1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 1994年

9536 西部ガスホールディングス(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3037737837537833,0003,705.88
1994-12-2936837836837816,0003,705.88
1994-12-2837237837237856,0003,705.88
1994-12-2737937936937033,0003,627.45
1994-12-2637638037138027,0003,725.49
1994-12-22375377371376113,0003,686.27
1994-12-2137037737037046,0003,627.45
1994-12-2037037036237021,0003,627.45
1994-12-1936036535936038,0003,529.41
1994-12-1636036435535564,0003,480.39
1994-12-1536036035535975,0003,519.61
1994-12-1335536035036081,0003,529.41
1994-12-1235835835535531,0003,480.39
1994-12-0935436035435596,0003,480.39
1994-12-0835135435135438,0003,470.59
1994-12-0735135435035063,0003,431.37
1994-12-0635135535135118,0003,441.18
1994-12-0535235535135562,0003,480.39
1994-12-0235535535135133,0003,441.18
1994-12-0134835034835044,0003,431.37
1994-11-3035035134834815,0003,411.76
1994-11-293503503493507,0003,431.37
1994-11-2835535535135150,0003,441.18
1994-11-2535535935535563,0003,480.39
1994-11-2435135535135171,0003,441.18
1994-11-22352360350355312,0003,480.39
1994-11-2135735735135147,0003,441.18
1994-11-1835035735035739,0003,500
1994-11-1735235335235213,0003,450.98
1994-11-1635636035536033,0003,529.41
1994-11-1536236235535517,0003,480.39
1994-11-1435435435335423,0003,470.59
1994-11-1136136135235839,0003,509.80
1994-11-1036136536036045,0003,529.41
1994-11-0936436436036015,0003,529.41
1994-11-0836436536336321,0003,558.82
1994-11-0736536536436530,0003,578.43
1994-11-0437137137037018,0003,627.45
1994-11-0237037537037024,0003,627.45
1994-11-0137637637037027,0003,627.45
1994-10-3137537637037622,0003,686.27
1994-10-2837138037037018,0003,627.45
1994-10-2737037137037125,0003,637.25
1994-10-2637337337037040,0003,627.45
1994-10-2536937036936952,0003,617.65
1994-10-2437637636936955,0003,617.65
1994-10-2138338337537568,0003,676.47
1994-10-2038138338138343,0003,754.90
1994-10-1939039238238215,0003,745.10
1994-10-1838639238139220,0003,843.14
1994-10-1738138638138118,0003,735.29
1994-10-1438738738238273,0003,745.10
1994-10-1338538838238851,0003,803.92
1994-10-1238538538138530,0003,774.51
1994-10-1138338538338537,0003,774.51
1994-10-0738238238238229,0003,745.10
1994-10-0638138238138221,0003,745.10
1994-10-0537838337738335,0003,754.90
1994-10-0438038038038039,0003,725.49
1994-10-0337637637337625,0003,686.27
1994-09-3037938337037622,0003,686.27
1994-09-2936538436338433,0003,764.71
1994-09-28363365362363150,0003,558.82
1994-09-2737137136236222,0003,549.02
1994-09-2637137537137218,0003,647.06
1994-09-2237537537037372,0003,656.86
1994-09-21371376370375345,0003,676.47
1994-09-20371374371371256,0003,637.25
1994-09-1937938037837963,0003,715.69
1994-09-1639039038038077,0003,725.49
1994-09-1438538538038518,0003,774.51
1994-09-1338138538038550,0003,774.51
1994-09-1238138338138128,0003,735.29
1994-09-0938639238338362,0003,754.90
1994-09-0838938938138162,0003,735.29
1994-09-07385385380381113,0003,735.29
1994-09-0638638638538538,0003,774.51
1994-09-0538939538638635,0003,784.31
1994-09-0239639638738734,0003,794.12
1994-09-01386390386386103,0003,784.31
1994-08-3138738738638628,0003,784.31
1994-08-3038738738738715,0003,794.12
1994-08-2939039038738733,0003,794.12
1994-08-2638839538839033,0003,823.53
1994-08-2540040038739865,0003,901.96
1994-08-2438839538839548,0003,872.55
1994-08-2338738738738739,0003,794.12
1994-08-2239539538738769,0003,794.12
1994-08-1939239239039071,0003,823.53
1994-08-1839539539239237,0003,843.14
1994-08-1739939939239568,0003,872.55
1994-08-163983993983993,0003,911.76
1994-08-1540040039739721,0003,892.16
1994-08-1240040039739912,0003,911.76
1994-08-1139639939639923,0003,911.76
1994-08-1040140540040015,0003,921.57
1994-08-0940140139639622,0003,882.35
1994-08-0839940039939934,0003,911.76
1994-08-053943983943986,0003,901.96
1994-08-0439540039539967,0003,911.76
1994-08-0339640039539513,0003,872.55
1994-08-02401401399401107,0003,931.37
1994-08-0140040039939918,0003,911.76
1994-07-2939640039539910,0003,911.76
1994-07-2839139539139531,0003,872.55
1994-07-2739139539139164,0003,833.33
1994-07-2639239639139542,0003,872.55
1994-07-2539539539339370,0003,852.94
1994-07-2240240239539565,0003,872.55
1994-07-2140040340040230,0003,941.18
1994-07-2040440440040346,0003,950.98
1994-07-1940040440040440,0003,960.78
1994-07-1840340840340362,0003,950.98
1994-07-1540640640340322,0003,950.98
1994-07-1440641040440432,0003,960.78
1994-07-1340940940340641,0003,980.39
1994-07-1240540640340577,0003,970.59
1994-07-1140340340140247,0003,941.18
1994-07-0840340740240348,0003,950.98
1994-07-0741241240740715,0003,990.20
1994-07-0641541941141199,0004,029.41
1994-07-05413420413414137,0004,058.82
1994-07-0442042041241216,0004,039.22
1994-07-0142442441041164,0004,029.41
1994-06-3042242241541960,0004,107.84
1994-06-2942142141342140,0004,127.45
1994-06-2842342342142268,0004,137.25
1994-06-27414414412412125,0004,039.22
1994-06-2441041441041424,0004,058.82
1994-06-2340341540241041,0004,019.61
1994-06-22400405395400181,0003,921.57
1994-06-21415420407410188,0004,019.61
1994-06-20420420411411111,0004,029.41
1994-06-1742542541841880,0004,098.04
1994-06-1642542542242525,0004,166.67
1994-06-1542542842142259,0004,137.25
1994-06-1442543042242229,0004,137.25
1994-06-1342243542243545,0004,264.71
1994-06-10421428421423158,0004,147.06
1994-06-0943843843043077,0004,215.69
1994-06-08426436426436126,0004,274.51
1994-06-0742942942642911,0004,205.88
1994-06-0643043042842911,0004,205.88
1994-06-0343543542942956,0004,205.88
1994-06-02430435429433116,0004,245.10
1994-06-0143043442943444,0004,254.90
1994-05-3143843942842930,0004,205.88
1994-05-3043243842843576,0004,264.71
1994-05-27426438425437103,0004,284.31
1994-05-2642242642242619,0004,176.47
1994-05-2543943942343266,0004,235.29
1994-05-24439440431439134,0004,303.92
1994-05-23425442420439162,0004,303.92
1994-05-2042442542442536,0004,166.67
1994-05-1941742541742428,0004,156.86
1994-05-1842842841741719,0004,088.24
1994-05-1742542641942058,0004,117.65
1994-05-1642042942042951,0004,205.88
1994-05-1342042441942443,0004,156.86
1994-05-1242142441842329,0004,147.06
1994-05-1142042341841835,0004,098.04
1994-05-104154214154168,0004,078.43
1994-05-0941541641441425,0004,058.82
1994-05-064244244214219,0004,127.45
1994-05-0242142141241432,0004,058.82
1994-04-2841742241742123,0004,127.45
1994-04-2741142241142216,0004,137.25
1994-04-2641142041041528,0004,068.63
1994-04-2542042041641641,0004,078.43
1994-04-224234234184189,0004,098.04
1994-04-2141842341742316,0004,147.06
1994-04-2042543041841864,0004,098.04
1994-04-1942542542042536,0004,166.67
1994-04-1841942841842524,0004,166.67
1994-04-1542442441742434,0004,156.86
1994-04-1442042541542533,0004,166.67
1994-04-1341842541642578,0004,166.67
1994-04-1241642041641770,0004,088.24
1994-04-1141541641541613,0004,078.43
1994-04-0842742841542033,0004,117.65
1994-04-0742243642243667,0004,274.51
1994-04-0642143242143252,0004,235.29
1994-04-0541742241742228,0004,137.25
1994-04-0443743743243762,0004,284.31
1994-04-0141843341843367,0004,245.10
1994-03-3141942041341335,0004,049.02
1994-03-3042042042042033,0004,117.65
1994-03-2942542642542623,0004,176.47
1994-03-2842343542342639,0004,176.47
1994-03-2542643042643057,0004,215.69
1994-03-2442042342042135,0004,127.45
1994-03-2342943042042120,0004,127.45
1994-03-2242042941842357,0004,147.06
1994-03-1842943042242553,0004,166.67
1994-03-1742543042042364,0004,147.06
1994-03-1642442841742156,0004,127.45
1994-03-1542943042142546,0004,166.67
1994-03-1442042741642782,0004,186.27
1994-03-11416426415426121,0004,176.47
1994-03-10417429415420141,0004,117.65
1994-03-0943043041741760,0004,088.24
1994-03-0841343041242937,0004,205.88
1994-03-0743243641141187,0004,029.41
1994-03-0443043242043248,0004,235.29
1994-03-0342543042543032,0004,215.69
1994-03-0243543543043040,0004,215.69
1994-03-0144044043043030,0004,215.69
1994-02-2842843542843570,0004,264.71
1994-02-2543043042042866,0004,196.08
1994-02-2441143041143073,0004,215.69
1994-02-2342542541141163,0004,029.41
1994-02-2242642942542934,0004,205.88
1994-02-2140642540642547,0004,166.67
1994-02-1842543040440626,0003,980.39
1994-02-1741641640540531,0003,970.59
1994-02-1642542542042123,0004,127.45
1994-02-1542142140542043,0004,117.65
1994-02-1442542541641617,0004,078.43
1994-02-1042042041642029,0004,117.65
1994-02-0942542541241525,0004,068.63
1994-02-0841942841742581,0004,166.67
1994-02-0742242241441418,0004,058.82
1994-02-0441042440842240,0004,137.25
1994-02-0341942441041028,0004,019.61
1994-02-02424424415416110,0004,078.43
1994-02-01422435420424153,0004,156.86
1994-01-31419424418422115,0004,137.25
1994-01-2840340340340313,0003,950.98
1994-01-2741842041841822,0004,098.04
1994-01-2639841839841840,0004,098.04
1994-01-2540040139639740,0003,892.16
1994-01-2440040039640032,0003,921.57
1994-01-2141441640641563,0004,068.63
1994-01-2041442041341453,0004,058.82
1994-01-1940641540641042,0004,019.61
1994-01-1841541541041028,0004,019.61
1994-01-1741541540040688,0003,980.39
1994-01-1441042040341536,0004,068.63
1994-01-1341042540840840,0004,000
1994-01-1241541540740839,0004,000
1994-01-1140541040041035,0004,019.61
1994-01-1041041040540630,0003,980.39
1994-01-0739540539540528,0003,970.59
1994-01-0640140139540046,0003,921.57
1994-01-0540540539539937,0003,911.76
1994-01-0440040039540016,0003,921.57

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