9536 西部ガスホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	908	910	905	910	61,000	7,825.94
1989-12-28	922	922	912	912	101,000	7,843.14
1989-12-27	910	915	904	915	234,000	7,868.94
1989-12-26	909	915	906	915	174,000	7,868.94
1989-12-25	908	908	900	906	104,000	7,791.54
1989-12-22	902	902	890	902	119,000	7,757.14
1989-12-21	903	903	897	899	168,000	7,731.34
1989-12-20	893	904	889	889	227,000	7,645.34
1989-12-19	888	908	888	900	139,000	7,739.94
1989-12-18	913	913	905	908	94,000	7,808.74
1989-12-15	913	913	899	908	163,000	7,808.74
1989-12-14	920	930	900	900	297,000	7,739.94
1989-12-13	900	910	898	910	213,000	7,825.94
1989-12-12	895	905	890	900	146,000	7,739.94
1989-12-11	900	900	885	885	105,000	7,610.94
1989-12-08	920	920	880	880	256,000	7,567.94
1989-12-07	887	910	881	910	1,116,000	7,825.94
1989-12-06	881	890	880	887	781,000	7,628.14
1989-12-05	864	887	856	883	1,291,000	7,593.74
1989-12-04	870	876	857	857	239,000	7,370.14
1989-12-01	850	870	850	870	131,000	7,481.94
1989-11-30	855	860	844	850	138,000	7,309.94
1989-11-29	850	865	850	860	176,000	7,395.94
1989-11-28	885	885	851	860	396,000	7,395.94
1989-11-27	858	887	854	875	494,000	7,524.94
1989-11-24	830	854	830	854	137,000	7,344.34
1989-11-22	827	840	825	834	213,000	7,172.34
1989-11-21	819	829	810	827	121,000	7,112.14
1989-11-20	810	819	809	819	56,000	7,043.34
1989-11-17	829	830	815	820	205,000	7,051.94
1989-11-16	809	820	809	820	200,000	7,051.94
1989-11-15	819	820	811	811	49,000	6,974.54
1989-11-14	811	831	808	809	372,000	6,957.34
1989-11-13	820	820	805	820	127,000	7,051.94
1989-11-10	789	820	786	819	56,000	7,043.34
1989-11-09	800	800	790	790	52,000	6,793.95
1989-11-08	792	800	792	800	50,000	6,879.94
1989-11-07	799	799	793	796	63,000	6,845.55
1989-11-06	797	800	790	800	19,000	6,879.94
1989-11-02	798	802	790	800	77,000	6,879.94
1989-11-01	820	820	800	800	69,000	6,879.94
1989-10-31	825	825	816	820	126,000	7,051.94
1989-10-30	824	830	815	825	48,000	7,094.94
1989-10-27	845	850	815	826	174,000	7,103.54
1989-10-26	830	845	820	838	139,000	7,206.74
1989-10-25	811	843	811	829	153,000	7,129.34
1989-10-24	807	810	807	807	25,000	6,940.14
1989-10-23	800	810	798	807	34,000	6,940.14
1989-10-20	797	800	793	800	66,000	6,879.94
1989-10-19	791	800	790	800	13,000	6,879.94
1989-10-18	786	790	786	787	29,000	6,768.15
1989-10-17	795	799	785	786	106,000	6,759.55
1989-10-16	789	790	785	785	12,000	6,750.95
1989-10-13	800	800	790	790	18,000	6,793.95
1989-10-12	814	814	800	800	49,000	6,879.94
1989-10-11	818	825	815	815	82,000	7,008.94
1989-10-09	818	820	818	818	7,000	7,034.74
1989-10-06	815	820	815	820	58,000	7,051.94
1989-10-05	810	815	801	815	57,000	7,008.94
1989-10-04	826	826	825	825	81,000	7,094.94
1989-10-03	831	831	811	825	90,000	7,094.94
1989-10-02	820	821	811	811	86,000	6,974.54
1989-09-29	805	820	805	810	58,000	6,965.94
1989-09-28	805	806	800	800	67,000	6,879.94
1989-09-27	810	824	809	809	39,000	6,957.34
1989-09-26	824	824	790	810	193,000	6,965.94
1989-09-25	840	840	824	824	51,000	7,086.34
1989-09-22	830	840	830	840	70,000	7,223.94
1989-09-21	825	830	825	830	54,000	7,137.94
1989-09-20	820	825	820	825	34,000	7,094.94
1989-09-19	825	830	820	825	29,000	7,094.94
1989-09-18	825	830	815	827	19,000	7,112.14
1989-09-14	820	825	801	825	16,000	7,094.94
1989-09-13	820	820	800	820	19,000	7,051.94
1989-09-12	820	820	820	820	16,000	7,051.94
1989-09-11	809	809	780	780	33,000	6,707.95
1989-09-08	797	809	797	809	34,000	6,957.34
1989-09-07	828	831	827	827	104,000	7,112.14
1989-09-06	825	830	822	828	88,000	7,120.74
1989-09-05	824	825	823	825	76,000	7,094.94
1989-09-04	819	824	819	823	74,000	7,077.74
1989-09-01	819	824	819	819	71,000	7,043.34
1989-08-31	820	824	815	820	86,000	7,051.94
1989-08-30	815	821	810	821	63,000	7,060.54
1989-08-29	810	815	800	815	67,000	7,008.94
1989-08-28	800	800	780	799	40,000	6,871.35
1989-08-25	799	800	790	799	138,000	6,871.35
1989-08-24	805	805	795	800	65,000	6,879.94
1989-08-23	808	809	795	795	36,000	6,836.95
1989-08-22	800	810	800	808	37,000	6,948.74
1989-08-21	800	800	795	800	66,000	6,879.94
1989-08-18	800	800	798	800	50,000	6,879.94
1989-08-17	790	800	790	800	33,000	6,879.94
1989-08-16	778	790	778	790	14,000	6,793.95
1989-08-15	780	780	769	778	23,000	6,690.75
1989-08-14	779	779	779	779	1,000	6,699.35
1989-08-11	780	780	780	780	8,000	6,707.95
1989-08-10	805	805	785	785	37,000	6,750.95
1989-08-09	790	805	790	805	25,000	6,922.94
1989-08-08	790	797	785	797	63,000	6,854.15
1989-08-07	790	795	790	795	23,000	6,836.95
1989-08-04	791	800	790	800	67,000	6,879.94
1989-08-03	799	800	790	790	14,000	6,793.95
1989-08-02	798	799	794	799	58,000	6,871.35
1989-08-01	800	805	798	798	105,000	6,862.75
1989-07-31	804	804	791	794	121,000	6,828.35
1989-07-28	801	806	800	800	74,000	6,879.94
1989-07-27	805	810	801	801	62,000	6,888.54
1989-07-26	801	805	801	804	72,000	6,914.34
1989-07-25	780	790	775	790	19,000	6,793.95
1989-07-24	790	790	790	790	8,000	6,793.95
1989-07-21	790	790	789	789	31,000	6,785.35
1989-07-20	780	790	780	789	34,000	6,785.35
1989-07-19	792	792	790	790	52,000	6,793.95
1989-07-18	799	799	790	790	11,000	6,793.95
1989-07-17	800	800	800	800	19,000	6,879.94
1989-07-14	797	800	795	800	97,000	6,879.94
1989-07-13	797	797	790	797	69,000	6,854.15
1989-07-12	795	798	795	797	15,000	6,854.15
1989-07-11	810	810	795	795	54,000	6,836.95
1989-07-10	795	800	795	800	36,000	6,879.94
1989-07-07	790	800	790	794	137,000	6,828.35
1989-07-06	790	800	788	788	107,000	6,776.75
1989-07-05	785	795	785	790	67,000	6,793.95
1989-07-04	785	800	785	785	94,000	6,750.95
1989-07-03	785	785	785	785	6,000	6,750.95
1989-06-30	780	780	775	775	25,000	6,664.95
1989-06-29	780	780	755	760	53,000	6,535.95
1989-06-28	788	788	773	780	257,000	6,707.95
1989-06-27	799	799	785	785	141,000	6,750.95
1989-06-26	780	800	775	799	81,000	6,871.35
1989-06-23	780	780	772	775	69,000	6,664.95
1989-06-22	787	787	780	780	59,000	6,707.95
1989-06-21	800	800	787	787	93,000	6,768.15
1989-06-20	800	800	790	790	30,000	6,793.95
1989-06-19	800	800	798	800	52,000	6,879.94
1989-06-16	785	798	785	798	51,000	6,862.75
1989-06-15	783	790	782	790	24,000	6,793.95
1989-06-14	792	792	782	782	32,000	6,725.15
1989-06-13	800	800	772	772	25,000	6,639.15
1989-06-12	800	800	800	800	33,000	6,879.94
1989-06-09	766	790	766	770	40,000	6,621.95
1989-06-08	775	780	770	780	36,000	6,707.95
1989-06-07	780	780	775	775	38,000	6,664.95
1989-06-06	783	783	780	780	23,000	6,707.95
1989-06-05	785	785	776	780	29,000	6,707.95
1989-06-02	771	775	771	772	11,000	6,639.15
1989-06-01	782	792	765	765	45,000	6,578.95
1989-05-31	780	780	772	772	145,000	6,639.15
1989-05-30	783	785	782	785	25,000	6,750.95
1989-05-29	783	793	783	783	61,000	6,733.75
1989-05-26	782	785	782	782	9,000	6,725.15
1989-05-25	782	790	782	782	15,000	6,725.15
1989-05-24	788	788	776	782	103,000	6,725.15
1989-05-23	800	808	790	790	146,000	6,793.95
1989-05-22	800	800	790	800	72,000	6,879.94
1989-05-19	799	800	796	798	68,000	6,862.75
1989-05-18	800	801	798	798	26,000	6,862.75
1989-05-17	798	808	798	798	46,000	6,862.75
1989-05-16	800	800	797	797	25,000	6,854.15
1989-05-15	800	810	798	798	15,000	6,862.75
1989-05-12	801	810	795	800	180,000	6,879.94
1989-05-11	810	810	800	810	66,000	6,965.94
1989-05-10	815	815	805	805	121,000	6,922.94
1989-05-09	820	825	810	815	250,000	7,008.94
1989-05-08	809	830	803	805	242,000	6,922.94
1989-05-02	799	810	797	800	170,000	6,879.94
1989-05-01	803	803	797	797	127,000	6,854.15
1989-04-28	807	807	805	805	74,000	6,922.94
1989-04-27	804	805	802	805	33,000	6,922.94
1989-04-26	809	809	798	800	111,000	6,879.94
1989-04-25	805	809	798	809	101,000	6,957.34
1989-04-24	805	805	788	800	145,000	6,879.94
1989-04-21	800	805	790	805	197,000	6,922.94
1989-04-20	789	794	780	794	169,000	6,828.35
1989-04-19	794	795	775	775	227,000	6,664.95
1989-04-18	790	791	781	781	119,000	6,716.55
1989-04-17	800	800	788	789	173,000	6,785.35
1989-04-14	801	801	780	780	204,000	6,707.95
1989-04-13	805	805	791	791	135,000	6,802.55
1989-04-12	800	800	790	790	88,000	6,793.95
1989-04-11	783	790	773	790	59,000	6,793.95
1989-04-10	775	783	773	773	77,000	6,647.75
1989-04-07	769	773	769	773	46,000	6,647.75
1989-04-06	762	770	762	769	39,000	6,613.35
1989-04-05	760	762	760	762	13,000	6,553.15
1989-04-04	754	755	754	755	23,000	6,492.95
1989-04-03	754	754	754	754	16,000	6,484.35
1989-03-31	751	760	750	751	46,000	6,458.55
1989-03-30	764	764	751	751	40,000	6,458.55
1989-03-29	746	765	746	765	34,000	6,578.95
1989-03-28	751	751	746	746	37,000	6,415.55
1989-03-27	751	760	751	751	72,000	6,458.55
1989-03-24	755	755	750	750	24,000	6,449.95
1989-03-23	769	769	750	750	37,000	6,449.95
1989-03-22	762	772	756	770	47,000	6,621.95
1989-03-20	756	773	756	772	70,000	6,639.15
1989-03-17	776	779	756	756	29,000	6,501.55
1989-03-16	761	776	746	776	136,000	6,673.55
1989-03-15	750	755	745	751	92,000	6,458.55
1989-03-14	745	750	740	745	169,000	6,406.95
1989-03-13	745	746	740	741	40,000	6,372.55
1989-03-10	750	752	740	745	265,000	6,406.95
1989-03-09	750	755	750	750	103,000	6,449.95
1989-03-08	754	754	745	750	19,000	6,449.95
1989-03-07	758	760	750	758	67,000	6,518.75
1989-03-06	768	768	750	768	312,000	6,604.75
1989-03-03	780	780	767	767	59,000	6,596.15
1989-03-02	776	779	770	779	194,000	6,699.35
1989-03-01	780	780	775	775	49,000	6,664.95
1989-02-28	775	781	775	780	43,000	6,707.95
1989-02-27	785	800	780	785	158,000	6,750.95
1989-02-23	795	796	785	795	123,000	6,836.95
1989-02-22	794	810	785	795	96,000	6,836.95
1989-02-21	800	800	795	800	49,000	6,879.94
1989-02-20	800	800	789	799	19,000	6,871.35
1989-02-17	790	800	790	800	86,000	6,879.94
1989-02-16	790	800	790	790	84,000	6,793.95
1989-02-15	803	809	796	800	135,000	6,879.94
1989-02-14	805	809	801	803	37,000	6,905.74
1989-02-13	810	811	809	809	25,000	6,957.34
1989-02-10	815	820	810	810	106,000	6,965.94
1989-02-09	818	820	810	810	183,000	6,965.94
1989-02-08	814	820	810	816	133,000	7,017.54
1989-02-07	818	818	811	812	288,000	6,983.14
1989-02-06	823	840	816	816	93,000	7,017.54
1989-02-03	840	842	820	821	241,000	7,060.54
1989-02-02	816	840	806	840	179,000	7,223.94
1989-02-01	817	821	810	814	87,000	7,000.34
1989-01-31	824	830	799	815	91,000	7,008.94
1989-01-30	845	850	830	830	344,000	7,137.94
1989-01-28	830	840	830	835	249,000	7,180.94
1989-01-27	850	860	820	820	629,000	7,051.94
1989-01-26	800	850	800	850	1,352,000	7,309.94
1989-01-25	760	798	760	796	480,000	6,845.55
1989-01-24	757	765	751	757	165,000	6,510.15
1989-01-23	740	757	740	757	169,000	6,510.15
1989-01-20	735	750	730	742	98,000	6,381.15
1989-01-19	730	739	726	726	114,000	6,243.55
1989-01-18	730	733	722	729	55,000	6,269.35
1989-01-17	739	739	725	733	38,000	6,303.75
1989-01-13	722	740	722	739	104,000	6,355.35
1989-01-12	725	727	720	722	122,000	6,209.15
1989-01-11	725	730	724	725	122,000	6,234.95
1989-01-10	720	724	715	720	93,000	6,191.95
1989-01-09	710	724	710	724	43,000	6,226.35
1989-01-06	713	720	710	720	28,000	6,191.95
1989-01-05	712	725	712	713	15,000	6,131.75
1989-01-04	727	727	707	707	12,000	6,080.15

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