9536 西部ガスホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	708	723	707	723	31,000	6,217.75
1988-12-27	708	723	707	715	27,000	6,148.95
1988-12-26	706	710	705	710	16,000	6,105.95
1988-12-24	725	725	701	701	74,000	6,028.55
1988-12-23	725	725	690	690	63,000	5,933.95
1988-12-22	711	725	711	725	65,000	6,234.95
1988-12-21	726	727	720	720	53,000	6,191.95
1988-12-20	720	728	720	728	71,000	6,260.75
1988-12-19	708	729	708	729	87,000	6,269.35
1988-12-16	725	725	710	710	58,000	6,105.95
1988-12-15	730	730	715	715	77,000	6,148.95
1988-12-14	720	730	720	725	28,000	6,234.95
1988-12-13	729	729	715	715	19,000	6,148.95
1988-12-12	730	730	715	730	42,000	6,277.95
1988-12-09	725	725	720	725	100,000	6,234.95
1988-12-08	720	725	705	705	100,000	6,062.95
1988-12-07	720	720	710	720	79,000	6,191.95
1988-12-06	715	715	710	711	30,000	6,114.55
1988-12-05	725	725	700	715	79,000	6,148.95
1988-12-03	719	720	706	720	42,000	6,191.95
1988-12-02	702	710	702	705	34,000	6,062.95
1988-12-01	705	705	700	705	40,000	6,062.95
1988-11-30	705	714	701	705	26,000	6,062.95
1988-11-29	704	714	704	704	23,000	6,054.35
1988-11-28	705	724	705	714	32,000	6,140.35
1988-11-26	710	725	705	709	48,000	6,097.35
1988-11-25	720	721	715	720	48,000	6,191.95
1988-11-24	720	725	710	710	37,000	6,105.95
1988-11-22	726	730	721	721	29,000	6,200.55
1988-11-21	733	739	726	726	49,000	6,243.55
1988-11-18	738	740	724	739	172,000	6,355.35
1988-11-17	725	729	720	725	86,000	6,234.95
1988-11-16	730	730	724	730	50,000	6,277.95
1988-11-15	730	735	720	730	79,000	6,277.95
1988-11-14	730	730	720	730	45,000	6,277.95
1988-11-11	730	739	720	738	104,000	6,346.75
1988-11-10	730	740	729	740	231,000	6,363.95
1988-11-09	722	740	722	730	207,000	6,277.95
1988-11-08	721	730	721	722	74,000	6,209.15
1988-11-07	721	740	721	723	181,000	6,217.75
1988-11-05	730	731	729	731	57,000	6,286.55
1988-11-04	735	739	730	731	186,000	6,286.55
1988-11-02	735	735	721	730	147,000	6,277.95
1988-11-01	736	740	720	720	102,000	6,191.95
1988-10-31	728	743	728	735	78,000	6,320.95
1988-10-29	743	746	738	738	252,000	6,346.75
1988-10-28	735	757	730	731	521,000	6,286.55
1988-10-27	699	731	690	720	344,000	6,191.95
1988-10-26	670	680	668	680	56,000	5,847.95
1988-10-25	658	668	650	668	25,000	5,744.75
1988-10-24	668	668	652	668	28,000	5,744.75
1988-10-22	668	668	659	668	29,000	5,744.75
1988-10-21	661	680	650	668	60,000	5,744.75
1988-10-20	673	679	655	675	61,000	5,804.95
1988-10-19	655	679	650	679	31,000	5,839.35
1988-10-18	670	679	640	665	38,000	5,718.95
1988-10-17	688	688	670	687	52,000	5,908.15
1988-10-14	690	690	671	688	33,000	5,916.75
1988-10-13	670	699	669	681	59,000	5,856.55
1988-10-12	660	665	655	660	65,000	5,675.95
1988-10-11	665	665	660	665	32,000	5,718.95
1988-10-07	679	680	665	666	57,000	5,727.55
1988-10-06	699	699	670	690	166,000	5,933.95
1988-10-05	627	670	627	661	148,000	5,684.55
1988-10-04	610	620	610	620	31,000	5,331.96
1988-10-03	616	616	610	610	5,000	5,245.96
1988-10-01	608	620	608	615	11,000	5,288.96
1988-09-30	610	610	610	610	13,000	5,245.96
1988-09-29	612	612	610	610	12,000	5,245.96
1988-09-28	611	612	610	610	9,000	5,245.96
1988-09-27	615	615	601	601	24,000	5,168.56
1988-09-26	611	625	605	625	13,000	5,374.96
1988-09-24	615	616	615	616	10,000	5,297.56
1988-09-22	615	615	615	615	3,000	5,288.96
1988-09-21	617	617	610	610	38,000	5,245.96
1988-09-20	629	629	615	615	18,000	5,288.96
1988-09-19	630	630	630	630	4,000	5,417.96
1988-09-16	615	615	612	612	18,000	5,263.16
1988-09-14	620	620	612	620	7,000	5,331.96
1988-09-13	630	630	612	612	8,000	5,263.16
1988-09-12	630	630	629	630	4,000	5,417.96
1988-09-09	605	622	605	612	39,000	5,263.16
1988-09-08	624	624	611	611	22,000	5,254.56
1988-09-07	613	630	613	630	12,000	5,417.96
1988-09-06	601	630	601	630	48,000	5,417.96
1988-09-05	620	620	601	601	55,000	5,168.56
1988-09-03	620	620	610	615	15,000	5,288.96
1988-09-02	625	625	623	623	8,000	5,357.76
1988-09-01	626	626	625	625	28,000	5,374.96
1988-08-31	630	630	625	630	18,000	5,417.96
1988-08-30	635	635	631	632	20,000	5,435.16
1988-08-29	640	640	635	635	7,000	5,460.96
1988-08-26	660	660	650	650	10,000	5,589.96
1988-08-25	650	670	650	670	5,000	5,761.95
1988-08-23	635	650	635	650	56,000	5,589.96
1988-08-22	635	640	635	640	37,000	5,503.96
1988-08-19	650	650	635	635	27,000	5,460.96
1988-08-18	640	643	640	643	11,000	5,529.76
1988-08-17	645	645	640	645	19,000	5,546.96
1988-08-16	650	650	645	645	34,000	5,546.96
1988-08-15	651	651	651	651	4,000	5,598.56
1988-08-12	650	650	650	650	6,000	5,589.96
1988-08-11	645	650	645	650	41,000	5,589.96
1988-08-10	640	650	640	640	14,000	5,503.96
1988-08-09	659	660	650	650	8,000	5,589.96
1988-08-08	649	650	649	650	2,000	5,589.96
1988-08-06	644	650	644	650	2,000	5,589.96
1988-08-05	645	645	640	644	15,000	5,538.36
1988-08-04	626	640	626	635	93,000	5,460.96
1988-08-03	650	650	625	625	62,000	5,374.96
1988-08-02	659	659	646	646	27,000	5,555.56
1988-08-01	660	660	660	660	6,000	5,675.95
1988-07-30	670	670	670	670	3,000	5,761.95
1988-07-29	646	655	646	650	35,000	5,589.96
1988-07-28	665	665	646	655	42,000	5,632.96
1988-07-27	665	670	650	670	15,000	5,761.95
1988-07-26	670	670	660	670	8,000	5,761.95
1988-07-25	661	680	661	670	19,000	5,761.95
1988-07-23	650	651	650	650	23,000	5,589.96
1988-07-22	640	640	640	640	20,000	5,503.96
1988-07-21	695	695	690	690	20,000	5,933.95
1988-07-20	700	700	695	695	19,000	5,976.95
1988-07-19	701	701	700	700	29,000	6,019.95
1988-07-15	701	730	701	721	23,000	6,200.55
1988-07-14	720	721	700	700	46,000	6,019.95
1988-07-13	720	730	720	720	18,000	6,191.95
1988-07-12	720	720	716	716	12,000	6,157.55
1988-07-11	718	740	715	739	20,000	6,355.35
1988-07-08	720	720	715	720	27,000	6,191.95
1988-07-07	713	730	713	720	52,000	6,191.95
1988-07-06	740	740	728	728	50,000	6,260.75
1988-07-05	749	749	740	740	27,000	6,363.95
1988-07-04	735	759	735	750	16,000	6,449.95
1988-07-02	730	740	730	735	9,000	6,320.95
1988-07-01	765	770	725	728	153,000	6,260.75
1988-06-30	735	735	725	725	23,000	6,234.95
1988-06-29	745	755	735	735	93,000	6,320.95
1988-06-28	755	755	746	755	94,000	6,492.95
1988-06-27	766	770	741	766	96,000	6,587.55
1988-06-25	760	775	741	766	96,000	6,587.55
1988-06-24	775	780	761	775	273,000	6,664.95
1988-06-23	790	790	760	778	207,000	6,690.75
1988-06-22	755	790	754	780	480,000	6,707.95
1988-06-21	744	750	726	750	102,000	6,449.95
1988-06-20	743	749	732	734	64,000	6,312.35
1988-06-17	721	731	721	726	20,000	6,243.55
1988-06-16	738	747	721	745	33,000	6,406.95
1988-06-15	735	749	725	748	34,000	6,432.75
1988-06-14	730	748	725	748	66,000	6,432.75
1988-06-13	748	754	720	720	37,000	6,191.95
1988-06-10	749	750	720	750	19,000	6,449.95
1988-06-09	730	750	720	750	29,000	6,449.95
1988-06-08	730	750	710	750	29,000	6,449.95
1988-06-07	750	750	740	740	47,000	6,363.95
1988-06-06	759	760	740	740	77,000	6,363.95
1988-06-04	738	760	730	759	108,000	6,527.35
1988-06-03	703	730	700	730	49,000	6,277.95
1988-06-02	749	749	730	730	60,000	6,277.95
1988-06-01	730	745	720	735	65,000	6,320.95
1988-05-31	700	730	700	730	32,000	6,277.95
1988-05-30	710	712	701	702	46,000	6,037.15
1988-05-28	705	710	705	710	18,000	6,105.95
1988-05-27	730	730	720	725	29,000	6,234.95
1988-05-26	721	730	715	722	40,000	6,209.15
1988-05-25	702	711	701	711	68,000	6,114.55
1988-05-24	710	710	700	701	23,000	6,028.55
1988-05-23	716	720	705	711	136,000	6,114.55
1988-05-20	730	740	711	711	83,000	6,114.55
1988-05-19	770	770	731	740	415,000	6,363.95
1988-05-18	774	775	756	765	730,000	6,578.95
1988-05-17	700	764	700	744	443,000	6,398.35
1988-05-16	690	695	680	695	42,000	5,976.95
1988-05-13	665	680	665	670	23,000	5,761.95
1988-05-12	670	670	663	663	8,000	5,701.75
1988-05-11	664	664	660	660	7,000	5,675.95
1988-05-09	664	664	664	664	19,000	5,710.35
1988-05-07	635	655	635	655	49,000	5,632.96
1988-05-06	633	633	633	633	42,000	5,443.76
1988-05-02	670	670	662	663	15,000	5,701.75
1988-04-30	670	670	670	670	14,000	5,761.95
1988-04-28	645	669	645	669	7,000	5,753.35
1988-04-27	644	645	644	645	8,000	5,546.96
1988-04-26	641	641	640	640	12,000	5,503.96
1988-04-25	650	650	640	640	8,000	5,503.96
1988-04-23	650	660	650	650	16,000	5,589.96
1988-04-22	660	660	648	648	16,000	5,572.76
1988-04-21	670	670	665	665	3,000	5,718.95
1988-04-20	660	663	660	663	9,000	5,701.75
1988-04-18	660	660	660	660	21,000	5,675.95
1988-04-14	650	660	650	651	12,000	5,598.56
1988-04-13	658	658	658	658	1,000	5,658.75
1988-04-12	659	659	650	650	11,000	5,589.96
1988-04-08	650	660	650	650	14,000	5,589.96
1988-04-07	653	653	650	650	7,000	5,589.96
1988-04-06	653	653	653	653	4,000	5,615.75
1988-04-05	654	654	654	654	1,000	5,624.35
1988-04-04	653	653	653	653	4,000	5,615.75
1988-04-01	651	651	651	651	1,000	5,598.56
1988-03-31	650	650	650	650	3,000	5,589.96
1988-03-30	650	680	650	680	3,000	5,847.95
1988-03-29	650	650	650	650	13,000	5,589.96
1988-03-28	651	651	650	650	9,000	5,589.96
1988-03-26	665	665	660	660	20,000	5,405.67
1988-03-25	701	701	685	685	11,000	5,610.43
1988-03-23	705	705	699	699	14,000	5,725.10
1988-03-22	700	705	700	700	9,000	5,733.29
1988-03-18	700	705	700	705	16,000	5,774.24
1988-03-17	710	710	710	710	4,000	5,815.19
1988-03-16	690	691	690	691	3,000	5,659.57
1988-03-15	686	686	685	685	4,000	5,610.43
1988-03-14	680	685	680	685	12,000	5,610.43
1988-03-11	710	710	690	700	53,000	5,733.29
1988-03-10	700	700	700	700	17,000	5,733.29
1988-03-09	690	700	680	700	13,000	5,733.29
1988-03-08	700	700	680	680	25,000	5,569.48
1988-03-07	700	700	689	700	44,000	5,733.29
1988-03-05	690	702	690	702	5,000	5,749.67
1988-03-04	702	702	702	702	11,000	5,749.67
1988-03-03	709	709	700	704	6,000	5,766.05
1988-03-02	704	710	700	700	26,000	5,733.29
1988-03-01	702	702	700	701	7,000	5,741.48
1988-02-29	714	719	714	719	24,000	5,888.91
1988-02-27	710	714	705	714	5,000	5,847.95
1988-02-26	710	712	705	710	48,000	5,815.19
1988-02-25	709	710	701	709	28,000	5,807
1988-02-24	689	689	689	689	29,000	5,643.19
1988-02-23	660	671	660	671	11,000	5,495.77
1988-02-22	660	660	650	655	38,000	5,364.72
1988-02-19	635	650	630	650	36,000	5,323.77
1988-02-18	635	644	630	644	18,000	5,274.62
1988-02-17	630	644	630	644	10,000	5,274.62
1988-02-16	645	645	644	644	3,000	5,274.62
1988-02-15	650	650	645	645	3,000	5,282.81
1988-02-12	640	650	640	648	8,000	5,307.39
1988-02-10	635	635	630	630	17,000	5,159.96
1988-02-09	630	640	630	635	9,000	5,200.91
1988-02-08	630	640	630	640	8,000	5,241.86
1988-02-05	612	620	612	620	16,000	5,078.05
1988-02-04	611	611	611	611	2,000	5,004.34
1988-02-03	640	640	640	640	22,000	5,241.86
1988-02-02	641	641	640	640	4,000	5,241.86
1988-02-01	660	660	640	640	40,000	5,241.86
1988-01-29	635	640	635	640	3,000	5,241.86
1988-01-28	640	640	635	635	9,000	5,200.91
1988-01-27	631	640	631	640	54,000	5,241.86
1988-01-26	641	641	641	641	8,000	5,250.05
1988-01-25	626	640	626	640	7,000	5,241.86
1988-01-23	630	630	624	624	3,000	5,110.82
1988-01-22	623	625	620	620	25,000	5,078.05
1988-01-21	623	623	623	623	4,000	5,102.63
1988-01-20	625	625	625	625	4,000	5,119.01
1988-01-19	623	623	623	623	2,000	5,102.63
1988-01-18	620	620	620	620	6,000	5,078.05
1988-01-14	620	620	620	620	7,000	5,078.05
1988-01-13	620	620	620	620	8,000	5,078.05
1988-01-12	615	620	615	620	7,000	5,078.05
1988-01-11	615	615	615	615	3,000	5,037.10
1988-01-08	611	613	611	613	6,000	5,020.72
1988-01-07	610	610	610	610	13,000	4,996.15
1988-01-06	620	620	610	610	27,000	4,996.15
1988-01-05	615	615	615	615	30,000	5,037.10
1988-01-04	615	615	610	615	16,000	5,037.10

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