9536 西部ガスホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 188 | 190 | 187 | 187 | 27,000 | 1,870 |
| 1998-12-29 | 188 | 189 | 187 | 189 | 51,000 | 1,890 |
| 1998-12-28 | 192 | 192 | 187 | 188 | 180,000 | 1,880 |
| 1998-12-25 | 188 | 192 | 188 | 192 | 98,000 | 1,920 |
| 1998-12-24 | 187 | 189 | 187 | 188 | 175,000 | 1,880 |
| 1998-12-22 | 192 | 192 | 187 | 187 | 141,000 | 1,870 |
| 1998-12-21 | 189 | 192 | 188 | 192 | 72,000 | 1,920 |
| 1998-12-18 | 189 | 190 | 187 | 189 | 107,000 | 1,890 |
| 1998-12-17 | 188 | 189 | 187 | 188 | 99,000 | 1,880 |
| 1998-12-16 | 188 | 189 | 187 | 189 | 77,000 | 1,890 |
| 1998-12-15 | 188 | 189 | 187 | 188 | 127,000 | 1,880 |
| 1998-12-14 | 190 | 191 | 187 | 188 | 86,000 | 1,880 |
| 1998-12-11 | 194 | 194 | 190 | 190 | 378,000 | 1,900 |
| 1998-12-10 | 189 | 190 | 189 | 190 | 124,000 | 1,900 |
| 1998-12-09 | 187 | 189 | 187 | 189 | 154,000 | 1,890 |
| 1998-12-08 | 188 | 189 | 187 | 187 | 121,000 | 1,870 |
| 1998-12-07 | 189 | 190 | 188 | 188 | 69,000 | 1,880 |
| 1998-12-04 | 188 | 189 | 188 | 188 | 107,000 | 1,880 |
| 1998-12-03 | 189 | 189 | 188 | 188 | 101,000 | 1,880 |
| 1998-12-02 | 190 | 193 | 188 | 193 | 88,000 | 1,930 |
| 1998-12-01 | 187 | 192 | 186 | 190 | 119,000 | 1,900 |
| 1998-11-30 | 189 | 189 | 186 | 186 | 84,000 | 1,860 |
| 1998-11-27 | 188 | 190 | 188 | 189 | 149,000 | 1,890 |
| 1998-11-26 | 192 | 192 | 190 | 191 | 67,000 | 1,910 |
| 1998-11-25 | 193 | 194 | 190 | 193 | 90,000 | 1,930 |
| 1998-11-24 | 189 | 193 | 189 | 193 | 69,000 | 1,930 |
| 1998-11-20 | 191 | 193 | 190 | 193 | 78,000 | 1,930 |
| 1998-11-19 | 191 | 191 | 189 | 189 | 49,000 | 1,890 |
| 1998-11-18 | 189 | 192 | 187 | 191 | 61,000 | 1,910 |
| 1998-11-17 | 193 | 193 | 189 | 189 | 16,000 | 1,890 |
| 1998-11-16 | 186 | 194 | 186 | 194 | 75,000 | 1,940 |
| 1998-11-13 | 185 | 186 | 185 | 186 | 106,000 | 1,860 |
| 1998-11-12 | 185 | 186 | 184 | 185 | 83,000 | 1,850 |
| 1998-11-11 | 185 | 187 | 185 | 186 | 57,000 | 1,860 |
| 1998-11-10 | 184 | 189 | 184 | 187 | 108,000 | 1,870 |
| 1998-11-09 | 185 | 186 | 184 | 184 | 355,000 | 1,840 |
| 1998-11-06 | 185 | 187 | 185 | 185 | 257,000 | 1,850 |
| 1998-11-05 | 186 | 187 | 185 | 185 | 137,000 | 1,850 |
| 1998-11-04 | 186 | 187 | 185 | 185 | 144,000 | 1,850 |
| 1998-11-02 | 186 | 186 | 185 | 186 | 193,000 | 1,860 |
| 1998-10-30 | 187 | 187 | 186 | 186 | 154,000 | 1,860 |
| 1998-10-29 | 186 | 187 | 186 | 187 | 132,000 | 1,870 |
| 1998-10-28 | 187 | 188 | 186 | 186 | 84,000 | 1,860 |
| 1998-10-27 | 188 | 188 | 186 | 186 | 68,000 | 1,860 |
| 1998-10-26 | 189 | 189 | 188 | 188 | 126,000 | 1,880 |
| 1998-10-23 | 190 | 192 | 188 | 190 | 247,000 | 1,900 |
| 1998-10-22 | 192 | 196 | 188 | 188 | 175,000 | 1,880 |
| 1998-10-21 | 190 | 195 | 188 | 191 | 122,000 | 1,910 |
| 1998-10-20 | 190 | 192 | 189 | 192 | 38,000 | 1,920 |
| 1998-10-19 | 190 | 192 | 190 | 190 | 72,000 | 1,900 |
| 1998-10-16 | 190 | 191 | 188 | 190 | 94,000 | 1,900 |
| 1998-10-15 | 191 | 191 | 190 | 190 | 45,000 | 1,900 |
| 1998-10-14 | 193 | 194 | 190 | 191 | 124,000 | 1,910 |
| 1998-10-13 | 195 | 195 | 193 | 194 | 60,000 | 1,940 |
| 1998-10-12 | 191 | 199 | 191 | 197 | 140,000 | 1,970 |
| 1998-10-09 | 193 | 193 | 190 | 191 | 313,000 | 1,910 |
| 1998-10-08 | 194 | 195 | 192 | 193 | 144,000 | 1,930 |
| 1998-10-07 | 194 | 195 | 193 | 194 | 440,000 | 1,940 |
| 1998-10-06 | 193 | 195 | 193 | 193 | 131,000 | 1,930 |
| 1998-10-05 | 194 | 195 | 192 | 192 | 218,000 | 1,920 |
| 1998-10-02 | 194 | 199 | 194 | 194 | 136,000 | 1,940 |
| 1998-10-01 | 197 | 198 | 195 | 195 | 33,000 | 1,950 |
| 1998-09-30 | 199 | 200 | 197 | 197 | 101,000 | 1,970 |
| 1998-09-29 | 196 | 198 | 195 | 195 | 22,000 | 1,950 |
| 1998-09-28 | 196 | 202 | 196 | 200 | 189,000 | 2,000 |
| 1998-09-25 | 202 | 202 | 196 | 196 | 122,000 | 1,960 |
| 1998-09-24 | 198 | 202 | 197 | 202 | 118,000 | 2,020 |
| 1998-09-22 | 197 | 200 | 197 | 197 | 63,000 | 1,970 |
| 1998-09-21 | 194 | 202 | 193 | 196 | 161,000 | 1,960 |
| 1998-09-18 | 200 | 200 | 199 | 200 | 58,000 | 2,000 |
| 1998-09-17 | 197 | 200 | 196 | 200 | 71,000 | 2,000 |
| 1998-09-16 | 197 | 202 | 196 | 202 | 97,000 | 2,020 |
| 1998-09-14 | 200 | 200 | 197 | 197 | 39,000 | 1,970 |
| 1998-09-11 | 195 | 200 | 195 | 200 | 268,000 | 2,000 |
| 1998-09-10 | 201 | 201 | 200 | 200 | 173,000 | 2,000 |
| 1998-09-09 | 202 | 202 | 197 | 200 | 50,000 | 2,000 |
| 1998-09-08 | 200 | 204 | 200 | 203 | 92,000 | 2,030 |
| 1998-09-07 | 197 | 205 | 197 | 205 | 123,000 | 2,050 |
| 1998-09-04 | 199 | 200 | 197 | 197 | 60,000 | 1,970 |
| 1998-09-03 | 200 | 200 | 200 | 200 | 26,000 | 2,000 |
| 1998-09-02 | 201 | 201 | 200 | 200 | 36,000 | 2,000 |
| 1998-09-01 | 200 | 201 | 198 | 201 | 111,000 | 2,010 |
| 1998-08-31 | 197 | 201 | 196 | 201 | 79,000 | 2,010 |
| 1998-08-28 | 197 | 198 | 197 | 197 | 50,000 | 1,970 |
| 1998-08-27 | 197 | 198 | 195 | 198 | 79,000 | 1,980 |
| 1998-08-26 | 199 | 199 | 197 | 197 | 44,000 | 1,970 |
| 1998-08-25 | 200 | 200 | 200 | 200 | 78,000 | 2,000 |
| 1998-08-24 | 202 | 202 | 200 | 200 | 85,000 | 2,000 |
| 1998-08-21 | 201 | 202 | 201 | 202 | 70,000 | 2,020 |
| 1998-08-20 | 201 | 202 | 199 | 202 | 67,000 | 2,020 |
| 1998-08-19 | 200 | 202 | 200 | 201 | 95,000 | 2,010 |
| 1998-08-18 | 200 | 201 | 199 | 200 | 76,000 | 2,000 |
| 1998-08-17 | 202 | 202 | 197 | 200 | 75,000 | 2,000 |
| 1998-08-14 | 200 | 200 | 197 | 200 | 71,000 | 2,000 |
| 1998-08-13 | 199 | 200 | 197 | 200 | 100,000 | 2,000 |
| 1998-08-12 | 198 | 198 | 195 | 198 | 252,000 | 1,980 |
| 1998-08-11 | 200 | 201 | 198 | 201 | 120,000 | 2,010 |
| 1998-08-10 | 201 | 202 | 200 | 201 | 140,000 | 2,010 |
| 1998-08-07 | 200 | 201 | 197 | 201 | 69,000 | 2,010 |
| 1998-08-06 | 202 | 202 | 197 | 200 | 84,000 | 2,000 |
| 1998-08-05 | 199 | 200 | 197 | 199 | 211,000 | 1,990 |
| 1998-08-04 | 202 | 202 | 198 | 199 | 259,000 | 1,990 |
| 1998-08-03 | 197 | 200 | 197 | 199 | 24,000 | 1,990 |
| 1998-07-31 | 198 | 200 | 197 | 197 | 120,000 | 1,970 |
| 1998-07-30 | 200 | 203 | 200 | 200 | 35,000 | 2,000 |
| 1998-07-29 | 200 | 202 | 198 | 199 | 29,000 | 1,990 |
| 1998-07-28 | 200 | 200 | 199 | 199 | 43,000 | 1,990 |
| 1998-07-27 | 200 | 200 | 200 | 200 | 74,000 | 2,000 |
| 1998-07-24 | 199 | 200 | 199 | 200 | 87,000 | 2,000 |
| 1998-07-23 | 199 | 200 | 199 | 200 | 82,000 | 2,000 |
| 1998-07-22 | 203 | 203 | 199 | 199 | 68,000 | 1,990 |
| 1998-07-21 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 1998-07-17 | 198 | 203 | 198 | 201 | 136,000 | 2,010 |
| 1998-07-16 | 198 | 201 | 198 | 201 | 65,000 | 2,010 |
| 1998-07-15 | 199 | 201 | 197 | 197 | 122,000 | 1,970 |
| 1998-07-14 | 202 | 202 | 199 | 201 | 37,000 | 2,010 |
| 1998-07-13 | 196 | 203 | 196 | 203 | 29,000 | 2,030 |
| 1998-07-10 | 200 | 200 | 198 | 198 | 42,000 | 1,980 |
| 1998-07-09 | 200 | 201 | 200 | 201 | 46,000 | 2,010 |
| 1998-07-08 | 203 | 203 | 200 | 200 | 20,000 | 2,000 |
| 1998-07-07 | 198 | 203 | 198 | 200 | 29,000 | 2,000 |
| 1998-07-06 | 201 | 203 | 198 | 198 | 76,000 | 1,980 |
| 1998-07-03 | 202 | 202 | 200 | 201 | 64,000 | 2,010 |
| 1998-07-02 | 206 | 206 | 202 | 202 | 122,000 | 2,020 |
| 1998-07-01 | 201 | 202 | 200 | 202 | 206,000 | 2,020 |
| 1998-06-30 | 200 | 202 | 198 | 201 | 235,000 | 2,010 |
| 1998-06-29 | 198 | 200 | 197 | 200 | 53,000 | 2,000 |
| 1998-06-26 | 198 | 198 | 195 | 197 | 77,000 | 1,970 |
| 1998-06-25 | 197 | 198 | 197 | 198 | 44,000 | 1,980 |
| 1998-06-24 | 196 | 197 | 195 | 197 | 39,000 | 1,970 |
| 1998-06-23 | 197 | 197 | 195 | 197 | 14,000 | 1,970 |
| 1998-06-22 | 196 | 197 | 195 | 197 | 74,000 | 1,970 |
| 1998-06-19 | 196 | 196 | 196 | 196 | 21,000 | 1,960 |
| 1998-06-18 | 194 | 196 | 193 | 196 | 77,000 | 1,960 |
| 1998-06-17 | 193 | 195 | 191 | 191 | 82,000 | 1,910 |
| 1998-06-16 | 192 | 193 | 191 | 191 | 100,000 | 1,910 |
| 1998-06-15 | 194 | 194 | 193 | 193 | 39,000 | 1,930 |
| 1998-06-12 | 194 | 194 | 192 | 193 | 346,000 | 1,930 |
| 1998-06-11 | 194 | 195 | 193 | 194 | 129,000 | 1,940 |
| 1998-06-10 | 195 | 197 | 193 | 194 | 40,000 | 1,940 |
| 1998-06-09 | 191 | 197 | 191 | 197 | 102,000 | 1,970 |
| 1998-06-08 | 197 | 197 | 195 | 195 | 36,000 | 1,950 |
| 1998-06-05 | 200 | 200 | 197 | 197 | 159,000 | 1,970 |
| 1998-06-04 | 195 | 200 | 195 | 200 | 91,000 | 2,000 |
| 1998-06-03 | 196 | 200 | 193 | 195 | 107,000 | 1,950 |
| 1998-06-02 | 193 | 195 | 192 | 195 | 36,000 | 1,950 |
| 1998-06-01 | 194 | 196 | 192 | 192 | 94,000 | 1,920 |
| 1998-05-29 | 195 | 196 | 192 | 196 | 68,000 | 1,960 |
| 1998-05-28 | 191 | 195 | 191 | 195 | 49,000 | 1,950 |
| 1998-05-27 | 194 | 194 | 191 | 191 | 53,000 | 1,910 |
| 1998-05-26 | 191 | 195 | 191 | 195 | 30,000 | 1,950 |
| 1998-05-25 | 191 | 192 | 191 | 191 | 122,000 | 1,910 |
| 1998-05-22 | 192 | 192 | 191 | 191 | 120,000 | 1,910 |
| 1998-05-21 | 191 | 194 | 191 | 193 | 83,000 | 1,930 |
| 1998-05-20 | 195 | 197 | 191 | 195 | 85,000 | 1,950 |
| 1998-05-19 | 191 | 195 | 191 | 194 | 47,000 | 1,940 |
| 1998-05-18 | 191 | 191 | 189 | 191 | 266,000 | 1,910 |
| 1998-05-15 | 191 | 192 | 191 | 191 | 40,000 | 1,910 |
| 1998-05-14 | 192 | 195 | 191 | 191 | 98,000 | 1,910 |
| 1998-05-13 | 191 | 197 | 190 | 197 | 85,000 | 1,970 |
| 1998-05-12 | 192 | 192 | 191 | 191 | 93,000 | 1,910 |
| 1998-05-11 | 191 | 193 | 191 | 191 | 27,000 | 1,910 |
| 1998-05-08 | 192 | 193 | 191 | 192 | 185,000 | 1,920 |
| 1998-05-07 | 192 | 193 | 192 | 192 | 94,000 | 1,920 |
| 1998-05-06 | 194 | 194 | 192 | 192 | 98,000 | 1,920 |
| 1998-05-01 | 196 | 196 | 193 | 193 | 139,000 | 1,930 |
| 1998-04-30 | 198 | 198 | 193 | 197 | 67,000 | 1,970 |
| 1998-04-28 | 192 | 199 | 192 | 195 | 104,000 | 1,950 |
| 1998-04-27 | 199 | 199 | 192 | 192 | 134,000 | 1,920 |
| 1998-04-24 | 193 | 199 | 193 | 199 | 23,000 | 1,990 |
| 1998-04-23 | 193 | 194 | 192 | 192 | 79,000 | 1,920 |
| 1998-04-22 | 199 | 199 | 193 | 194 | 60,000 | 1,940 |
| 1998-04-21 | 193 | 194 | 193 | 194 | 54,000 | 1,940 |
| 1998-04-20 | 194 | 194 | 193 | 193 | 47,000 | 1,930 |
| 1998-04-17 | 193 | 197 | 193 | 193 | 33,000 | 1,930 |
| 1998-04-16 | 198 | 198 | 193 | 193 | 82,000 | 1,930 |
| 1998-04-15 | 197 | 199 | 197 | 197 | 41,000 | 1,970 |
| 1998-04-14 | 199 | 200 | 196 | 197 | 38,000 | 1,970 |
| 1998-04-13 | 201 | 201 | 199 | 201 | 20,000 | 2,010 |
| 1998-04-10 | 202 | 202 | 194 | 202 | 59,000 | 2,020 |
| 1998-04-09 | 202 | 202 | 191 | 202 | 71,000 | 2,020 |
| 1998-04-08 | 192 | 202 | 192 | 202 | 144,000 | 2,020 |
| 1998-04-07 | 194 | 194 | 192 | 192 | 79,000 | 1,920 |
| 1998-04-06 | 201 | 201 | 191 | 192 | 80,000 | 1,920 |
| 1998-04-03 | 193 | 195 | 191 | 191 | 101,000 | 1,910 |
| 1998-04-02 | 195 | 195 | 191 | 191 | 196,000 | 1,910 |
| 1998-04-01 | 197 | 198 | 193 | 193 | 55,000 | 1,930 |
| 1998-03-31 | 195 | 197 | 194 | 197 | 146,000 | 1,970 |
| 1998-03-30 | 200 | 202 | 197 | 197 | 34,000 | 1,970 |
| 1998-03-27 | 202 | 203 | 200 | 200 | 29,000 | 2,000 |
| 1998-03-26 | 201 | 203 | 200 | 202 | 48,000 | 2,020 |
| 1998-03-25 | 203 | 204 | 201 | 201 | 71,000 | 2,010 |
| 1998-03-24 | 202 | 203 | 200 | 203 | 57,000 | 2,030 |
| 1998-03-23 | 200 | 203 | 200 | 203 | 38,000 | 2,030 |
| 1998-03-20 | 203 | 203 | 200 | 203 | 82,000 | 2,030 |
| 1998-03-19 | 193 | 203 | 193 | 203 | 198,000 | 2,030 |
| 1998-03-18 | 204 | 204 | 193 | 193 | 89,000 | 1,930 |
| 1998-03-17 | 200 | 202 | 197 | 200 | 54,000 | 2,000 |
| 1998-03-16 | 205 | 205 | 202 | 202 | 53,000 | 2,020 |
| 1998-03-13 | 193 | 200 | 193 | 200 | 275,000 | 2,000 |
| 1998-03-12 | 196 | 196 | 194 | 194 | 81,000 | 1,940 |
| 1998-03-11 | 197 | 197 | 195 | 196 | 74,000 | 1,960 |
| 1998-03-10 | 196 | 197 | 194 | 195 | 308,000 | 1,950 |
| 1998-03-09 | 199 | 200 | 196 | 197 | 336,000 | 1,970 |
| 1998-03-06 | 198 | 199 | 197 | 198 | 103,000 | 1,980 |
| 1998-03-05 | 201 | 202 | 198 | 198 | 51,000 | 1,980 |
| 1998-03-04 | 204 | 205 | 202 | 202 | 110,000 | 2,020 |
| 1998-03-03 | 199 | 205 | 197 | 205 | 255,000 | 2,050 |
| 1998-03-02 | 195 | 197 | 195 | 197 | 169,000 | 1,970 |
| 1998-02-27 | 193 | 195 | 192 | 193 | 136,000 | 1,930 |
| 1998-02-26 | 191 | 193 | 190 | 191 | 109,000 | 1,910 |
| 1998-02-25 | 191 | 191 | 188 | 190 | 133,000 | 1,900 |
| 1998-02-24 | 194 | 194 | 190 | 191 | 235,000 | 1,910 |
| 1998-02-23 | 195 | 196 | 195 | 195 | 49,000 | 1,950 |
| 1998-02-20 | 196 | 196 | 195 | 196 | 146,000 | 1,960 |
| 1998-02-19 | 197 | 198 | 196 | 196 | 200,000 | 1,960 |
| 1998-02-18 | 198 | 199 | 196 | 197 | 165,000 | 1,970 |
| 1998-02-17 | 197 | 200 | 197 | 200 | 76,000 | 2,000 |
| 1998-02-16 | 201 | 203 | 198 | 198 | 78,000 | 1,980 |
| 1998-02-13 | 205 | 205 | 203 | 204 | 66,000 | 2,040 |
| 1998-02-12 | 201 | 206 | 201 | 204 | 143,000 | 2,040 |
| 1998-02-10 | 199 | 199 | 197 | 199 | 144,000 | 1,990 |
| 1998-02-09 | 197 | 198 | 196 | 196 | 162,000 | 1,960 |
| 1998-02-06 | 198 | 200 | 196 | 196 | 98,000 | 1,960 |
| 1998-02-05 | 197 | 197 | 196 | 197 | 130,000 | 1,970 |
| 1998-02-04 | 197 | 198 | 196 | 197 | 70,000 | 1,970 |
| 1998-02-03 | 198 | 204 | 197 | 197 | 49,000 | 1,970 |
| 1998-02-02 | 198 | 200 | 197 | 197 | 126,000 | 1,970 |
| 1998-01-30 | 202 | 202 | 197 | 198 | 151,000 | 1,980 |
| 1998-01-29 | 201 | 203 | 199 | 199 | 267,000 | 1,990 |
| 1998-01-28 | 204 | 207 | 200 | 201 | 353,000 | 2,010 |
| 1998-01-27 | 218 | 218 | 206 | 209 | 64,000 | 2,090 |
| 1998-01-26 | 206 | 220 | 202 | 220 | 212,000 | 2,200 |
| 1998-01-23 | 207 | 208 | 205 | 205 | 76,000 | 2,050 |
| 1998-01-22 | 201 | 207 | 200 | 207 | 95,000 | 2,070 |
| 1998-01-21 | 203 | 205 | 200 | 200 | 131,000 | 2,000 |
| 1998-01-20 | 205 | 205 | 202 | 202 | 80,000 | 2,020 |
| 1998-01-19 | 205 | 209 | 202 | 205 | 78,000 | 2,050 |
| 1998-01-16 | 200 | 205 | 200 | 205 | 89,000 | 2,050 |
| 1998-01-14 | 200 | 200 | 199 | 199 | 27,000 | 1,990 |
| 1998-01-13 | 197 | 200 | 197 | 199 | 65,000 | 1,990 |
| 1998-01-12 | 198 | 200 | 198 | 199 | 21,000 | 1,990 |
| 1998-01-09 | 200 | 200 | 200 | 200 | 26,000 | 2,000 |
| 1998-01-08 | 203 | 204 | 200 | 200 | 78,000 | 2,000 |
| 1998-01-07 | 198 | 204 | 198 | 203 | 46,000 | 2,030 |
| 1998-01-06 | 208 | 208 | 199 | 199 | 30,000 | 1,990 |
| 1998-01-05 | 204 | 210 | 204 | 209 | 32,000 | 2,090 |
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
