9536 西部ガスホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 147 | 150 | 147 | 150 | 3,000 | 1,500 |
| 1999-12-29 | 147 | 151 | 147 | 147 | 83,000 | 1,470 |
| 1999-12-28 | 147 | 150 | 147 | 147 | 46,000 | 1,470 |
| 1999-12-27 | 145 | 150 | 145 | 147 | 131,000 | 1,470 |
| 1999-12-24 | 146 | 150 | 146 | 146 | 302,000 | 1,460 |
| 1999-12-22 | 150 | 150 | 145 | 146 | 213,000 | 1,460 |
| 1999-12-21 | 149 | 150 | 149 | 150 | 76,000 | 1,500 |
| 1999-12-20 | 150 | 150 | 149 | 149 | 165,000 | 1,490 |
| 1999-12-17 | 150 | 151 | 149 | 150 | 252,000 | 1,500 |
| 1999-12-16 | 152 | 153 | 150 | 150 | 201,000 | 1,500 |
| 1999-12-15 | 152 | 154 | 152 | 152 | 150,000 | 1,520 |
| 1999-12-14 | 155 | 155 | 153 | 153 | 101,000 | 1,530 |
| 1999-12-13 | 152 | 155 | 152 | 155 | 133,000 | 1,550 |
| 1999-12-10 | 153 | 155 | 153 | 154 | 454,000 | 1,540 |
| 1999-12-09 | 152 | 155 | 152 | 153 | 105,000 | 1,530 |
| 1999-12-08 | 155 | 155 | 152 | 155 | 82,000 | 1,550 |
| 1999-12-07 | 154 | 155 | 152 | 154 | 113,000 | 1,540 |
| 1999-12-06 | 154 | 156 | 153 | 154 | 123,000 | 1,540 |
| 1999-12-03 | 155 | 157 | 154 | 154 | 167,000 | 1,540 |
| 1999-12-02 | 155 | 157 | 154 | 154 | 133,000 | 1,540 |
| 1999-12-01 | 156 | 159 | 155 | 155 | 220,000 | 1,550 |
| 1999-11-30 | 158 | 158 | 156 | 156 | 82,000 | 1,560 |
| 1999-11-29 | 160 | 160 | 158 | 158 | 113,000 | 1,580 |
| 1999-11-26 | 160 | 161 | 158 | 158 | 111,000 | 1,580 |
| 1999-11-25 | 162 | 162 | 159 | 160 | 194,000 | 1,600 |
| 1999-11-24 | 161 | 162 | 160 | 162 | 191,000 | 1,620 |
| 1999-11-22 | 165 | 165 | 161 | 161 | 56,000 | 1,610 |
| 1999-11-19 | 164 | 165 | 162 | 164 | 107,000 | 1,640 |
| 1999-11-18 | 163 | 164 | 163 | 164 | 177,000 | 1,640 |
| 1999-11-17 | 160 | 163 | 160 | 163 | 120,000 | 1,630 |
| 1999-11-16 | 162 | 163 | 161 | 162 | 96,000 | 1,620 |
| 1999-11-15 | 163 | 163 | 162 | 162 | 44,000 | 1,620 |
| 1999-11-12 | 165 | 166 | 163 | 163 | 215,000 | 1,630 |
| 1999-11-11 | 168 | 168 | 165 | 165 | 57,000 | 1,650 |
| 1999-11-10 | 169 | 169 | 166 | 168 | 101,000 | 1,680 |
| 1999-11-09 | 168 | 169 | 166 | 169 | 111,000 | 1,690 |
| 1999-11-08 | 170 | 170 | 167 | 168 | 76,000 | 1,680 |
| 1999-11-05 | 167 | 170 | 167 | 170 | 79,000 | 1,700 |
| 1999-11-04 | 169 | 170 | 168 | 170 | 131,000 | 1,700 |
| 1999-11-02 | 171 | 171 | 168 | 170 | 83,000 | 1,700 |
| 1999-11-01 | 177 | 177 | 171 | 171 | 90,000 | 1,710 |
| 1999-10-29 | 166 | 177 | 166 | 177 | 168,000 | 1,770 |
| 1999-10-28 | 166 | 167 | 166 | 166 | 60,000 | 1,660 |
| 1999-10-27 | 167 | 168 | 166 | 166 | 105,000 | 1,660 |
| 1999-10-26 | 167 | 168 | 167 | 167 | 47,000 | 1,670 |
| 1999-10-25 | 167 | 170 | 167 | 168 | 86,000 | 1,680 |
| 1999-10-22 | 166 | 168 | 166 | 167 | 66,000 | 1,670 |
| 1999-10-21 | 170 | 170 | 165 | 169 | 56,000 | 1,690 |
| 1999-10-20 | 172 | 175 | 171 | 175 | 61,000 | 1,750 |
| 1999-10-19 | 169 | 169 | 167 | 168 | 87,000 | 1,680 |
| 1999-10-18 | 165 | 173 | 165 | 173 | 71,000 | 1,730 |
| 1999-10-15 | 170 | 172 | 167 | 167 | 64,000 | 1,670 |
| 1999-10-14 | 173 | 174 | 170 | 170 | 96,000 | 1,700 |
| 1999-10-13 | 175 | 177 | 172 | 172 | 36,000 | 1,720 |
| 1999-10-12 | 177 | 177 | 174 | 175 | 277,000 | 1,750 |
| 1999-10-08 | 174 | 177 | 172 | 177 | 179,000 | 1,770 |
| 1999-10-07 | 171 | 171 | 166 | 166 | 81,000 | 1,660 |
| 1999-10-06 | 172 | 173 | 171 | 171 | 38,000 | 1,710 |
| 1999-10-05 | 173 | 175 | 172 | 172 | 60,000 | 1,720 |
| 1999-10-04 | 181 | 181 | 175 | 175 | 53,000 | 1,750 |
| 1999-10-01 | 180 | 182 | 175 | 175 | 124,000 | 1,750 |
| 1999-09-30 | 172 | 180 | 172 | 180 | 158,000 | 1,800 |
| 1999-09-29 | 177 | 177 | 170 | 170 | 98,000 | 1,700 |
| 1999-09-28 | 177 | 179 | 173 | 179 | 40,000 | 1,790 |
| 1999-09-27 | 172 | 176 | 172 | 172 | 35,000 | 1,720 |
| 1999-09-24 | 178 | 181 | 172 | 176 | 106,000 | 1,760 |
| 1999-09-22 | 174 | 178 | 171 | 178 | 85,000 | 1,780 |
| 1999-09-21 | 171 | 174 | 171 | 174 | 146,000 | 1,740 |
| 1999-09-20 | 173 | 174 | 171 | 174 | 82,000 | 1,740 |
| 1999-09-17 | 173 | 175 | 171 | 173 | 135,000 | 1,730 |
| 1999-09-16 | 172 | 173 | 171 | 173 | 140,000 | 1,730 |
| 1999-09-14 | 175 | 175 | 171 | 175 | 143,000 | 1,750 |
| 1999-09-13 | 176 | 177 | 175 | 175 | 136,000 | 1,750 |
| 1999-09-10 | 178 | 178 | 176 | 177 | 443,000 | 1,770 |
| 1999-09-09 | 176 | 178 | 176 | 176 | 56,000 | 1,760 |
| 1999-09-08 | 177 | 178 | 176 | 176 | 84,000 | 1,760 |
| 1999-09-07 | 178 | 178 | 177 | 178 | 62,000 | 1,780 |
| 1999-09-06 | 180 | 180 | 177 | 177 | 90,000 | 1,770 |
| 1999-09-03 | 177 | 179 | 177 | 179 | 159,000 | 1,790 |
| 1999-09-02 | 180 | 180 | 177 | 177 | 102,000 | 1,770 |
| 1999-09-01 | 177 | 179 | 177 | 179 | 94,000 | 1,790 |
| 1999-08-31 | 177 | 180 | 177 | 177 | 48,000 | 1,770 |
| 1999-08-30 | 178 | 179 | 178 | 179 | 125,000 | 1,790 |
| 1999-08-27 | 178 | 180 | 178 | 178 | 214,000 | 1,780 |
| 1999-08-26 | 180 | 181 | 178 | 178 | 135,000 | 1,780 |
| 1999-08-25 | 180 | 180 | 179 | 180 | 209,000 | 1,800 |
| 1999-08-24 | 185 | 185 | 179 | 180 | 110,000 | 1,800 |
| 1999-08-23 | 179 | 180 | 179 | 179 | 195,000 | 1,790 |
| 1999-08-20 | 180 | 183 | 179 | 179 | 104,000 | 1,790 |
| 1999-08-19 | 181 | 181 | 179 | 179 | 167,000 | 1,790 |
| 1999-08-18 | 181 | 185 | 179 | 181 | 339,000 | 1,810 |
| 1999-08-17 | 185 | 185 | 180 | 181 | 164,000 | 1,810 |
| 1999-08-16 | 184 | 185 | 181 | 185 | 43,000 | 1,850 |
| 1999-08-13 | 182 | 185 | 182 | 184 | 105,000 | 1,840 |
| 1999-08-12 | 184 | 185 | 182 | 185 | 40,000 | 1,850 |
| 1999-08-11 | 182 | 185 | 182 | 185 | 66,000 | 1,850 |
| 1999-08-10 | 181 | 185 | 181 | 182 | 31,000 | 1,820 |
| 1999-08-09 | 180 | 181 | 180 | 181 | 36,000 | 1,810 |
| 1999-08-06 | 180 | 181 | 180 | 180 | 78,000 | 1,800 |
| 1999-08-05 | 185 | 185 | 180 | 180 | 73,000 | 1,800 |
| 1999-08-04 | 182 | 185 | 181 | 185 | 95,000 | 1,850 |
| 1999-08-03 | 185 | 185 | 180 | 182 | 100,000 | 1,820 |
| 1999-08-02 | 185 | 187 | 181 | 181 | 70,000 | 1,810 |
| 1999-07-30 | 181 | 185 | 180 | 185 | 91,000 | 1,850 |
| 1999-07-29 | 180 | 181 | 180 | 180 | 60,000 | 1,800 |
| 1999-07-28 | 182 | 182 | 180 | 180 | 168,000 | 1,800 |
| 1999-07-27 | 185 | 185 | 180 | 182 | 80,000 | 1,820 |
| 1999-07-26 | 182 | 183 | 182 | 183 | 88,000 | 1,830 |
| 1999-07-23 | 180 | 182 | 180 | 182 | 179,000 | 1,820 |
| 1999-07-22 | 181 | 181 | 180 | 180 | 131,000 | 1,800 |
| 1999-07-21 | 180 | 181 | 180 | 181 | 107,000 | 1,810 |
| 1999-07-19 | 181 | 182 | 180 | 180 | 255,000 | 1,800 |
| 1999-07-16 | 181 | 181 | 180 | 180 | 84,000 | 1,800 |
| 1999-07-15 | 180 | 181 | 180 | 180 | 70,000 | 1,800 |
| 1999-07-14 | 180 | 184 | 180 | 180 | 154,000 | 1,800 |
| 1999-07-13 | 185 | 185 | 180 | 180 | 352,000 | 1,800 |
| 1999-07-12 | 184 | 189 | 180 | 189 | 300,000 | 1,890 |
| 1999-07-09 | 180 | 189 | 179 | 189 | 246,000 | 1,890 |
| 1999-07-08 | 180 | 183 | 179 | 180 | 346,000 | 1,800 |
| 1999-07-07 | 179 | 183 | 179 | 180 | 313,000 | 1,800 |
| 1999-07-06 | 180 | 182 | 179 | 179 | 476,000 | 1,790 |
| 1999-07-05 | 180 | 185 | 179 | 180 | 662,000 | 1,800 |
| 1999-07-02 | 181 | 181 | 180 | 180 | 175,000 | 1,800 |
| 1999-07-01 | 182 | 183 | 181 | 182 | 242,000 | 1,820 |
| 1999-06-30 | 181 | 182 | 181 | 181 | 147,000 | 1,810 |
| 1999-06-29 | 181 | 183 | 181 | 181 | 150,000 | 1,810 |
| 1999-06-28 | 182 | 182 | 181 | 181 | 81,000 | 1,810 |
| 1999-06-25 | 181 | 182 | 181 | 181 | 112,000 | 1,810 |
| 1999-06-24 | 181 | 182 | 180 | 180 | 190,000 | 1,800 |
| 1999-06-23 | 182 | 184 | 181 | 181 | 149,000 | 1,810 |
| 1999-06-22 | 182 | 185 | 182 | 185 | 154,000 | 1,850 |
| 1999-06-21 | 183 | 183 | 181 | 182 | 183,000 | 1,820 |
| 1999-06-18 | 188 | 188 | 182 | 183 | 118,000 | 1,830 |
| 1999-06-17 | 185 | 185 | 182 | 183 | 77,000 | 1,830 |
| 1999-06-16 | 183 | 183 | 182 | 182 | 131,000 | 1,820 |
| 1999-06-15 | 185 | 185 | 183 | 183 | 77,000 | 1,830 |
| 1999-06-14 | 186 | 186 | 182 | 185 | 144,000 | 1,850 |
| 1999-06-11 | 185 | 188 | 185 | 186 | 656,000 | 1,860 |
| 1999-06-10 | 189 | 190 | 185 | 188 | 147,000 | 1,880 |
| 1999-06-09 | 185 | 189 | 185 | 189 | 58,000 | 1,890 |
| 1999-06-08 | 185 | 189 | 185 | 185 | 69,000 | 1,850 |
| 1999-06-07 | 188 | 188 | 186 | 186 | 82,000 | 1,860 |
| 1999-06-04 | 184 | 188 | 184 | 188 | 41,000 | 1,880 |
| 1999-06-03 | 185 | 188 | 184 | 184 | 68,000 | 1,840 |
| 1999-06-02 | 188 | 188 | 185 | 187 | 48,000 | 1,870 |
| 1999-06-01 | 188 | 188 | 184 | 188 | 113,000 | 1,880 |
| 1999-05-31 | 184 | 188 | 184 | 188 | 210,000 | 1,880 |
| 1999-05-28 | 185 | 185 | 182 | 182 | 121,000 | 1,820 |
| 1999-05-27 | 182 | 185 | 182 | 184 | 35,000 | 1,840 |
| 1999-05-26 | 186 | 186 | 181 | 182 | 110,000 | 1,820 |
| 1999-05-25 | 180 | 184 | 180 | 181 | 61,000 | 1,810 |
| 1999-05-24 | 180 | 183 | 179 | 180 | 306,000 | 1,800 |
| 1999-05-21 | 181 | 181 | 179 | 180 | 251,000 | 1,800 |
| 1999-05-20 | 181 | 183 | 181 | 182 | 42,000 | 1,820 |
| 1999-05-19 | 180 | 181 | 180 | 180 | 193,000 | 1,800 |
| 1999-05-18 | 181 | 182 | 179 | 180 | 487,000 | 1,800 |
| 1999-05-17 | 183 | 185 | 181 | 181 | 110,000 | 1,810 |
| 1999-05-14 | 184 | 185 | 182 | 182 | 252,000 | 1,820 |
| 1999-05-13 | 186 | 186 | 183 | 183 | 366,000 | 1,830 |
| 1999-05-12 | 189 | 190 | 186 | 186 | 344,000 | 1,860 |
| 1999-05-11 | 190 | 190 | 186 | 186 | 119,000 | 1,860 |
| 1999-05-10 | 186 | 190 | 186 | 188 | 234,000 | 1,880 |
| 1999-05-07 | 189 | 190 | 186 | 186 | 193,000 | 1,860 |
| 1999-05-06 | 185 | 189 | 185 | 186 | 85,000 | 1,860 |
| 1999-04-30 | 187 | 187 | 185 | 185 | 182,000 | 1,850 |
| 1999-04-28 | 188 | 190 | 185 | 185 | 140,000 | 1,850 |
| 1999-04-27 | 190 | 190 | 188 | 188 | 104,000 | 1,880 |
| 1999-04-26 | 189 | 191 | 189 | 190 | 110,000 | 1,900 |
| 1999-04-23 | 189 | 192 | 189 | 190 | 311,000 | 1,900 |
| 1999-04-22 | 188 | 190 | 186 | 189 | 146,000 | 1,890 |
| 1999-04-21 | 186 | 190 | 186 | 190 | 63,000 | 1,900 |
| 1999-04-20 | 188 | 192 | 186 | 187 | 195,000 | 1,870 |
| 1999-04-19 | 189 | 190 | 186 | 186 | 243,000 | 1,860 |
| 1999-04-16 | 184 | 190 | 184 | 186 | 240,000 | 1,860 |
| 1999-04-15 | 184 | 185 | 183 | 184 | 71,000 | 1,840 |
| 1999-04-14 | 185 | 187 | 184 | 184 | 98,000 | 1,840 |
| 1999-04-13 | 183 | 187 | 183 | 185 | 111,000 | 1,850 |
| 1999-04-12 | 185 | 187 | 182 | 182 | 147,000 | 1,820 |
| 1999-04-09 | 182 | 184 | 180 | 180 | 378,000 | 1,800 |
| 1999-04-08 | 181 | 184 | 181 | 182 | 61,000 | 1,820 |
| 1999-04-07 | 186 | 186 | 180 | 181 | 354,000 | 1,810 |
| 1999-04-06 | 182 | 183 | 181 | 181 | 100,000 | 1,810 |
| 1999-04-05 | 184 | 184 | 181 | 181 | 127,000 | 1,810 |
| 1999-04-02 | 184 | 184 | 181 | 181 | 142,000 | 1,810 |
| 1999-04-01 | 185 | 188 | 184 | 184 | 80,000 | 1,840 |
| 1999-03-31 | 188 | 188 | 184 | 184 | 88,000 | 1,840 |
| 1999-03-30 | 187 | 187 | 185 | 185 | 34,000 | 1,850 |
| 1999-03-29 | 184 | 186 | 183 | 186 | 28,000 | 1,860 |
| 1999-03-26 | 188 | 188 | 182 | 183 | 42,000 | 1,830 |
| 1999-03-25 | 186 | 189 | 183 | 189 | 191,000 | 1,890 |
| 1999-03-24 | 184 | 185 | 182 | 182 | 286,000 | 1,820 |
| 1999-03-23 | 185 | 190 | 182 | 183 | 498,000 | 1,830 |
| 1999-03-19 | 185 | 185 | 182 | 184 | 320,000 | 1,840 |
| 1999-03-18 | 188 | 188 | 182 | 182 | 417,000 | 1,820 |
| 1999-03-17 | 187 | 188 | 184 | 187 | 274,000 | 1,870 |
| 1999-03-16 | 188 | 188 | 183 | 184 | 170,000 | 1,840 |
| 1999-03-15 | 188 | 188 | 183 | 183 | 237,000 | 1,830 |
| 1999-03-12 | 192 | 192 | 183 | 185 | 368,000 | 1,850 |
| 1999-03-11 | 183 | 186 | 183 | 184 | 285,000 | 1,840 |
| 1999-03-10 | 183 | 184 | 182 | 183 | 220,000 | 1,830 |
| 1999-03-09 | 182 | 183 | 181 | 183 | 161,000 | 1,830 |
| 1999-03-08 | 189 | 192 | 183 | 183 | 113,000 | 1,830 |
| 1999-03-05 | 183 | 189 | 181 | 189 | 286,000 | 1,890 |
| 1999-03-04 | 182 | 182 | 180 | 180 | 208,000 | 1,800 |
| 1999-03-03 | 182 | 183 | 181 | 181 | 103,000 | 1,810 |
| 1999-03-02 | 184 | 184 | 183 | 183 | 96,000 | 1,830 |
| 1999-03-01 | 184 | 186 | 184 | 184 | 184,000 | 1,840 |
| 1999-02-26 | 184 | 185 | 184 | 184 | 156,000 | 1,840 |
| 1999-02-25 | 184 | 185 | 184 | 184 | 67,000 | 1,840 |
| 1999-02-24 | 184 | 185 | 184 | 184 | 80,000 | 1,840 |
| 1999-02-23 | 188 | 188 | 180 | 185 | 227,000 | 1,850 |
| 1999-02-22 | 184 | 189 | 184 | 189 | 117,000 | 1,890 |
| 1999-02-19 | 185 | 185 | 184 | 185 | 70,000 | 1,850 |
| 1999-02-18 | 184 | 185 | 184 | 185 | 108,000 | 1,850 |
| 1999-02-17 | 186 | 186 | 184 | 184 | 82,000 | 1,840 |
| 1999-02-16 | 185 | 187 | 185 | 186 | 155,000 | 1,860 |
| 1999-02-15 | 185 | 186 | 185 | 185 | 72,000 | 1,850 |
| 1999-02-12 | 188 | 188 | 185 | 185 | 139,000 | 1,850 |
| 1999-02-10 | 185 | 188 | 185 | 188 | 92,000 | 1,880 |
| 1999-02-09 | 186 | 187 | 185 | 185 | 89,000 | 1,850 |
| 1999-02-08 | 185 | 186 | 185 | 186 | 68,000 | 1,860 |
| 1999-02-05 | 185 | 187 | 185 | 186 | 136,000 | 1,860 |
| 1999-02-04 | 185 | 186 | 185 | 186 | 132,000 | 1,860 |
| 1999-02-03 | 187 | 187 | 185 | 185 | 62,000 | 1,850 |
| 1999-02-02 | 187 | 187 | 186 | 187 | 132,000 | 1,870 |
| 1999-02-01 | 188 | 188 | 186 | 187 | 108,000 | 1,870 |
| 1999-01-29 | 186 | 188 | 186 | 188 | 113,000 | 1,880 |
| 1999-01-28 | 187 | 188 | 186 | 186 | 97,000 | 1,860 |
| 1999-01-27 | 188 | 189 | 186 | 187 | 128,000 | 1,870 |
| 1999-01-26 | 193 | 193 | 185 | 188 | 236,000 | 1,880 |
| 1999-01-25 | 187 | 195 | 187 | 193 | 291,000 | 1,930 |
| 1999-01-22 | 186 | 189 | 186 | 186 | 48,000 | 1,860 |
| 1999-01-21 | 189 | 190 | 186 | 189 | 85,000 | 1,890 |
| 1999-01-20 | 186 | 190 | 185 | 190 | 104,000 | 1,900 |
| 1999-01-19 | 185 | 186 | 185 | 185 | 136,000 | 1,850 |
| 1999-01-18 | 185 | 186 | 185 | 185 | 42,000 | 1,850 |
| 1999-01-14 | 185 | 186 | 185 | 186 | 90,000 | 1,860 |
| 1999-01-13 | 185 | 186 | 185 | 185 | 141,000 | 1,850 |
| 1999-01-12 | 188 | 188 | 185 | 188 | 201,000 | 1,880 |
| 1999-01-11 | 185 | 189 | 185 | 188 | 72,000 | 1,880 |
| 1999-01-08 | 186 | 187 | 185 | 185 | 89,000 | 1,850 |
| 1999-01-07 | 189 | 190 | 185 | 185 | 102,000 | 1,850 |
| 1999-01-06 | 186 | 190 | 185 | 189 | 122,000 | 1,890 |
| 1999-01-05 | 186 | 187 | 186 | 186 | 160,000 | 1,860 |
| 1999-01-04 | 188 | 188 | 186 | 186 | 69,000 | 1,860 |
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
