9536 西部ガスホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 538 | 540 | 537 | 537 | 32,000 | 4,618.16 |
| 1991-12-27 | 556 | 556 | 532 | 532 | 56,000 | 4,575.16 |
| 1991-12-26 | 537 | 546 | 535 | 546 | 81,000 | 4,695.56 |
| 1991-12-25 | 537 | 546 | 537 | 537 | 22,000 | 4,618.16 |
| 1991-12-24 | 545 | 546 | 537 | 537 | 23,000 | 4,618.16 |
| 1991-12-20 | 545 | 560 | 542 | 543 | 79,000 | 4,669.76 |
| 1991-12-19 | 550 | 550 | 545 | 545 | 9,000 | 4,686.96 |
| 1991-12-18 | 560 | 560 | 555 | 555 | 30,000 | 4,772.96 |
| 1991-12-17 | 555 | 563 | 555 | 555 | 41,000 | 4,772.96 |
| 1991-12-16 | 560 | 565 | 560 | 565 | 55,000 | 4,858.96 |
| 1991-12-13 | 537 | 569 | 537 | 565 | 195,000 | 4,858.96 |
| 1991-12-12 | 550 | 550 | 535 | 535 | 14,000 | 4,600.96 |
| 1991-12-11 | 545 | 547 | 536 | 540 | 59,000 | 4,643.96 |
| 1991-12-10 | 548 | 548 | 536 | 545 | 15,000 | 4,686.96 |
| 1991-12-09 | 548 | 548 | 540 | 540 | 23,000 | 4,643.96 |
| 1991-12-06 | 530 | 535 | 529 | 535 | 21,000 | 4,600.96 |
| 1991-12-05 | 530 | 530 | 530 | 530 | 10,000 | 4,557.96 |
| 1991-12-04 | 530 | 535 | 530 | 534 | 30,000 | 4,592.36 |
| 1991-12-03 | 540 | 540 | 532 | 540 | 28,000 | 4,643.96 |
| 1991-12-02 | 549 | 549 | 522 | 522 | 53,000 | 4,489.16 |
| 1991-11-29 | 554 | 562 | 543 | 543 | 143,000 | 4,669.76 |
| 1991-11-28 | 539 | 553 | 531 | 553 | 56,000 | 4,755.76 |
| 1991-11-27 | 525 | 540 | 525 | 540 | 33,000 | 4,643.96 |
| 1991-11-26 | 529 | 532 | 513 | 529 | 41,000 | 4,549.36 |
| 1991-11-25 | 512 | 527 | 512 | 520 | 69,000 | 4,471.96 |
| 1991-11-22 | 510 | 520 | 497 | 512 | 373,000 | 4,403.16 |
| 1991-11-21 | 548 | 548 | 520 | 530 | 91,000 | 4,557.96 |
| 1991-11-20 | 543 | 551 | 543 | 548 | 124,000 | 4,712.76 |
| 1991-11-19 | 569 | 569 | 551 | 551 | 33,000 | 4,738.56 |
| 1991-11-18 | 560 | 560 | 555 | 556 | 71,000 | 4,781.56 |
| 1991-11-15 | 599 | 599 | 584 | 590 | 25,000 | 5,073.96 |
| 1991-11-14 | 595 | 595 | 582 | 583 | 44,000 | 5,013.76 |
| 1991-11-13 | 615 | 615 | 597 | 597 | 11,000 | 5,134.16 |
| 1991-11-12 | 590 | 605 | 590 | 605 | 24,000 | 5,202.96 |
| 1991-11-11 | 585 | 600 | 580 | 589 | 29,000 | 5,065.36 |
| 1991-11-08 | 606 | 610 | 601 | 601 | 34,000 | 5,168.56 |
| 1991-11-07 | 601 | 620 | 601 | 605 | 33,000 | 5,202.96 |
| 1991-11-06 | 625 | 625 | 600 | 600 | 49,000 | 5,159.96 |
| 1991-11-05 | 595 | 625 | 595 | 625 | 37,000 | 5,374.96 |
| 1991-11-01 | 595 | 600 | 591 | 595 | 19,000 | 5,116.96 |
| 1991-10-31 | 606 | 606 | 605 | 605 | 29,000 | 5,202.96 |
| 1991-10-30 | 606 | 615 | 605 | 605 | 59,000 | 5,202.96 |
| 1991-10-29 | 606 | 613 | 606 | 610 | 48,000 | 5,245.96 |
| 1991-10-28 | 607 | 619 | 605 | 614 | 35,000 | 5,280.36 |
| 1991-10-25 | 610 | 620 | 592 | 604 | 105,000 | 5,194.36 |
| 1991-10-24 | 640 | 670 | 600 | 620 | 747,000 | 5,331.96 |
| 1991-10-23 | 650 | 650 | 650 | 650 | 491,000 | 5,589.96 |
| 1991-10-22 | 555 | 555 | 550 | 550 | 16,000 | 4,729.96 |
| 1991-10-21 | 555 | 570 | 555 | 559 | 23,000 | 4,807.36 |
| 1991-10-18 | 555 | 555 | 555 | 555 | 5,000 | 4,772.96 |
| 1991-10-17 | 540 | 555 | 540 | 555 | 27,000 | 4,772.96 |
| 1991-10-16 | 540 | 550 | 540 | 540 | 43,000 | 4,643.96 |
| 1991-10-15 | 544 | 544 | 544 | 544 | 2,000 | 4,678.36 |
| 1991-10-14 | 539 | 540 | 525 | 525 | 19,000 | 4,514.96 |
| 1991-10-11 | 540 | 540 | 535 | 540 | 20,000 | 4,643.96 |
| 1991-10-09 | 540 | 544 | 533 | 540 | 42,000 | 4,643.96 |
| 1991-10-08 | 559 | 559 | 540 | 540 | 17,000 | 4,643.96 |
| 1991-10-07 | 570 | 574 | 559 | 559 | 28,000 | 4,807.36 |
| 1991-10-04 | 545 | 559 | 545 | 559 | 96,000 | 4,807.36 |
| 1991-10-03 | 545 | 550 | 544 | 545 | 55,000 | 4,686.96 |
| 1991-10-02 | 530 | 545 | 530 | 545 | 20,000 | 4,686.96 |
| 1991-10-01 | 530 | 544 | 530 | 539 | 29,000 | 4,635.36 |
| 1991-09-30 | 521 | 540 | 521 | 540 | 13,000 | 4,643.96 |
| 1991-09-27 | 522 | 524 | 522 | 524 | 20,000 | 4,506.36 |
| 1991-09-26 | 530 | 530 | 520 | 520 | 18,000 | 4,471.96 |
| 1991-09-25 | 530 | 530 | 527 | 527 | 9,000 | 4,532.16 |
| 1991-09-24 | 535 | 549 | 525 | 548 | 32,000 | 4,712.76 |
| 1991-09-20 | 540 | 543 | 530 | 539 | 42,000 | 4,635.36 |
| 1991-09-19 | 543 | 545 | 535 | 535 | 50,000 | 4,600.96 |
| 1991-09-18 | 530 | 543 | 530 | 543 | 26,000 | 4,669.76 |
| 1991-09-17 | 538 | 547 | 535 | 547 | 71,000 | 4,704.16 |
| 1991-09-13 | 506 | 538 | 506 | 538 | 191,000 | 4,626.76 |
| 1991-09-12 | 528 | 528 | 525 | 526 | 51,000 | 4,523.56 |
| 1991-09-11 | 530 | 530 | 520 | 528 | 24,000 | 4,540.76 |
| 1991-09-10 | 541 | 541 | 535 | 540 | 27,000 | 4,643.96 |
| 1991-09-09 | 551 | 551 | 541 | 541 | 28,000 | 4,652.56 |
| 1991-09-06 | 523 | 532 | 520 | 531 | 48,000 | 4,566.56 |
| 1991-09-05 | 515 | 521 | 515 | 520 | 7,000 | 4,471.96 |
| 1991-09-04 | 520 | 520 | 510 | 520 | 9,000 | 4,471.96 |
| 1991-09-03 | 520 | 530 | 510 | 520 | 33,000 | 4,471.96 |
| 1991-09-02 | 515 | 515 | 510 | 510 | 4,000 | 4,385.96 |
| 1991-08-30 | 491 | 491 | 490 | 490 | 27,000 | 4,213.97 |
| 1991-08-29 | 481 | 491 | 481 | 481 | 23,000 | 4,136.57 |
| 1991-08-28 | 480 | 481 | 480 | 481 | 7,000 | 4,136.57 |
| 1991-08-27 | 500 | 500 | 491 | 491 | 17,000 | 4,222.57 |
| 1991-08-26 | 500 | 500 | 490 | 491 | 23,000 | 4,222.57 |
| 1991-08-23 | 530 | 530 | 510 | 510 | 9,000 | 4,385.96 |
| 1991-08-22 | 529 | 529 | 529 | 529 | 13,000 | 4,549.36 |
| 1991-08-21 | 499 | 501 | 499 | 499 | 16,000 | 4,291.37 |
| 1991-08-20 | 495 | 500 | 495 | 495 | 32,000 | 4,256.97 |
| 1991-08-19 | 518 | 518 | 490 | 490 | 23,000 | 4,213.97 |
| 1991-08-16 | 519 | 519 | 518 | 518 | 5,000 | 4,454.76 |
| 1991-08-15 | 534 | 534 | 516 | 516 | 30,000 | 4,437.56 |
| 1991-08-14 | 525 | 549 | 525 | 529 | 15,000 | 4,549.36 |
| 1991-08-13 | 524 | 524 | 515 | 520 | 6,000 | 4,471.96 |
| 1991-08-12 | 530 | 541 | 525 | 525 | 12,000 | 4,514.96 |
| 1991-08-09 | 550 | 550 | 520 | 520 | 21,000 | 4,471.96 |
| 1991-08-08 | 538 | 559 | 538 | 559 | 31,000 | 4,807.36 |
| 1991-08-07 | 531 | 538 | 529 | 538 | 12,000 | 4,626.76 |
| 1991-08-06 | 523 | 530 | 523 | 530 | 6,000 | 4,557.96 |
| 1991-08-05 | 531 | 531 | 522 | 522 | 8,000 | 4,489.16 |
| 1991-08-02 | 544 | 544 | 544 | 544 | 1,000 | 4,678.36 |
| 1991-08-01 | 550 | 550 | 536 | 544 | 24,000 | 4,678.36 |
| 1991-07-31 | 535 | 555 | 535 | 555 | 19,000 | 4,772.96 |
| 1991-07-30 | 535 | 546 | 535 | 541 | 15,000 | 4,652.56 |
| 1991-07-29 | 525 | 541 | 525 | 538 | 22,000 | 4,626.76 |
| 1991-07-26 | 521 | 531 | 511 | 516 | 21,000 | 4,437.56 |
| 1991-07-25 | 541 | 541 | 541 | 541 | 22,000 | 4,652.56 |
| 1991-07-24 | 540 | 541 | 540 | 541 | 7,000 | 4,652.56 |
| 1991-07-23 | 542 | 542 | 541 | 541 | 8,000 | 4,652.56 |
| 1991-07-22 | 544 | 544 | 542 | 544 | 29,000 | 4,678.36 |
| 1991-07-19 | 560 | 560 | 539 | 539 | 15,000 | 4,635.36 |
| 1991-07-18 | 569 | 569 | 560 | 562 | 25,000 | 4,833.16 |
| 1991-07-17 | 560 | 560 | 560 | 560 | 22,000 | 4,815.96 |
| 1991-07-16 | 551 | 560 | 551 | 559 | 10,000 | 4,807.36 |
| 1991-07-15 | 545 | 551 | 540 | 551 | 14,000 | 4,738.56 |
| 1991-07-12 | 545 | 545 | 530 | 530 | 3,000 | 4,557.96 |
| 1991-07-11 | 545 | 545 | 545 | 545 | 4,000 | 4,686.96 |
| 1991-07-10 | 534 | 545 | 525 | 545 | 22,000 | 4,686.96 |
| 1991-07-09 | 505 | 525 | 486 | 525 | 25,000 | 4,514.96 |
| 1991-07-08 | 541 | 541 | 510 | 510 | 53,000 | 4,385.96 |
| 1991-07-05 | 536 | 545 | 536 | 540 | 5,000 | 4,643.96 |
| 1991-07-04 | 550 | 550 | 531 | 535 | 52,000 | 4,600.96 |
| 1991-07-03 | 555 | 555 | 545 | 545 | 8,000 | 4,686.96 |
| 1991-07-02 | 561 | 570 | 556 | 565 | 18,000 | 4,858.96 |
| 1991-07-01 | 565 | 565 | 555 | 555 | 67,000 | 4,772.96 |
| 1991-06-28 | 540 | 541 | 540 | 540 | 9,000 | 4,643.96 |
| 1991-06-27 | 540 | 550 | 540 | 540 | 10,000 | 4,643.96 |
| 1991-06-26 | 555 | 571 | 555 | 561 | 123,000 | 4,824.56 |
| 1991-06-25 | 531 | 549 | 530 | 545 | 59,000 | 4,686.96 |
| 1991-06-24 | 535 | 539 | 515 | 515 | 36,000 | 4,428.96 |
| 1991-06-21 | 570 | 571 | 563 | 563 | 24,000 | 4,841.76 |
| 1991-06-20 | 555 | 563 | 546 | 560 | 61,000 | 4,815.96 |
| 1991-06-19 | 539 | 555 | 539 | 555 | 103,000 | 4,772.96 |
| 1991-06-18 | 550 | 553 | 536 | 536 | 203,000 | 4,609.56 |
| 1991-06-17 | 590 | 590 | 580 | 580 | 27,000 | 4,987.96 |
| 1991-06-14 | 589 | 600 | 576 | 600 | 127,000 | 5,159.96 |
| 1991-06-13 | 600 | 600 | 586 | 587 | 29,000 | 5,048.16 |
| 1991-06-12 | 602 | 620 | 601 | 601 | 16,000 | 5,168.56 |
| 1991-06-11 | 605 | 620 | 600 | 601 | 19,000 | 5,168.56 |
| 1991-06-10 | 615 | 615 | 609 | 609 | 19,000 | 5,237.36 |
| 1991-06-07 | 639 | 644 | 615 | 630 | 61,000 | 5,417.96 |
| 1991-06-06 | 631 | 640 | 630 | 640 | 31,000 | 5,503.96 |
| 1991-06-05 | 650 | 650 | 628 | 629 | 133,000 | 5,409.36 |
| 1991-06-04 | 641 | 660 | 635 | 660 | 167,000 | 5,675.95 |
| 1991-06-03 | 660 | 660 | 646 | 646 | 72,000 | 5,555.56 |
| 1991-05-31 | 661 | 670 | 650 | 660 | 67,000 | 5,675.95 |
| 1991-05-30 | 670 | 671 | 655 | 671 | 64,000 | 5,770.55 |
| 1991-05-29 | 665 | 670 | 660 | 660 | 196,000 | 5,675.95 |
| 1991-05-28 | 650 | 659 | 635 | 635 | 105,000 | 5,460.96 |
| 1991-05-27 | 673 | 673 | 650 | 650 | 81,000 | 5,589.96 |
| 1991-05-24 | 675 | 675 | 652 | 669 | 602,000 | 5,753.35 |
| 1991-05-23 | 692 | 699 | 665 | 679 | 771,000 | 5,839.35 |
| 1991-05-22 | 670 | 723 | 670 | 682 | 2,708,000 | 5,865.15 |
| 1991-05-21 | 646 | 674 | 631 | 660 | 520,000 | 5,675.95 |
| 1991-05-20 | 615 | 655 | 615 | 650 | 626,000 | 5,589.96 |
| 1991-05-17 | 605 | 615 | 605 | 615 | 90,000 | 5,288.96 |
| 1991-05-16 | 599 | 615 | 599 | 610 | 102,000 | 5,245.96 |
| 1991-05-15 | 586 | 590 | 579 | 590 | 72,000 | 5,073.96 |
| 1991-05-14 | 595 | 595 | 579 | 585 | 30,000 | 5,030.96 |
| 1991-05-13 | 595 | 595 | 580 | 595 | 14,000 | 5,116.96 |
| 1991-05-10 | 590 | 597 | 581 | 595 | 21,000 | 5,116.96 |
| 1991-05-09 | 570 | 590 | 570 | 580 | 77,000 | 4,987.96 |
| 1991-05-08 | 585 | 585 | 580 | 580 | 26,000 | 4,987.96 |
| 1991-05-07 | 598 | 598 | 582 | 590 | 15,000 | 5,073.96 |
| 1991-05-02 | 590 | 590 | 581 | 581 | 39,000 | 4,996.56 |
| 1991-05-01 | 588 | 590 | 578 | 580 | 54,000 | 4,987.96 |
| 1991-04-30 | 588 | 588 | 578 | 583 | 19,000 | 5,013.76 |
| 1991-04-26 | 590 | 590 | 572 | 578 | 60,000 | 4,970.76 |
| 1991-04-25 | 572 | 594 | 572 | 590 | 40,000 | 5,073.96 |
| 1991-04-24 | 599 | 600 | 579 | 579 | 100,000 | 4,979.36 |
| 1991-04-23 | 580 | 599 | 572 | 599 | 24,000 | 5,151.36 |
| 1991-04-22 | 590 | 598 | 580 | 581 | 33,000 | 4,996.56 |
| 1991-04-19 | 599 | 599 | 573 | 580 | 32,000 | 4,987.96 |
| 1991-04-18 | 572 | 589 | 572 | 589 | 18,000 | 5,065.36 |
| 1991-04-17 | 590 | 599 | 570 | 570 | 23,000 | 4,901.96 |
| 1991-04-16 | 600 | 600 | 580 | 580 | 12,000 | 4,987.96 |
| 1991-04-15 | 578 | 585 | 578 | 580 | 39,000 | 4,987.96 |
| 1991-04-12 | 577 | 577 | 575 | 577 | 15,000 | 4,962.16 |
| 1991-04-11 | 575 | 575 | 575 | 575 | 18,000 | 4,944.96 |
| 1991-04-10 | 596 | 596 | 561 | 561 | 20,000 | 4,824.56 |
| 1991-04-09 | 590 | 590 | 586 | 586 | 9,000 | 5,039.56 |
| 1991-04-08 | 592 | 593 | 580 | 580 | 19,000 | 4,987.96 |
| 1991-04-05 | 597 | 598 | 597 | 597 | 6,000 | 5,134.16 |
| 1991-04-04 | 618 | 618 | 616 | 616 | 3,000 | 5,297.56 |
| 1991-04-03 | 618 | 618 | 600 | 618 | 21,000 | 5,314.76 |
| 1991-04-02 | 619 | 619 | 600 | 600 | 4,000 | 5,159.96 |
| 1991-04-01 | 619 | 619 | 619 | 619 | 5,000 | 5,323.36 |
| 1991-03-29 | 600 | 619 | 600 | 619 | 12,000 | 5,323.36 |
| 1991-03-28 | 577 | 590 | 577 | 590 | 9,000 | 5,073.96 |
| 1991-03-27 | 599 | 599 | 577 | 577 | 8,000 | 4,962.16 |
| 1991-03-26 | 600 | 620 | 600 | 600 | 21,000 | 5,159.96 |
| 1991-03-25 | 599 | 600 | 599 | 600 | 11,000 | 5,159.96 |
| 1991-03-22 | 620 | 625 | 611 | 611 | 17,000 | 5,254.56 |
| 1991-03-20 | 639 | 640 | 620 | 620 | 42,000 | 5,331.96 |
| 1991-03-19 | 635 | 635 | 630 | 630 | 21,000 | 5,417.96 |
| 1991-03-18 | 640 | 640 | 625 | 630 | 98,000 | 5,417.96 |
| 1991-03-15 | 620 | 640 | 620 | 640 | 61,000 | 5,503.96 |
| 1991-03-14 | 610 | 626 | 605 | 626 | 136,000 | 5,383.56 |
| 1991-03-13 | 618 | 638 | 615 | 615 | 80,000 | 5,288.96 |
| 1991-03-12 | 619 | 619 | 613 | 619 | 29,000 | 5,323.36 |
| 1991-03-11 | 621 | 628 | 620 | 625 | 71,000 | 5,374.96 |
| 1991-03-08 | 600 | 600 | 572 | 595 | 118,000 | 5,116.96 |
| 1991-03-07 | 565 | 600 | 560 | 600 | 100,000 | 5,159.96 |
| 1991-03-06 | 570 | 590 | 570 | 570 | 57,000 | 4,901.96 |
| 1991-03-05 | 558 | 578 | 558 | 558 | 63,000 | 4,798.76 |
| 1991-03-04 | 558 | 558 | 529 | 558 | 124,000 | 4,798.76 |
| 1991-03-01 | 562 | 562 | 562 | 562 | 24,000 | 4,833.16 |
| 1991-02-28 | 611 | 611 | 611 | 611 | 20,000 | 5,254.56 |
| 1991-02-27 | 581 | 581 | 581 | 581 | 11,000 | 4,996.56 |
| 1991-02-26 | 630 | 630 | 625 | 630 | 100,000 | 5,417.96 |
| 1991-02-25 | 620 | 630 | 610 | 630 | 80,000 | 5,417.96 |
| 1991-02-22 | 610 | 624 | 610 | 620 | 181,000 | 5,331.96 |
| 1991-02-21 | 614 | 620 | 614 | 620 | 98,000 | 5,331.96 |
| 1991-02-20 | 601 | 620 | 601 | 613 | 129,000 | 5,271.76 |
| 1991-02-19 | 560 | 600 | 560 | 600 | 75,000 | 5,159.96 |
| 1991-02-18 | 569 | 580 | 568 | 570 | 45,000 | 4,901.96 |
| 1991-02-15 | 562 | 566 | 562 | 566 | 45,000 | 4,867.56 |
| 1991-02-14 | 550 | 560 | 550 | 560 | 29,000 | 4,815.96 |
| 1991-02-13 | 545 | 550 | 543 | 545 | 29,000 | 4,686.96 |
| 1991-02-12 | 540 | 550 | 540 | 550 | 27,000 | 4,729.96 |
| 1991-02-08 | 534 | 534 | 533 | 533 | 9,000 | 4,583.76 |
| 1991-02-07 | 521 | 533 | 521 | 530 | 42,000 | 4,557.96 |
| 1991-02-06 | 524 | 524 | 519 | 521 | 9,000 | 4,480.56 |
| 1991-02-05 | 500 | 516 | 500 | 516 | 10,000 | 4,437.56 |
| 1991-02-04 | 496 | 498 | 495 | 498 | 9,000 | 4,282.77 |
| 1991-02-01 | 487 | 495 | 487 | 495 | 34,000 | 4,256.97 |
| 1991-01-30 | 485 | 485 | 485 | 485 | 10,000 | 4,170.97 |
| 1991-01-29 | 480 | 485 | 480 | 485 | 12,000 | 4,170.97 |
| 1991-01-28 | 475 | 480 | 475 | 480 | 34,000 | 4,127.97 |
| 1991-01-25 | 476 | 480 | 476 | 480 | 34,000 | 4,127.97 |
| 1991-01-24 | 476 | 476 | 476 | 476 | 14,000 | 4,093.57 |
| 1991-01-23 | 475 | 481 | 475 | 481 | 10,041,001 | 4,136.57 |
| 1991-01-22 | 476 | 479 | 476 | 479 | 13,000 | 4,119.37 |
| 1991-01-21 | 476 | 480 | 475 | 476 | 11,000 | 4,093.57 |
| 1991-01-18 | 466 | 475 | 465 | 475 | 8,000 | 4,084.97 |
| 1991-01-17 | 450 | 461 | 445 | 461 | 34,000 | 3,964.57 |
| 1991-01-16 | 465 | 465 | 450 | 450 | 45,000 | 3,869.97 |
| 1991-01-14 | 466 | 466 | 460 | 460 | 15,000 | 3,955.97 |
| 1991-01-11 | 456 | 456 | 455 | 456 | 16,000 | 3,921.57 |
| 1991-01-10 | 450 | 456 | 450 | 456 | 13,000 | 3,921.57 |
| 1991-01-09 | 455 | 455 | 455 | 455 | 28,000 | 3,912.97 |
| 1991-01-08 | 460 | 465 | 450 | 450 | 23,000 | 3,869.97 |
| 1991-01-07 | 485 | 485 | 485 | 485 | 2,000 | 4,170.97 |
| 1991-01-04 | 485 | 485 | 484 | 485 | 18,000 | 4,170.97 |
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
