9536 西部ガスホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 203 | 204 | 203 | 204 | 28,000 | 2,040 |
| 1997-12-29 | 200 | 205 | 199 | 203 | 33,000 | 2,030 |
| 1997-12-26 | 212 | 214 | 200 | 200 | 45,000 | 2,000 |
| 1997-12-25 | 208 | 214 | 208 | 212 | 133,000 | 2,120 |
| 1997-12-24 | 198 | 208 | 197 | 208 | 139,000 | 2,080 |
| 1997-12-22 | 198 | 205 | 198 | 205 | 77,000 | 2,050 |
| 1997-12-19 | 210 | 210 | 198 | 199 | 100,000 | 1,990 |
| 1997-12-18 | 213 | 215 | 210 | 210 | 20,000 | 2,100 |
| 1997-12-17 | 200 | 220 | 200 | 218 | 80,000 | 2,180 |
| 1997-12-16 | 203 | 210 | 202 | 209 | 48,000 | 2,090 |
| 1997-12-15 | 198 | 205 | 197 | 197 | 55,000 | 1,970 |
| 1997-12-12 | 200 | 205 | 200 | 201 | 234,000 | 2,010 |
| 1997-12-11 | 203 | 208 | 203 | 203 | 174,000 | 2,030 |
| 1997-12-10 | 209 | 209 | 203 | 203 | 49,000 | 2,030 |
| 1997-12-09 | 200 | 205 | 200 | 203 | 65,000 | 2,030 |
| 1997-12-08 | 200 | 205 | 196 | 200 | 103,000 | 2,000 |
| 1997-12-05 | 209 | 213 | 200 | 200 | 134,000 | 2,000 |
| 1997-12-04 | 212 | 212 | 202 | 204 | 57,000 | 2,040 |
| 1997-12-03 | 220 | 225 | 220 | 220 | 40,000 | 2,200 |
| 1997-12-02 | 230 | 233 | 220 | 220 | 80,000 | 2,200 |
| 1997-12-01 | 229 | 240 | 229 | 234 | 60,000 | 2,340 |
| 1997-11-28 | 229 | 229 | 225 | 229 | 64,000 | 2,290 |
| 1997-11-27 | 218 | 229 | 218 | 225 | 90,000 | 2,250 |
| 1997-11-26 | 204 | 218 | 200 | 218 | 55,000 | 2,180 |
| 1997-11-25 | 188 | 199 | 188 | 199 | 242,000 | 1,990 |
| 1997-11-21 | 215 | 218 | 215 | 218 | 28,000 | 2,180 |
| 1997-11-20 | 205 | 218 | 205 | 215 | 56,000 | 2,150 |
| 1997-11-19 | 215 | 215 | 205 | 205 | 52,000 | 2,050 |
| 1997-11-18 | 221 | 225 | 209 | 215 | 42,000 | 2,150 |
| 1997-11-17 | 216 | 225 | 215 | 220 | 74,000 | 2,200 |
| 1997-11-14 | 205 | 217 | 205 | 209 | 90,000 | 2,090 |
| 1997-11-13 | 203 | 210 | 203 | 205 | 56,000 | 2,050 |
| 1997-11-12 | 215 | 217 | 203 | 203 | 318,000 | 2,030 |
| 1997-11-11 | 202 | 211 | 202 | 211 | 29,000 | 2,110 |
| 1997-11-10 | 200 | 216 | 200 | 216 | 44,000 | 2,160 |
| 1997-11-07 | 210 | 210 | 205 | 205 | 36,000 | 2,050 |
| 1997-11-06 | 210 | 219 | 210 | 219 | 34,000 | 2,190 |
| 1997-11-05 | 215 | 215 | 208 | 211 | 54,000 | 2,110 |
| 1997-11-04 | 215 | 215 | 210 | 214 | 21,000 | 2,140 |
| 1997-10-31 | 210 | 215 | 209 | 215 | 97,000 | 2,150 |
| 1997-10-30 | 215 | 215 | 215 | 215 | 23,000 | 2,150 |
| 1997-10-29 | 206 | 215 | 206 | 215 | 59,000 | 2,150 |
| 1997-10-28 | 210 | 214 | 209 | 210 | 48,000 | 2,100 |
| 1997-10-27 | 213 | 215 | 211 | 215 | 47,000 | 2,150 |
| 1997-10-24 | 211 | 213 | 211 | 213 | 14,000 | 2,130 |
| 1997-10-23 | 215 | 219 | 211 | 211 | 34,000 | 2,110 |
| 1997-10-22 | 210 | 210 | 205 | 210 | 23,000 | 2,100 |
| 1997-10-21 | 211 | 211 | 210 | 210 | 14,000 | 2,100 |
| 1997-10-20 | 216 | 220 | 215 | 215 | 51,000 | 2,150 |
| 1997-10-17 | 206 | 217 | 206 | 215 | 27,000 | 2,150 |
| 1997-10-16 | 203 | 210 | 203 | 205 | 25,000 | 2,050 |
| 1997-10-15 | 213 | 213 | 203 | 203 | 44,000 | 2,030 |
| 1997-10-14 | 205 | 205 | 201 | 203 | 61,000 | 2,030 |
| 1997-10-13 | 215 | 215 | 208 | 210 | 24,000 | 2,100 |
| 1997-10-09 | 215 | 220 | 210 | 215 | 53,000 | 2,150 |
| 1997-10-08 | 220 | 225 | 215 | 215 | 54,000 | 2,150 |
| 1997-10-07 | 233 | 233 | 220 | 220 | 26,000 | 2,200 |
| 1997-10-06 | 231 | 239 | 229 | 235 | 135,000 | 2,350 |
| 1997-10-03 | 226 | 227 | 220 | 226 | 53,000 | 2,260 |
| 1997-10-02 | 234 | 234 | 225 | 226 | 59,000 | 2,260 |
| 1997-10-01 | 233 | 233 | 228 | 228 | 36,000 | 2,280 |
| 1997-09-30 | 230 | 237 | 227 | 233 | 39,000 | 2,330 |
| 1997-09-29 | 230 | 230 | 225 | 230 | 41,000 | 2,300 |
| 1997-09-26 | 245 | 245 | 230 | 231 | 94,000 | 2,310 |
| 1997-09-25 | 245 | 245 | 243 | 245 | 133,000 | 2,450 |
| 1997-09-24 | 263 | 265 | 240 | 243 | 239,000 | 2,430 |
| 1997-09-22 | 259 | 263 | 259 | 261 | 109,000 | 2,610 |
| 1997-09-19 | 255 | 259 | 252 | 259 | 104,000 | 2,590 |
| 1997-09-18 | 251 | 259 | 251 | 255 | 48,000 | 2,550 |
| 1997-09-17 | 251 | 265 | 251 | 252 | 153,000 | 2,520 |
| 1997-09-16 | 245 | 249 | 245 | 249 | 47,000 | 2,490 |
| 1997-09-12 | 244 | 246 | 240 | 246 | 229,000 | 2,460 |
| 1997-09-11 | 261 | 261 | 259 | 259 | 63,000 | 2,590 |
| 1997-09-10 | 263 | 263 | 261 | 261 | 27,000 | 2,610 |
| 1997-09-09 | 263 | 263 | 263 | 263 | 49,000 | 2,630 |
| 1997-09-08 | 262 | 264 | 262 | 263 | 47,000 | 2,630 |
| 1997-09-05 | 261 | 264 | 261 | 264 | 73,000 | 2,640 |
| 1997-09-04 | 257 | 262 | 257 | 261 | 85,000 | 2,610 |
| 1997-09-03 | 258 | 259 | 258 | 259 | 97,000 | 2,590 |
| 1997-09-02 | 252 | 256 | 252 | 253 | 27,000 | 2,530 |
| 1997-09-01 | 255 | 255 | 251 | 251 | 9,000 | 2,510 |
| 1997-08-29 | 251 | 251 | 249 | 251 | 59,000 | 2,510 |
| 1997-08-28 | 244 | 251 | 243 | 251 | 28,000 | 2,510 |
| 1997-08-27 | 244 | 244 | 243 | 243 | 23,000 | 2,430 |
| 1997-08-26 | 245 | 256 | 242 | 243 | 43,000 | 2,430 |
| 1997-08-25 | 241 | 242 | 241 | 242 | 5,000 | 2,420 |
| 1997-08-22 | 245 | 245 | 240 | 240 | 77,000 | 2,400 |
| 1997-08-21 | 260 | 260 | 255 | 255 | 49,000 | 2,550 |
| 1997-08-20 | 245 | 260 | 245 | 254 | 89,000 | 2,540 |
| 1997-08-19 | 240 | 245 | 240 | 245 | 53,000 | 2,450 |
| 1997-08-18 | 246 | 246 | 240 | 240 | 3,000 | 2,400 |
| 1997-08-15 | 244 | 246 | 240 | 245 | 51,000 | 2,450 |
| 1997-08-14 | 249 | 249 | 240 | 244 | 23,000 | 2,440 |
| 1997-08-13 | 243 | 243 | 239 | 239 | 53,000 | 2,390 |
| 1997-08-12 | 250 | 250 | 245 | 245 | 17,000 | 2,450 |
| 1997-08-11 | 243 | 245 | 243 | 243 | 43,000 | 2,430 |
| 1997-08-08 | 259 | 259 | 246 | 248 | 44,000 | 2,480 |
| 1997-08-07 | 255 | 255 | 250 | 250 | 48,000 | 2,500 |
| 1997-08-06 | 255 | 256 | 255 | 255 | 8,000 | 2,550 |
| 1997-08-05 | 248 | 263 | 248 | 255 | 22,000 | 2,550 |
| 1997-08-04 | 245 | 251 | 245 | 250 | 26,000 | 2,500 |
| 1997-08-01 | 259 | 259 | 243 | 243 | 74,000 | 2,430 |
| 1997-07-31 | 260 | 260 | 258 | 258 | 10,000 | 2,580 |
| 1997-07-30 | 261 | 261 | 258 | 258 | 84,000 | 2,580 |
| 1997-07-29 | 268 | 268 | 261 | 261 | 7,000 | 2,610 |
| 1997-07-28 | 261 | 267 | 258 | 258 | 217,000 | 2,580 |
| 1997-07-25 | 258 | 265 | 258 | 258 | 130,000 | 2,580 |
| 1997-07-24 | 258 | 260 | 258 | 258 | 19,000 | 2,580 |
| 1997-07-23 | 260 | 260 | 259 | 259 | 13,000 | 2,590 |
| 1997-07-22 | 259 | 260 | 259 | 259 | 60,000 | 2,590 |
| 1997-07-18 | 258 | 258 | 256 | 256 | 41,000 | 2,560 |
| 1997-07-17 | 259 | 259 | 257 | 258 | 17,000 | 2,580 |
| 1997-07-16 | 259 | 259 | 258 | 259 | 17,000 | 2,590 |
| 1997-07-15 | 258 | 260 | 256 | 256 | 28,000 | 2,560 |
| 1997-07-14 | 256 | 257 | 256 | 257 | 19,000 | 2,570 |
| 1997-07-11 | 258 | 259 | 256 | 256 | 38,000 | 2,560 |
| 1997-07-10 | 260 | 260 | 255 | 256 | 35,000 | 2,560 |
| 1997-07-09 | 263 | 266 | 258 | 258 | 349,000 | 2,580 |
| 1997-07-08 | 263 | 263 | 262 | 263 | 37,000 | 2,630 |
| 1997-07-07 | 263 | 266 | 263 | 266 | 18,000 | 2,660 |
| 1997-07-04 | 262 | 266 | 262 | 266 | 52,000 | 2,660 |
| 1997-07-03 | 267 | 267 | 262 | 266 | 79,000 | 2,660 |
| 1997-07-02 | 266 | 266 | 263 | 264 | 54,000 | 2,640 |
| 1997-07-01 | 264 | 268 | 262 | 263 | 170,000 | 2,630 |
| 1997-06-30 | 261 | 263 | 261 | 263 | 38,000 | 2,630 |
| 1997-06-27 | 261 | 261 | 260 | 260 | 103,000 | 2,600 |
| 1997-06-26 | 264 | 265 | 261 | 261 | 326,000 | 2,610 |
| 1997-06-25 | 265 | 266 | 264 | 266 | 189,000 | 2,660 |
| 1997-06-24 | 265 | 265 | 263 | 263 | 467,000 | 2,630 |
| 1997-06-23 | 266 | 267 | 265 | 265 | 1,096,000 | 2,650 |
| 1997-06-20 | 269 | 269 | 267 | 269 | 104,000 | 2,690 |
| 1997-06-19 | 267 | 267 | 265 | 266 | 60,000 | 2,660 |
| 1997-06-18 | 272 | 272 | 268 | 268 | 18,000 | 2,680 |
| 1997-06-17 | 268 | 272 | 267 | 269 | 94,000 | 2,690 |
| 1997-06-16 | 273 | 273 | 266 | 269 | 49,000 | 2,690 |
| 1997-06-13 | 276 | 279 | 268 | 270 | 94,000 | 2,700 |
| 1997-06-12 | 276 | 280 | 274 | 276 | 191,000 | 2,760 |
| 1997-06-11 | 276 | 280 | 275 | 276 | 113,000 | 2,760 |
| 1997-06-10 | 270 | 280 | 269 | 269 | 64,000 | 2,690 |
| 1997-06-09 | 271 | 271 | 270 | 271 | 30,000 | 2,710 |
| 1997-06-06 | 270 | 271 | 270 | 271 | 44,000 | 2,710 |
| 1997-06-05 | 275 | 276 | 270 | 270 | 33,000 | 2,700 |
| 1997-06-04 | 272 | 275 | 271 | 275 | 34,000 | 2,750 |
| 1997-06-03 | 272 | 275 | 270 | 273 | 31,000 | 2,730 |
| 1997-06-02 | 272 | 280 | 271 | 276 | 35,000 | 2,760 |
| 1997-05-30 | 271 | 271 | 270 | 270 | 59,000 | 2,700 |
| 1997-05-29 | 274 | 279 | 271 | 271 | 123,000 | 2,710 |
| 1997-05-28 | 280 | 280 | 272 | 273 | 62,000 | 2,730 |
| 1997-05-27 | 275 | 280 | 274 | 276 | 19,000 | 2,760 |
| 1997-05-26 | 274 | 275 | 273 | 274 | 29,000 | 2,740 |
| 1997-05-23 | 279 | 280 | 272 | 273 | 18,000 | 2,730 |
| 1997-05-22 | 272 | 282 | 272 | 274 | 40,000 | 2,740 |
| 1997-05-21 | 272 | 277 | 272 | 272 | 68,000 | 2,720 |
| 1997-05-20 | 285 | 285 | 271 | 271 | 80,000 | 2,710 |
| 1997-05-19 | 280 | 282 | 280 | 282 | 30,000 | 2,820 |
| 1997-05-16 | 279 | 283 | 276 | 280 | 40,000 | 2,800 |
| 1997-05-15 | 276 | 280 | 275 | 280 | 28,000 | 2,800 |
| 1997-05-14 | 280 | 280 | 275 | 275 | 27,000 | 2,750 |
| 1997-05-13 | 285 | 287 | 280 | 282 | 70,000 | 2,820 |
| 1997-05-12 | 283 | 287 | 279 | 285 | 72,000 | 2,850 |
| 1997-05-09 | 273 | 273 | 273 | 273 | 7,000 | 2,730 |
| 1997-05-08 | 270 | 273 | 270 | 273 | 29,000 | 2,730 |
| 1997-05-07 | 277 | 282 | 270 | 270 | 11,000 | 2,700 |
| 1997-05-06 | 286 | 290 | 282 | 282 | 91,000 | 2,820 |
| 1997-05-02 | 275 | 280 | 268 | 272 | 31,000 | 2,720 |
| 1997-05-01 | 280 | 285 | 275 | 275 | 65,000 | 2,750 |
| 1997-04-30 | 271 | 275 | 270 | 273 | 38,000 | 2,730 |
| 1997-04-28 | 270 | 270 | 261 | 261 | 15,000 | 2,610 |
| 1997-04-25 | 275 | 275 | 264 | 265 | 67,000 | 2,650 |
| 1997-04-24 | 274 | 274 | 265 | 265 | 72,000 | 2,650 |
| 1997-04-23 | 273 | 282 | 271 | 274 | 30,000 | 2,740 |
| 1997-04-22 | 279 | 282 | 263 | 263 | 151,000 | 2,630 |
| 1997-04-21 | 266 | 275 | 266 | 275 | 101,000 | 2,750 |
| 1997-04-18 | 267 | 269 | 257 | 265 | 137,000 | 2,650 |
| 1997-04-17 | 258 | 267 | 254 | 262 | 64,000 | 2,620 |
| 1997-04-16 | 262 | 270 | 253 | 253 | 60,000 | 2,530 |
| 1997-04-15 | 255 | 264 | 250 | 252 | 36,000 | 2,520 |
| 1997-04-14 | 250 | 255 | 250 | 250 | 38,000 | 2,500 |
| 1997-04-11 | 243 | 255 | 243 | 252 | 94,000 | 2,520 |
| 1997-04-10 | 250 | 251 | 243 | 243 | 175,000 | 2,430 |
| 1997-04-09 | 262 | 262 | 251 | 251 | 93,000 | 2,510 |
| 1997-04-08 | 265 | 270 | 260 | 260 | 59,000 | 2,600 |
| 1997-04-07 | 274 | 275 | 265 | 265 | 71,000 | 2,650 |
| 1997-04-04 | 272 | 274 | 266 | 274 | 29,000 | 2,740 |
| 1997-04-03 | 280 | 283 | 275 | 277 | 42,000 | 2,770 |
| 1997-04-02 | 284 | 284 | 265 | 280 | 132,000 | 2,800 |
| 1997-04-01 | 280 | 280 | 275 | 280 | 71,000 | 2,800 |
| 1997-03-31 | 280 | 285 | 280 | 280 | 29,000 | 2,800 |
| 1997-03-28 | 281 | 281 | 280 | 281 | 35,000 | 2,810 |
| 1997-03-27 | 287 | 287 | 280 | 280 | 70,000 | 2,800 |
| 1997-03-26 | 280 | 282 | 280 | 282 | 100,000 | 2,820 |
| 1997-03-25 | 284 | 296 | 284 | 285 | 182,000 | 2,794.12 |
| 1997-03-24 | 292 | 292 | 284 | 284 | 176,000 | 2,784.31 |
| 1997-03-21 | 287 | 291 | 284 | 286 | 66,000 | 2,803.92 |
| 1997-03-19 | 292 | 292 | 282 | 282 | 80,000 | 2,764.71 |
| 1997-03-18 | 292 | 304 | 280 | 282 | 138,000 | 2,764.71 |
| 1997-03-17 | 294 | 294 | 284 | 287 | 39,000 | 2,813.73 |
| 1997-03-14 | 277 | 290 | 277 | 289 | 209,000 | 2,833.33 |
| 1997-03-13 | 303 | 303 | 291 | 292 | 43,000 | 2,862.75 |
| 1997-03-12 | 300 | 304 | 298 | 304 | 43,000 | 2,980.39 |
| 1997-03-11 | 288 | 293 | 288 | 293 | 99,000 | 2,872.55 |
| 1997-03-10 | 294 | 295 | 280 | 285 | 137,000 | 2,794.12 |
| 1997-03-07 | 285 | 291 | 285 | 291 | 71,000 | 2,852.94 |
| 1997-03-06 | 291 | 292 | 285 | 285 | 90,000 | 2,794.12 |
| 1997-03-05 | 290 | 292 | 290 | 290 | 101,000 | 2,843.14 |
| 1997-03-04 | 288 | 293 | 287 | 290 | 52,000 | 2,843.14 |
| 1997-03-03 | 300 | 300 | 285 | 286 | 81,000 | 2,803.92 |
| 1997-02-28 | 308 | 308 | 296 | 300 | 31,000 | 2,941.18 |
| 1997-02-27 | 307 | 310 | 304 | 309 | 39,000 | 3,029.41 |
| 1997-02-26 | 306 | 310 | 306 | 307 | 41,000 | 3,009.80 |
| 1997-02-25 | 298 | 310 | 298 | 306 | 49,000 | 3,000 |
| 1997-02-24 | 288 | 298 | 287 | 298 | 58,000 | 2,921.57 |
| 1997-02-21 | 296 | 298 | 286 | 287 | 53,000 | 2,813.73 |
| 1997-02-20 | 290 | 297 | 284 | 297 | 126,000 | 2,911.76 |
| 1997-02-19 | 285 | 290 | 283 | 290 | 40,000 | 2,843.14 |
| 1997-02-18 | 289 | 289 | 285 | 285 | 33,000 | 2,794.12 |
| 1997-02-17 | 289 | 294 | 289 | 289 | 38,000 | 2,833.33 |
| 1997-02-14 | 288 | 290 | 285 | 289 | 108,000 | 2,833.33 |
| 1997-02-13 | 289 | 294 | 283 | 283 | 119,000 | 2,774.51 |
| 1997-02-12 | 298 | 300 | 286 | 289 | 39,000 | 2,833.33 |
| 1997-02-10 | 283 | 298 | 283 | 298 | 64,000 | 2,921.57 |
| 1997-02-07 | 295 | 295 | 280 | 289 | 76,000 | 2,833.33 |
| 1997-02-06 | 292 | 302 | 292 | 295 | 113,000 | 2,892.16 |
| 1997-02-05 | 307 | 307 | 291 | 295 | 66,000 | 2,892.16 |
| 1997-02-04 | 307 | 313 | 307 | 307 | 60,000 | 3,009.80 |
| 1997-02-03 | 310 | 312 | 310 | 311 | 107,000 | 3,049.02 |
| 1997-01-31 | 303 | 310 | 300 | 310 | 69,000 | 3,039.22 |
| 1997-01-30 | 313 | 315 | 305 | 305 | 275,000 | 2,990.20 |
| 1997-01-29 | 312 | 315 | 306 | 314 | 41,000 | 3,078.43 |
| 1997-01-28 | 301 | 312 | 301 | 312 | 58,000 | 3,058.82 |
| 1997-01-27 | 310 | 311 | 307 | 307 | 28,000 | 3,009.80 |
| 1997-01-24 | 313 | 314 | 310 | 310 | 80,000 | 3,039.22 |
| 1997-01-23 | 309 | 313 | 309 | 313 | 119,000 | 3,068.63 |
| 1997-01-22 | 309 | 313 | 309 | 312 | 53,000 | 3,058.82 |
| 1997-01-21 | 309 | 310 | 307 | 309 | 129,000 | 3,029.41 |
| 1997-01-20 | 309 | 310 | 307 | 310 | 102,000 | 3,039.22 |
| 1997-01-17 | 299 | 314 | 299 | 311 | 78,000 | 3,049.02 |
| 1997-01-16 | 295 | 305 | 295 | 302 | 25,000 | 2,960.78 |
| 1997-01-14 | 297 | 298 | 293 | 293 | 44,000 | 2,872.55 |
| 1997-01-13 | 284 | 299 | 284 | 299 | 423,000 | 2,931.37 |
| 1997-01-10 | 299 | 299 | 280 | 280 | 139,000 | 2,745.10 |
| 1997-01-09 | 304 | 304 | 290 | 296 | 61,000 | 2,901.96 |
| 1997-01-08 | 304 | 309 | 301 | 306 | 111,000 | 3,000 |
| 1997-01-07 | 308 | 312 | 304 | 304 | 21,000 | 2,980.39 |
| 1997-01-06 | 306 | 307 | 303 | 307 | 18,000 | 3,009.80 |
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
