9536 西部ガスホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	350	355	349	355	40,000	2,907.60
1985-12-27	340	350	340	350	60,000	2,866.64
1985-12-26	334	341	334	339	40,000	2,776.55
1985-12-25	345	349	343	349	78,000	2,858.45
1985-12-24	345	345	340	343	38,000	2,809.31
1985-12-23	340	345	340	345	41,000	2,825.69
1985-12-21	344	345	340	342	17,000	2,801.12
1985-12-20	337	339	336	339	31,000	2,776.55
1985-12-19	339	345	339	340	46,000	2,784.74
1985-12-18	339	340	339	339	33,000	2,776.55
1985-12-17	339	339	339	339	34,000	2,776.55
1985-12-16	339	339	339	339	2,000	2,776.55
1985-12-13	339	339	339	339	3,000	2,776.55
1985-12-12	330	340	330	340	38,000	2,784.74
1985-12-11	335	335	335	335	7,000	2,743.79
1985-12-10	325	340	325	340	21,000	2,784.74
1985-12-06	335	340	335	340	10,000	2,784.74
1985-12-05	337	340	335	340	35,000	2,784.74
1985-12-03	330	343	330	343	36,000	2,809.31
1985-11-30	333	337	333	337	6,000	2,760.17
1985-11-29	339	339	338	338	44,000	2,768.36
1985-11-28	335	340	334	340	32,000	2,784.74
1985-11-27	335	340	335	340	46,000	2,784.74
1985-11-26	340	345	337	345	55,000	2,825.69
1985-11-25	338	340	338	340	19,000	2,784.74
1985-11-22	340	340	338	340	37,000	2,784.74
1985-11-21	340	340	340	340	10,000	2,784.74
1985-11-20	340	340	337	340	79,000	2,784.74
1985-11-19	340	340	340	340	6,000	2,784.74
1985-11-18	340	340	340	340	6,000	2,784.74
1985-11-16	340	345	339	345	27,000	2,825.69
1985-11-15	345	345	345	345	12,000	2,825.69
1985-11-14	340	345	338	345	26,000	2,825.69
1985-11-13	344	345	342	345	44,000	2,825.69
1985-11-12	335	345	335	345	20,000	2,825.69
1985-11-11	325	325	320	320	2,000	2,620.93
1985-11-08	335	340	325	325	10,000	2,661.88
1985-11-07	340	350	340	350	93,000	2,866.64
1985-11-06	330	330	325	325	9,000	2,661.88
1985-11-02	340	340	340	340	13,000	2,784.74
1985-11-01	345	345	340	345	36,000	2,825.69
1985-10-31	345	350	345	350	70,000	2,866.64
1985-10-30	350	350	345	345	59,000	2,825.69
1985-10-29	332	350	325	350	29,000	2,866.64
1985-10-28	340	340	330	340	13,000	2,784.74
1985-10-26	330	340	329	340	21,000	2,784.74
1985-10-25	330	340	330	333	23,000	2,727.41
1985-10-24	330	330	321	321	18,000	2,629.12
1985-10-23	340	340	330	330	25,000	2,702.84
1985-10-22	345	345	340	340	27,000	2,784.74
1985-10-21	345	346	340	340	13,000	2,784.74
1985-10-19	340	340	340	340	11,000	2,784.74
1985-10-18	350	350	340	340	24,000	2,784.74
1985-10-17	360	360	360	360	41,000	2,948.55
1985-10-16	365	369	360	360	77,000	2,948.55
1985-10-15	360	370	360	370	1,512,000	3,030.45
1985-10-14	360	365	360	361	29,000	2,956.74
1985-10-11	360	360	359	360	325,000	2,948.55
1985-10-09	360	360	360	360	27,000	2,948.55
1985-10-08	365	365	365	365	31,000	2,989.50
1985-10-07	365	375	365	375	17,000	3,071.40
1985-10-05	370	370	370	370	7,000	3,030.45
1985-10-04	370	370	370	370	13,000	3,030.45
1985-10-03	375	375	364	375	63,000	3,071.40
1985-10-02	380	380	375	379	59,000	3,104.17
1985-10-01	369	379	369	379	64,000	3,104.17
1985-09-30	350	355	350	350	30,000	2,866.64
1985-09-28	346	346	346	346	15,000	2,833.88
1985-09-27	357	358	346	346	34,000	2,833.88
1985-09-26	346	346	346	346	26,000	2,833.88
1985-09-25	350	360	350	358	34,000	2,932.17
1985-09-24	349	350	349	349	69,000	2,858.45
1985-09-21	344	345	344	345	5,000	2,825.69
1985-09-20	341	345	341	345	19,000	2,825.69
1985-09-19	336	336	336	336	11,000	2,751.98
1985-09-18	336	336	336	336	15,000	2,751.98
1985-09-17	340	340	338	338	17,000	2,768.36
1985-09-13	340	340	338	338	4,000	2,768.36
1985-09-11	339	339	339	339	3,000	2,776.55
1985-09-10	345	346	339	339	24,000	2,776.55
1985-09-09	345	345	345	345	1,000	2,825.69
1985-09-06	345	345	345	345	27,000	2,825.69
1985-09-05	340	340	340	340	4,000	2,784.74
1985-09-04	340	341	340	340	26,000	2,784.74
1985-09-03	350	350	345	345	54,000	2,825.69
1985-09-02	345	350	340	350	31,000	2,866.64
1985-08-31	339	345	339	345	67,000	2,825.69
1985-08-30	335	340	335	337	53,000	2,760.17
1985-08-29	332	334	332	334	3,000	2,735.60
1985-08-28	331	339	331	331	65,000	2,711.03
1985-08-27	335	335	330	330	52,000	2,702.84
1985-08-26	335	335	333	333	27,000	2,727.41
1985-08-24	331	333	330	333	17,000	2,727.41
1985-08-23	335	345	333	333	119,000	2,727.41
1985-08-22	335	338	335	338	26,000	2,768.36
1985-08-21	330	335	330	335	24,000	2,743.79
1985-08-20	335	340	335	335	36,000	2,743.79
1985-08-19	340	340	340	340	6,000	2,784.74
1985-08-16	345	345	345	345	2,000	2,825.69
1985-08-15	345	350	345	350	22,000	2,866.64
1985-08-14	340	343	340	343	53,000	2,809.31
1985-08-13	330	340	330	340	21,000	2,784.74
1985-08-12	339	339	335	335	21,000	2,743.79
1985-08-09	336	340	336	340	26,000	2,784.74
1985-08-06	340	342	335	341	27,000	2,792.93
1985-08-05	335	345	335	342	45,000	2,801.12
1985-08-03	340	340	340	340	20,000	2,784.74
1985-08-02	335	340	333	340	131,000	2,784.74
1985-08-01	330	330	330	330	22,000	2,702.84
1985-07-31	330	340	330	335	273,000	2,743.79
1985-07-30	327	330	325	330	248,000	2,702.84
1985-07-29	320	325	320	325	218,000	2,661.88
1985-07-27	318	325	318	325	64,000	2,661.88
1985-07-26	318	320	318	318	126,000	2,604.55
1985-07-25	315	320	315	320	107,000	2,620.93
1985-07-24	309	316	309	316	239,000	2,588.17
1985-07-23	296	310	295	310	69,000	2,539.03
1985-07-22	300	300	295	295	19,000	2,416.17
1985-07-20	302	310	302	310	102,000	2,539.03
1985-07-19	305	306	305	305	13,000	2,498.08
1985-07-18	310	310	310	310	7,000	2,539.03
1985-07-16	310	310	305	310	21,000	2,539.03
1985-07-15	310	314	309	314	39,000	2,571.79
1985-07-12	306	306	305	305	7,000	2,498.08
1985-07-11	306	306	306	306	10,000	2,506.27
1985-07-10	310	310	310	310	5,000	2,539.03
1985-07-09	310	314	305	305	19,000	2,498.08
1985-07-08	315	315	313	314	37,000	2,571.79
1985-07-06	314	314	314	314	2,000	2,571.79
1985-07-05	310	310	299	300	30,000	2,457.12
1985-07-04	314	314	307	314	41,000	2,571.79
1985-07-03	302	320	302	315	183,000	2,579.98
1985-07-02	310	312	307	307	115,000	2,514.46
1985-07-01	305	315	300	315	147,000	2,579.98
1985-06-29	300	300	300	300	19,000	2,457.12
1985-06-28	302	303	300	303	67,000	2,481.69
1985-06-27	297	303	295	303	141,000	2,481.69
1985-06-26	294	299	280	299	83,000	2,448.93
1985-06-25	295	299	295	299	34,000	2,448.93
1985-06-24	299	299	295	299	8,000	2,448.93
1985-06-22	300	300	295	295	31,000	2,416.17
1985-06-21	305	305	287	300	105,000	2,457.12
1985-06-20	302	303	302	303	95,000	2,481.69
1985-06-19	300	302	297	300	151,000	2,457.12
1985-06-18	287	300	287	300	189,000	2,457.12
1985-06-17	287	288	287	288	71,000	2,358.84
1985-06-15	289	289	286	286	26,000	2,342.46
1985-06-14	289	289	284	289	17,000	2,367.03
1985-06-13	290	293	289	290	40,000	2,375.22
1985-06-12	290	295	290	290	50,000	2,375.22
1985-06-11	295	300	290	295	196,000	2,416.17
1985-06-10	300	300	297	297	118,000	2,432.55
1985-06-07	300	303	299	300	187,000	2,457.12
1985-06-06	300	307	300	300	112,000	2,457.12
1985-06-05	292	310	292	301	234,000	2,465.31
1985-06-04	290	292	289	289	136,000	2,367.03
1985-06-03	290	292	289	290	113,000	2,375.22
1985-06-01	275	286	275	285	64,000	2,334.27
1985-05-31	275	275	275	275	27,000	2,252.36
1985-05-30	270	278	269	271	152,000	2,219.60
1985-05-29	270	270	265	269	69,000	2,203.22
1985-05-28	271	272	271	271	55,000	2,219.60
1985-05-27	270	272	270	270	42,000	2,211.41
1985-05-25	271	272	271	271	27,000	2,219.60
1985-05-24	272	272	270	270	160,000	2,211.41
1985-05-23	269	270	269	269	79,000	2,203.22
1985-05-22	265	269	265	269	98,000	2,203.22
1985-05-21	269	269	265	269	68,000	2,203.22
1985-05-20	265	271	265	270	36,000	2,211.41
1985-05-18	261	265	260	265	8,000	2,170.46
1985-05-17	260	260	259	260	18,000	2,129.51
1985-05-16	264	265	259	259	74,000	2,121.32
1985-05-15	259	264	258	259	195,000	2,121.32
1985-05-14	255	260	255	259	111,000	2,121.32
1985-05-13	259	260	256	260	108,000	2,129.51
1985-05-10	252	259	252	259	153,000	2,121.32
1985-05-09	242	255	242	255	88,000	2,088.55
1985-05-08	240	250	240	242	241,000	1,982.08
1985-05-07	233	240	233	240	22,000	1,965.70
1985-05-04	235	242	235	238	22,000	1,949.32
1985-05-02	230	233	230	233	16,000	1,908.37
1985-05-01	234	234	230	230	66,000	1,883.79
1985-04-30	225	235	225	235	24,000	1,924.75
1985-04-27	221	225	221	225	25,000	1,842.84
1985-04-26	219	223	218	223	81,000	1,826.46
1985-04-25	224	224	221	224	32,000	1,834.65
1985-04-24	220	224	220	224	47,000	1,834.65
1985-04-23	220	220	220	220	8,000	1,801.89
1985-04-22	225	225	225	225	21,000	1,842.84
1985-04-20	224	225	220	220	6,000	1,801.89
1985-04-19	223	230	220	224	167,000	1,834.65
1985-04-18	220	220	215	220	28,000	1,801.89
1985-04-17	220	220	220	220	6,000	1,801.89
1985-04-16	223	223	220	223	10,000	1,826.46
1985-04-15	223	223	223	223	13,000	1,826.46
1985-04-12	228	228	223	223	34,000	1,826.46
1985-04-11	239	239	228	228	17,000	1,867.41
1985-04-10	240	240	240	240	10,000	1,965.70
1985-04-09	226	226	226	226	3,000	1,851.03
1985-04-06	226	226	226	226	1,000	1,851.03
1985-04-04	226	226	226	226	1,000	1,851.03
1985-04-03	226	226	226	226	6,000	1,851.03
1985-04-01	226	226	226	226	40,000	1,851.03
1985-03-30	228	228	228	228	20,000	1,867.41
1985-03-29	230	230	228	230	7,000	1,883.79
1985-03-28	230	230	230	230	67,000	1,883.79
1985-03-27	233	233	232	233	26,000	1,908.37
1985-03-26	237	237	237	237	5,000	1,941.13
1985-03-25	244	244	240	240	2,000	1,965.70
1985-03-23	249	249	245	245	12,000	2,006.65
1985-03-22	240	250	235	240	29,000	1,965.70
1985-03-20	236	240	236	236	20,000	1,932.94
1985-03-16	260	260	260	260	5,000	2,129.51
1985-03-15	252	261	252	260	75,000	2,129.51
1985-03-14	250	253	250	252	90,000	2,063.98
1985-03-13	239	248	239	246	81,000	2,014.84
1985-03-12	236	238	235	238	28,000	1,949.32
1985-03-11	234	240	234	235	87,000	1,924.75
1985-03-08	230	234	230	234	22,000	1,916.56
1985-03-07	229	230	226	230	78,000	1,883.79
1985-03-06	221	225	221	225	78,000	1,842.84
1985-03-05	220	225	220	225	43,000	1,842.84
1985-03-04	220	220	220	220	83,000	1,801.89
1985-03-02	218	218	218	218	18,000	1,785.51
1985-03-01	218	220	218	220	25,000	1,801.89
1985-02-28	217	220	217	220	31,000	1,801.89
1985-02-27	220	220	217	217	34,000	1,777.32
1985-02-26	217	220	217	217	26,000	1,777.32
1985-02-25	215	217	215	217	48,000	1,777.32
1985-02-23	215	220	215	220	22,000	1,801.89
1985-02-22	219	220	215	216	58,000	1,769.13
1985-02-21	214	219	214	219	22,000	1,793.70
1985-02-20	214	220	214	216	44,000	1,769.13
1985-02-19	211	211	211	211	42,000	1,728.18
1985-02-18	211	211	211	211	24,000	1,728.18
1985-02-16	210	210	210	210	11,000	1,719.99
1985-02-15	206	210	206	210	28,000	1,719.99
1985-02-14	206	206	206	206	12,000	1,687.22
1985-02-13	205	205	205	205	16,000	1,679.03
1985-02-12	205	205	205	205	1,000	1,679.03
1985-02-08	205	205	205	205	6,000	1,679.03
1985-02-05	215	215	215	215	23,000	1,760.94
1985-02-04	219	219	219	219	11,000	1,793.70
1985-02-02	218	218	218	218	1,000	1,785.51
1985-02-01	218	218	218	218	28,000	1,785.51
1985-01-30	217	218	217	218	27,000	1,785.51
1985-01-29	217	217	217	217	140,000	1,777.32
1985-01-28	218	218	218	218	32,000	1,785.51
1985-01-26	218	218	218	218	7,000	1,785.51
1985-01-25	218	218	218	218	4,000	1,785.51
1985-01-24	219	220	218	218	11,000	1,785.51
1985-01-23	220	220	220	220	133,000	1,801.89
1985-01-22	220	220	220	220	17,000	1,801.89
1985-01-21	220	220	220	220	7,000	1,801.89
1985-01-19	220	220	220	220	15,000	1,801.89
1985-01-18	220	220	220	220	218,000	1,801.89
1985-01-17	220	220	220	220	41,000	1,801.89
1985-01-16	219	219	219	219	77,000	1,793.70
1985-01-14	219	219	219	219	9,000	1,793.70
1985-01-11	219	219	219	219	1,000	1,793.70
1985-01-10	220	220	219	219	38,000	1,793.70
1985-01-09	220	220	220	220	266,000	1,801.89
1985-01-08	220	220	220	220	51,000	1,801.89
1985-01-07	221	221	220	220	55,000	1,801.89
1985-01-05	221	221	221	221	12,000	1,810.08
1985-01-04	221	221	221	221	5,000	1,810.08

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05月
日	月	火	水	木	金	土
« 04月30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	31