1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 2004年

9536 西部ガスホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3021721721521588,0002,150
2004-12-29214216214216199,0002,160
2004-12-28215215213214107,0002,140
2004-12-27215216214215381,0002,150
2004-12-24213215213215339,0002,150
2004-12-22212213212213199,0002,130
2004-12-21212212211212135,0002,120
2004-12-2021121121021081,0002,100
2004-12-17211212210211230,0002,110
2004-12-1621021121021164,0002,110
2004-12-15210211210210117,0002,100
2004-12-14209210209210123,0002,100
2004-12-1320820920720983,0002,090
2004-12-10207209207207529,0002,070
2004-12-09210210206207190,0002,070
2004-12-0820921120921167,0002,110
2004-12-0720921120920999,0002,090
2004-12-0621121121021076,0002,100
2004-12-03208211208210186,0002,100
2004-12-02207208206208171,0002,080
2004-12-0120720720620692,0002,060
2004-11-30206207205207130,0002,070
2004-11-29206208206206223,0002,060
2004-11-26208208206206219,0002,060
2004-11-25205208205207153,0002,070
2004-11-24206207205205108,0002,050
2004-11-22208209206207232,0002,070
2004-11-1921021020920990,0002,090
2004-11-18209211209209200,0002,090
2004-11-1720921020820899,0002,080
2004-11-16207210207209162,0002,090
2004-11-15206208206208197,0002,080
2004-11-12205208205208195,0002,080
2004-11-11208209207207168,0002,070
2004-11-10208209208208146,0002,080
2004-11-09208209208208171,0002,080
2004-11-08210210208208124,0002,080
2004-11-0520921020821080,0002,100
2004-11-04208209208209125,0002,090
2004-11-0221021020921094,0002,100
2004-11-01211211210210108,0002,100
2004-10-2921021221021071,0002,100
2004-10-2821121221021280,0002,120
2004-10-2721221221021092,0002,100
2004-10-2621221321121373,0002,130
2004-10-25213213211212162,0002,120
2004-10-2221221321221370,0002,130
2004-10-2121321421221283,0002,120
2004-10-2021221321221272,0002,120
2004-10-1921221321221356,0002,130
2004-10-1821121221121179,0002,110
2004-10-1521321321121186,0002,110
2004-10-1421321321221284,0002,120
2004-10-1321321521321452,0002,140
2004-10-1221621621421467,0002,140
2004-10-08213216213216184,0002,160
2004-10-07214214212213134,0002,130
2004-10-0621221421221481,0002,140
2004-10-0521121321121355,0002,130
2004-10-0421021321021367,0002,130
2004-10-0121121220921295,0002,120
2004-09-3021321321121155,0002,110
2004-09-29211212210211153,0002,110
2004-09-2821221321121289,0002,120
2004-09-27213214211212132,0002,120
2004-09-24217217214215220,0002,150
2004-09-22216217215217245,0002,170
2004-09-21217217215215397,0002,150
2004-09-17217218217218102,0002,180
2004-09-1621721821721753,0002,170
2004-09-15217219216217158,0002,170
2004-09-14216218216218114,0002,180
2004-09-13217217215216105,0002,160
2004-09-10216217215217559,0002,170
2004-09-09218218215215344,0002,150
2004-09-0821821921721777,0002,170
2004-09-07219219216217160,0002,170
2004-09-06216220216219173,0002,190
2004-09-03216216215215198,0002,150
2004-09-0221621621521563,0002,150
2004-09-01214216214215176,0002,150
2004-08-3121421521421460,0002,140
2004-08-3021421521421449,0002,140
2004-08-27215215214215102,0002,150
2004-08-26216216214215119,0002,150
2004-08-2521321521321580,0002,150
2004-08-2421521521321386,0002,130
2004-08-2321321521321390,0002,130
2004-08-2021421521321357,0002,130
2004-08-19215216214215147,0002,150
2004-08-18212214212214106,0002,140
2004-08-17213213212212108,0002,120
2004-08-16214214212214116,0002,140
2004-08-13214215213214141,0002,140
2004-08-1221421521421447,0002,140
2004-08-1121521521421549,0002,150
2004-08-10215216214214112,0002,140
2004-08-0921321521221577,0002,150
2004-08-06216216213214194,0002,140
2004-08-05213216213216199,0002,160
2004-08-04213214212213201,0002,130
2004-08-03213214212214125,0002,140
2004-08-02214214212213133,0002,130
2004-07-30211214210214285,0002,140
2004-07-29213213209212254,0002,120
2004-07-2821621621321455,0002,140
2004-07-27215216214214138,0002,140
2004-07-26215218215216214,0002,160
2004-07-23214216214214170,0002,140
2004-07-2221421521321356,0002,130
2004-07-2121321621321689,0002,160
2004-07-2021221421221375,0002,130
2004-07-16214215211213191,0002,130
2004-07-15215215212212136,0002,120
2004-07-14215216214215203,0002,150
2004-07-13216216213213190,0002,130
2004-07-12214217212216294,0002,160
2004-07-09210214210213305,0002,130
2004-07-08210211209209156,0002,090
2004-07-07210212210210189,0002,100
2004-07-06211214210210125,0002,100
2004-07-05210212208210136,0002,100
2004-07-02210213210211122,0002,110
2004-07-01214215209210259,0002,100
2004-06-30209216209212602,0002,120
2004-06-29209209207208109,0002,080
2004-06-28207209207209144,0002,090
2004-06-25206208206208211,0002,080
2004-06-24204206204206151,0002,060
2004-06-23205207204204170,0002,040
2004-06-22206207204207164,0002,070
2004-06-21205208205206215,0002,060
2004-06-18204204203203137,0002,030
2004-06-1720320420320355,0002,030
2004-06-16204205203203168,0002,030
2004-06-15204205203203131,0002,030
2004-06-1420520520420483,0002,040
2004-06-11205207205205605,0002,050
2004-06-10206207206206136,0002,060
2004-06-0920620620520588,0002,050
2004-06-08205206204206128,0002,060
2004-06-0720420520420582,0002,050
2004-06-0420220420220480,0002,040
2004-06-0320320420220278,0002,020
2004-06-0220520520320386,0002,030
2004-06-0120420520420591,0002,050
2004-05-3120420520320472,0002,040
2004-05-28202205202205150,0002,050
2004-05-2720320420220392,0002,030
2004-05-26204206203205207,0002,050
2004-05-25202204202202109,0002,020
2004-05-24202205200202263,0002,020
2004-05-21200202200202102,0002,020
2004-05-2020020119920186,0002,010
2004-05-19198201197201114,0002,010
2004-05-18193198193197176,0001,970
2004-05-17196196194194145,0001,940
2004-05-14197198194194367,0001,940
2004-05-13199200197197290,0001,970
2004-05-12200202198199261,0001,990
2004-05-11199200198200161,0002,000
2004-05-10203203199199256,0001,990
2004-05-07202203201201152,0002,010
2004-05-06204205201202353,0002,020
2004-04-30206206204205225,0002,050
2004-04-28204206204206161,0002,060
2004-04-27204205204204102,0002,040
2004-04-26204205203204270,0002,040
2004-04-23202204202204398,0002,040
2004-04-22202203202202191,0002,020
2004-04-2120320320220247,0002,020
2004-04-20202203201203127,0002,030
2004-04-19203203201201152,0002,010
2004-04-16202203202202144,0002,020
2004-04-15203203201201250,0002,010
2004-04-14202203202203176,0002,030
2004-04-1320420420320352,0002,030
2004-04-12204204202204113,0002,040
2004-04-09203204202203138,0002,030
2004-04-08202203202202132,0002,020
2004-04-07204204202203166,0002,030
2004-04-06203204202204301,0002,040
2004-04-05203204202202129,0002,020
2004-04-02201204201203149,0002,030
2004-04-01203204201201173,0002,010
2004-03-31203203201203109,0002,030
2004-03-30202203202203114,0002,030
2004-03-29202203202203129,0002,030
2004-03-26202203202202168,0002,020
2004-03-25205207204205475,0002,050
2004-03-24205205203204304,0002,040
2004-03-23204205204204198,0002,040
2004-03-22204205204204146,0002,040
2004-03-19205206203203197,0002,030
2004-03-18205207203205365,0002,050
2004-03-17203205203205208,0002,050
2004-03-16205205203203200,0002,030
2004-03-15203205203204135,0002,040
2004-03-12203205203203561,0002,030
2004-03-11204206203205264,0002,050
2004-03-10203205203203188,0002,030
2004-03-09202203201202242,0002,020
2004-03-08201202200201147,0002,010
2004-03-05200202200202248,0002,020
2004-03-04199202199200461,0002,000
2004-03-03199201199200156,0002,000
2004-03-02199200199199190,0001,990
2004-03-01200201199199349,0001,990
2004-02-27198199197199224,0001,990
2004-02-2619719919719880,0001,980
2004-02-25197198196196155,0001,960
2004-02-24198198197197174,0001,970
2004-02-23197198197198144,0001,980
2004-02-20198198197197102,0001,970
2004-02-1919819819719876,0001,980
2004-02-18197198197197185,0001,970
2004-02-17196198196197123,0001,970
2004-02-16196198196196112,0001,960
2004-02-13196198196196269,0001,960
2004-02-12195197195196103,0001,960
2004-02-10195197195195129,0001,950
2004-02-09195196195195231,0001,950
2004-02-0619619619519558,0001,950
2004-02-0519619619519685,0001,960
2004-02-04197197195195222,0001,950
2004-02-03197197196197179,0001,970
2004-02-0219619719619660,0001,960
2004-01-30196197196196120,0001,960
2004-01-29197198196196175,0001,960
2004-01-28197198197197115,0001,970
2004-01-27197198196197296,0001,970
2004-01-26197198196196358,0001,960
2004-01-23197198196196253,0001,960
2004-01-22198199196197195,0001,970
2004-01-21197200197197284,0001,970
2004-01-20197199196197148,0001,970
2004-01-19197198196197123,0001,970
2004-01-16195197195196108,0001,960
2004-01-15197197193195472,0001,950
2004-01-14199199197197131,0001,970
2004-01-13200200198198178,0001,980
2004-01-09198201198200417,0002,000
2004-01-0819819919819892,0001,980
2004-01-07199199198198108,0001,980
2004-01-0619919919819873,0001,980
2004-01-0519819919819927,0001,990

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