | 259 | 259 | 60,000 |
1997/07/18 | 258 | 258 | 256 | 256 | 41,000 |
1997/07/17 | 259 | 259 | 257 | 258 | 17,000 |
1997/07/16 | 259 | 259 | 258 | 259 | 17,000 |
1997/07/15 | 258 | 260 | 256 | 256 | 28,000 |
1997/07/14 | 256 | 257 | 256 | 257 | 19,000 |
1997/07/11 | 258 | 259 | 256 | 256 | 38,000 |
1997/07/10 | 260 | 260 | 255 | 256 | 35,000 |
1997/07/09 | 263 | 266 | 258 | 258 | 349,000 |
1997/07/08 | 263 | 263 | 262 | 263 | 37,000 |
1997/07/07 | 263 | 266 | 263 | 266 | 18,000 |
1997/07/04 | 262 | 266 | 262 | 266 | 52,000 |
1997/07/03 | 267 | 267 | 262 | 266 | 79,000 |
1997/07/02 | 266 | 266 | 263 | 264 | 54,000 |
1997/07/01 | 264 | 268 | 262 | 263 | 170,000 |
1997/06/30 | 261 | 263 | 261 | 263 | 38,000 |
1997/06/27 | 261 | 261 | 260 | 260 | 103,000 |
1997/06/26 | 264 | 265 | 261 | 261 | 326,000 |
1997/06/25 | 265 | 266 | 264 | 266 | 189,000 |
1997/06/24 | 265 | 265 | 263 | 263 | 467,000 |
1997/06/23 | 266 | 267 | 265 | 265 | 1,096,000 |
1997/06/20 | 269 | 269 | 267 | 269 | 104,000 |
1997/06/19 | 267 | 267 | 265 | 266 | 60,000 |
1997/06/18 | 272 | 272 | 268 | 268 | 18,000 |
1997/06/17 | 268 | 272 | 267 | 269 | 94,000 |
1997/06/16 | 273 | 273 | 266 | 269 | 49,000 |
1997/06/13 | 276 | 279 | 268 | 270 | 94,000 |
1997/06/12 | 276 | 280 | 274 | 276 | 191,000 |
1997/06/11 | 276 | 280 | 275 | 276 | 113,000 |
1997/06/10 | 270 | 280 | 269 | 269 | 64,000 |
1997/06/09 | 271 | 271 | 270 | 271 | 30,000 |
1997/06/06 | 270 | 271 | 270 | 271 | 44,000 |
1997/06/05 | 275 | 276 | 270 | 270 | 33,000 |
1997/06/04 | 272 | 275 | 271 | 275 | 34,000 |
1997/06/03 | 272 | 275 | 270 | 273 | 31,000 |
1997/06/02 | 272 | 280 | 271 | 276 | 35,000 |
1997/05/30 | 271 | 271 | 270 | 270 | 59,000 |
1997/05/29 | 274 | 279 | 271 | 271 | 123,000 |
1997/05/28 | 280 | 280 | 272 | 273 | 62,000 |
1997/05/27 | 275 | 280 | 274 | 276 | 19,000 |
1997/05/26 | 274 | 275 | 273 | 274 | 29,000 |
1997/05/23 | 279 | 280 | 272 | 273 | 18,000 |
1997/05/22 | 272 | 282 | 272 | 274 | 40,000 |
1997/05/21 | 272 | 277 | 272 | 272 | 68,000 |
1997/05/20 | 285 | 285 | 271 | 271 | 80,000 |
1997/05/19 | 280 | 282 | 280 | 282 | 30,000 |
1997/05/16 | 279 | 283 | 276 | 280 | 40,000 |
1997/05/15 | 276 | 280 | 275 | 280 | 28,000 |
1997/05/14 | 280 | 280 | 275 | 275 | 27,000 |
1997/05/13 | 285 | 287 | 280 | 282 | 70,000 |
1997/05/12 | 283 | 287 | 279 | 285 | 72,000 |
1997/05/09 | 273 | 273 | 273 | 273 | 7,000 |
1997/05/08 | 270 | 273 | 270 | 273 | 29,000 |
1997/05/07 | 277 | 282 | 270 | 270 | 11,000 |
1997/05/06 | 286 | 290 | 282 | 282 | 91,000 |
1997/05/02 | 275 | 280 | 268 | 272 | 31,000 |
1997/05/01 | 280 | 285 | 275 | 275 | 65,000 |
1997/04/30 | 271 | 275 | 270 | 273 | 38,000 |
1997/04/28 | 270 | 270 | 261 | 261 | 15,000 |
1997/04/25 | 275 | 275 | 264 | 265 | 67,000 |
1997/04/24 | 274 | 274 | 265 | 265 | 72,000 |
1997/04/23 | 273 | 282 | 271 | 274 | 30,000 |
1997/04/22 | 279 | 282 | 263 | 263 | 151,000 |
1997/04/21 | 266 | 275 | 266 | 275 | 101,000 |
1997/04/18 | 267 | 269 | 257 | 265 | 137,000 |
1997/04/17 | 258 | 267 | 254 | 262 | 64,000 |
1997/04/16 | 262 | 270 | 253 | 253 | 60,000 |
1997/04/15 | 255 | 264 | 250 | 252 | 36,000 |
1997/04/14 | 250 | 255 | 250 | 250 | 38,000 |
1997/04/11 | 243 | 255 | 243 | 252 | 94,000 |
1997/04/10 | 250 | 251 | 243 | 243 | 175,000 |
1997/04/09 | 262 | 262 | 251 | 251 | 93,000 |
1997/04/08 | 265 | 270 | 260 | 260 | 59,000 |
1997/04/07 | 274 | 275 | 265 | 265 | 71,000 |
1997/04/04 | 272 | 274 | 266 | 274 | 29,000 |
1997/04/03 | 280 | 283 | 275 | 277 | 42,000 |
1997/04/02 | 284 | 284 | 265 | 280 | 132,000 |
1997/04/01 | 280 | 280 | 275 | 280 | 71,000 |
1997/03/31 | 280 | 285 | 280 | 280 | 29,000 |
1997/03/28 | 281 | 281 | 280 | 281 | 35,000 |
1997/03/27 | 287 | 287 | 280 | 280 | 70,000 |
1997/03/26 | 280 | 282 | 280 | 282 | 100,000 |
1997/03/26 | 1 -> 1.02 分割 | ||||
1997/03/25 | 284 | 296 | 284 | 285 | 182,000 |
1997/03/24 | 292 | 292 | 284 | 284 | 176,000 |
1997/03/21 | 287 | 291 | 284 | 286 | 66,000 |
1997/03/19 | 292 | 292 | 282 | 282 | 80,000 |
1997/03/18 | 292 | 304 | 280 | 282 | 138,000 |
1997/03/17 | 294 | 294 | 284 | 287 | 39,000 |
1997/03/14 | 277 | 290 | 277 | 289 | 209,000 |
1997/03/13 | 303 | 303 | 291 | 292 | 43,000 |
1997/03/12 | 300 | 304 | 298 | 304 | 43,000 |
1997/03/11 | 288 | 293 | 288 | 293 | 99,000 |
1997/03/10 | 294 | 295 | 280 | 285 | 137,000 |
1997/03/07 | 285 | 291 | 285 | 291 | 71,000 |
1997/03/06 | 291 | 292 | 285 | 285 | 90,000 |
1997/03/05 | 290 | 292 | 290 | 290 | 101,000 |
1997/03/04 | 288 | 293 | 287 | 290 | 52,000 |
1997/03/03 | 300 | 300 | 285 | 286 | 81,000 |
1997/02/28 | 308 | 308 | 296 | 300 | 31,000 |
1997/02/27 | 307 | 310 | 304 | 309 | 39,000 |
1997/02/26 | 306 | 310 | 306 | 307 | 41,000 |
1997/02/25 | 298 | 310 | 298 | 306 | 49,000 |
1997/02/24 | 288 | 298 | 287 | 298 | 58,000 |
1997/02/21 | 296 | 298 | 286 | 287 | 53,000 |
1997/02/20 | 290 | 297 | 284 | 297 | 126,000 |
1997/02/19 | 285 | 290 | 283 | 290 | 40,000 |
1997/02/18 | 289 | 289 | 285 | 285 | 33,000 |
1997/02/17 | 289 | 294 | 289 | 289 | 38,000 |
1997/02/14 | 288 | 290 | 285 | 289 | 108,000 |
1997/02/13 | 289 | 294 | 283 | 283 | 119,000 |
1997/02/12 | 298 | 300 | 286 | 289 | 39,000 |
1997/02/10 | 283 | 298 | 283 | 298 | 64,000 |
1997/02/07 | 295 | 295 | 280 | 289 | 76,000 |
1997/02/06 | 292 | 302 | 292 | 295 | 113,000 |
1997/02/05 | 307 | 307 | 291 | 295 | 66,000 |
1997/02/04 | 307 | 313 | 307 | 307 | 60,000 |
1997/02/03 | 310 | 312 | 310 | 311 | 107,000 |
1997/01/31 | 303 | 310 | 300 | 310 | 69,000 |
1997/01/30 | 313 | 315 | 305 | 305 | 275,000 |
1997/01/29 | 312 | 315 | 306 | 314 | 41,000 |
1997/01/28 | 301 | 312 | 301 | 312 | 58,000 |
1997/01/27 | 310 | 311 | 307 | 307 | 28,000 |
1997/01/24 | 313 | 314 | 310 | 310 | 80,000 |
1997/01/23 | 309 | 313 | 309 | 313 | 119,000 |
1997/01/22 | 309 | 313 | 309 | 312 | 53,000 |
1997/01/21 | 309 | 310 | 307 | 309 | 129,000 |
1997/01/20 | 309 | 310 | 307 | 310 | 102,000 |
1997/01/17 | 299 | 314 | 299 | 311 | 78,000 |
1997/01/16 | 295 | 305 | 295 | 302 | 25,000 |
1997/01/14 | 297 | 298 | 293 | 293 | 44,000 |
1997/01/13 | 284 | 299 | 284 | 299 | 423,000 |
1997/01/10 | 299 | 299 | 280 | 280 | 139,000 |
1997/01/09 | 304 | 304 | 290 | 296 | 61,000 |
1997/01/08 | 304 | 309 | 301 | 306 | 111,000 |
1997/01/07 | 308 | 312 | 304 | 304 | 21,000 |
1997/01/06 | 306 | 307 | 303 | 307 | 18,000 |