9536 西部ガスホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	145	145	145	145	63,000	1,187.61
1983-12-27	137	140	137	139	142,000	1,138.47
1983-12-26	135	138	135	137	117,000	1,122.09
1983-12-24	135	135	135	135	26,000	1,105.71
1983-12-23	134	136	133	135	88,000	1,105.71
1983-12-22	132	132	132	132	29,000	1,081.13
1983-12-21	132	132	132	132	1,000	1,081.13
1983-12-20	132	132	132	132	90,000	1,081.13
1983-12-19	130	131	130	131	7,000	1,072.94
1983-12-17	130	130	130	130	7,000	1,064.75
1983-12-16	130	131	130	130	64,000	1,064.75
1983-12-15	130	130	130	130	68,000	1,064.75
1983-12-14	130	131	130	130	25,000	1,064.75
1983-12-13	128	130	127	130	96,000	1,064.75
1983-12-09	128	129	127	129	16,000	1,056.56
1983-12-08	126	129	125	129	47,000	1,056.56
1983-12-07	125	126	125	126	20,000	1,031.99
1983-12-06	125	125	124	125	28,000	1,023.80
1983-12-05	125	125	125	125	24,000	1,023.80
1983-12-03	125	125	125	125	27,000	1,023.80
1983-12-02	125	125	125	125	19,000	1,023.80
1983-12-01	126	126	125	125	9,000	1,023.80
1983-11-30	125	125	125	125	42,000	1,023.80
1983-11-29	125	125	124	124	45,000	1,015.61
1983-11-28	125	125	125	125	53,000	1,023.80
1983-11-26	123	123	123	123	11,000	1,007.42
1983-11-25	124	124	122	123	164,000	1,007.42
1983-11-24	125	125	124	124	71,000	1,015.61
1983-11-22	124	124	124	124	45,000	1,015.61
1983-11-21	123	123	123	123	11,000	1,007.42
1983-11-19	123	123	123	123	14,000	1,007.42
1983-11-18	124	124	123	123	10,000	1,007.42
1983-11-17	123	123	123	123	9,000	1,007.42
1983-11-16	124	124	124	124	15,000	1,015.61
1983-11-15	124	124	124	124	20,000	1,015.61
1983-11-14	124	124	124	124	21,000	1,015.61
1983-11-11	123	124	123	124	214,000	1,015.61
1983-11-10	123	123	123	123	18,000	1,007.42
1983-11-09	124	124	123	124	260,000	1,015.61
1983-11-08	124	124	123	123	148,000	1,007.42
1983-11-07	123	124	123	124	19,000	1,015.61
1983-11-05	123	124	123	123	23,000	1,007.42
1983-11-04	123	123	123	123	16,000	1,007.42
1983-11-02	123	124	121	124	48,000	1,015.61
1983-11-01	122	124	121	121	89,000	991.04
1983-10-31	120	123	120	123	32,000	1,007.42
1983-10-29	120	120	120	120	45,000	982.85
1983-10-28	120	120	120	120	311,000	982.85
1983-10-27	120	122	120	120	55,000	982.85
1983-10-26	120	121	119	121	79,000	991.04
1983-10-25	119	120	119	119	74,000	974.66
1983-10-24	119	120	119	119	70,000	974.66
1983-10-22	120	121	119	121	33,000	991.04
1983-10-21	121	121	120	120	34,000	982.85
1983-10-20	120	122	119	119	83,000	974.66
1983-10-19	120	120	119	119	45,000	974.66
1983-10-18	117	121	117	120	99,000	982.85
1983-10-17	119	119	117	117	30,000	958.28
1983-10-15	120	120	118	118	93,000	966.47
1983-10-14	116	120	116	120	80,000	982.85
1983-10-13	114	115	114	115	81,000	941.90
1983-10-12	113	114	113	114	13,000	933.71
1983-10-11	113	113	113	113	44,000	925.52
1983-10-07	111	113	111	113	16,000	925.52
1983-10-06	111	111	111	111	20,000	909.14
1983-10-05	111	111	111	111	8,000	909.14
1983-10-04	111	111	111	111	7,000	909.14
1983-10-03	110	110	110	110	37,000	900.95
1983-10-01	110	110	110	110	15,000	900.95
1983-09-30	110	110	110	110	3,000	900.95
1983-09-29	110	110	110	110	15,000	900.95
1983-09-28	110	110	110	110	42,000	900.95
1983-09-27	108	110	108	110	6,000	900.95
1983-09-26	110	110	110	110	9,000	900.95
1983-09-24	104	104	104	104	3,000	851.80
1983-09-22	106	110	106	106	85,000	868.18
1983-09-21	106	106	106	106	7,000	868.18
1983-09-20	111	111	105	105	15,000	859.99
1983-09-19	110	111	110	110	26,000	900.95
1983-09-17	110	111	110	111	15,000	909.14
1983-09-16	110	110	110	110	25,000	900.95
1983-09-14	108	110	108	110	6,000	900.95
1983-09-13	108	108	107	108	14,000	884.56
1983-09-12	108	108	108	108	7,000	884.56
1983-09-09	108	108	108	108	2,000	884.56
1983-09-08	108	108	108	108	1,000	884.56
1983-09-07	106	108	106	108	9,000	884.56
1983-09-06	107	108	107	108	19,000	884.56
1983-09-05	106	110	106	107	33,000	876.37
1983-09-03	110	110	110	110	22,000	900.95
1983-08-31	106	107	105	105	123,000	859.99
1983-08-30	108	108	108	108	1,000	884.56
1983-08-29	107	107	107	107	3,000	876.37
1983-08-26	109	109	107	107	50,000	876.37
1983-08-24	107	107	107	107	1,000	876.37
1983-08-23	105	108	105	108	12,000	884.56
1983-08-22	107	107	107	107	10,000	876.37
1983-08-20	108	108	108	108	16,000	884.56
1983-08-19	110	112	110	110	13,000	900.95
1983-08-18	110	110	110	110	6,000	900.95
1983-08-17	110	111	110	110	12,000	900.95
1983-08-16	110	115	110	114	139,000	933.71
1983-08-15	110	115	110	115	6,000	941.90
1983-08-12	110	110	110	110	64,000	900.95
1983-08-11	110	110	110	110	63,000	900.95
1983-08-10	109	110	109	110	61,000	900.95
1983-08-09	110	110	109	110	44,000	900.95
1983-08-08	110	110	110	110	10,000	900.95
1983-08-06	107	110	107	110	20,000	900.95
1983-08-04	105	110	105	105	26,000	859.99
1983-08-03	108	108	103	103	27,000	843.61
1983-08-02	107	108	107	108	6,000	884.56
1983-08-01	106	106	106	106	1,000	868.18
1983-07-29	106	106	106	106	5,000	868.18
1983-07-28	103	103	103	103	2,000	843.61
1983-07-27	106	106	106	106	50,000	868.18
1983-07-26	104	106	103	106	26,000	868.18
1983-07-23	107	107	107	107	15,000	876.37
1983-07-22	107	107	107	107	38,000	876.37
1983-07-21	107	107	107	107	18,000	876.37
1983-07-20	107	107	107	107	16,000	876.37
1983-07-19	108	108	107	107	23,000	876.37
1983-07-18	108	108	107	107	18,000	876.37
1983-07-15	108	108	108	108	10,000	884.56
1983-07-14	107	108	107	108	13,000	884.56
1983-07-13	107	107	107	107	38,000	876.37
1983-07-12	107	107	107	107	2,000	876.37
1983-07-11	107	107	107	107	2,000	876.37
1983-07-09	107	107	107	107	4,000	876.37
1983-07-07	107	107	107	107	17,000	876.37
1983-07-05	107	107	107	107	12,000	876.37
1983-07-04	107	107	107	107	5,000	876.37
1983-07-02	107	107	107	107	5,000	876.37
1983-07-01	107	107	107	107	12,000	876.37
1983-06-30	107	107	107	107	65,000	876.37
1983-06-29	107	107	107	107	14,000	876.37
1983-06-28	107	110	107	110	84,000	900.95
1983-06-27	107	107	107	107	4,000	876.37
1983-06-24	107	107	107	107	5,000	876.37
1983-06-23	107	107	107	107	35,000	876.37
1983-06-22	107	107	103	103	17,000	843.61
1983-06-21	108	110	107	107	60,000	876.37
1983-06-20	107	107	107	107	2,000	876.37
1983-06-17	107	107	106	106	18,000	868.18
1983-06-16	106	106	106	106	14,000	868.18
1983-06-15	106	106	106	106	11,000	868.18
1983-06-14	105	107	105	107	3,000	876.37
1983-06-13	105	105	105	105	13,000	859.99
1983-06-10	105	105	103	103	3,000	843.61
1983-06-09	105	105	105	105	7,000	859.99
1983-06-07	105	105	105	105	6,000	859.99
1983-06-06	107	107	106	106	3,000	868.18
1983-06-04	108	108	106	106	23,000	868.18
1983-06-03	107	107	107	107	7,000	876.37
1983-06-02	107	107	107	107	9,000	876.37
1983-06-01	107	107	107	107	15,000	876.37
1983-05-31	108	108	108	108	12,000	884.56
1983-05-30	108	108	108	108	15,000	884.56
1983-05-27	107	107	107	107	1,000	876.37
1983-05-26	107	107	107	107	28,000	876.37
1983-05-25	107	107	106	106	18,000	868.18
1983-05-24	107	107	107	107	6,000	876.37
1983-05-23	106	106	105	105	11,000	859.99
1983-05-20	105	105	105	105	13,000	859.99
1983-05-19	104	105	104	105	16,000	859.99
1983-05-18	104	104	104	104	2,000	851.80
1983-05-17	103	105	103	105	14,000	859.99
1983-05-16	103	103	103	103	23,000	843.61
1983-05-14	105	105	105	105	3,000	859.99
1983-05-13	106	106	105	105	11,000	859.99
1983-05-12	104	104	104	104	5,000	851.80
1983-05-11	105	105	105	105	7,000	859.99
1983-05-09	105	105	105	105	14,000	859.99
1983-05-07	106	106	105	105	13,000	859.99
1983-05-06	107	107	106	106	5,000	868.18
1983-05-04	108	108	107	107	12,000	876.37
1983-05-02	105	105	105	105	3,000	859.99
1983-04-30	105	105	105	105	2,000	859.99
1983-04-28	104	109	104	108	19,000	884.56
1983-04-26	105	105	105	105	11,000	859.99
1983-04-25	104	105	103	103	18,000	843.61
1983-04-23	104	104	103	103	13,000	843.61
1983-04-22	103	103	103	103	46,000	843.61
1983-04-20	103	103	103	103	21,000	843.61
1983-04-19	104	107	104	104	16,000	851.80
1983-04-18	105	105	103	103	16,000	843.61
1983-04-15	105	105	104	104	16,000	851.80
1983-04-14	105	105	105	105	6,000	859.99
1983-04-12	105	105	105	105	5,000	859.99
1983-04-11	105	105	104	104	4,000	851.80
1983-04-09	105	105	105	105	1,000	859.99
1983-04-07	103	108	103	108	4,000	884.56
1983-04-05	107	107	103	103	21,000	843.61
1983-04-04	109	109	103	103	31,000	843.61
1983-04-02	109	109	109	109	6,000	892.76
1983-04-01	104	109	104	104	18,000	851.80
1983-03-31	107	107	105	105	17,000	859.99
1983-03-30	106	106	105	106	7,000	868.18
1983-03-29	105	105	105	105	1,000	859.99
1983-03-28	107	107	103	103	14,000	843.61
1983-03-25	108	108	108	108	2,000	884.56
1983-03-24	108	108	105	105	16,000	859.99
1983-03-23	109	109	100	105	57,000	859.99
1983-03-22	110	110	107	107	18,000	876.37
1983-03-18	106	109	106	109	25,000	892.76
1983-03-17	107	107	106	106	14,000	868.18
1983-03-16	106	109	106	109	26,000	892.76
1983-03-15	106	106	106	106	2,000	868.18
1983-03-14	105	105	105	105	14,000	859.99
1983-03-12	109	109	105	105	6,000	859.99
1983-03-11	105	105	105	105	8,000	859.99
1983-03-10	109	109	109	109	2,000	892.76
1983-03-08	105	110	105	105	11,000	859.99
1983-03-07	110	110	110	110	11,000	900.95
1983-03-05	109	110	105	105	57,000	859.99
1983-03-04	109	109	109	109	5,000	892.76
1983-03-03	109	109	109	109	23,000	892.76
1983-03-02	109	109	109	109	11,000	892.76
1983-03-01	110	110	110	110	23,000	900.95
1983-02-28	110	113	110	110	25,000	900.95
1983-02-26	110	110	109	110	27,000	900.95
1983-02-25	109	109	108	109	27,000	892.76
1983-02-24	109	109	108	108	13,000	884.56
1983-02-23	109	110	108	109	58,000	892.76
1983-02-22	108	109	108	109	9,000	892.76
1983-02-21	107	109	106	109	14,000	892.76
1983-02-18	105	105	105	105	57,000	859.99
1983-02-16	104	105	104	104	25,000	851.80
1983-02-15	104	104	104	104	4,000	851.80
1983-02-14	104	105	104	104	12,000	851.80
1983-02-12	104	104	104	104	2,000	851.80
1983-02-10	103	104	103	104	46,000	851.80
1983-02-09	104	104	103	103	8,000	843.61
1983-02-08	104	104	104	104	1,000	851.80
1983-02-07	104	105	104	105	41,000	859.99
1983-02-05	104	104	104	104	2,000	851.80
1983-02-04	104	104	104	104	3,000	851.80
1983-02-03	103	103	102	102	38,000	835.42
1983-02-02	103	103	102	102	13,000	835.42
1983-02-01	103	103	102	103	26,000	843.61
1983-01-31	103	103	103	103	20,000	843.61
1983-01-29	102	103	102	103	16,000	843.61
1983-01-27	105	105	103	103	93,000	843.61
1983-01-26	103	103	103	103	25,000	843.61
1983-01-25	103	103	103	103	33,000	843.61
1983-01-24	103	105	103	103	10,000	843.61
1983-01-21	103	105	103	103	21,000	843.61
1983-01-20	103	105	103	105	15,000	859.99
1983-01-18	105	105	105	105	8,000	859.99
1983-01-17	103	105	103	105	17,000	859.99
1983-01-14	103	105	103	105	16,000	859.99
1983-01-13	103	103	103	103	18,000	843.61
1983-01-11	103	103	103	103	24,000	843.61
1983-01-10	105	105	105	105	25,000	859.99
1983-01-07	103	105	103	105	18,000	859.99
1983-01-06	101	102	101	101	15,000	827.23
1983-01-05	103	103	101	101	15,000	827.23
1983-01-04	100	102	100	101	6,000	827.23

分割・併合履歴： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.02株 [1993-09-27]1株→1.14株 [1988-03-28]1株→1.05株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30