9536 西部ガスホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	214	214	212	212	87,000	2,120
2010-12-29	214	214	213	214	139,000	2,140
2010-12-28	214	215	213	214	159,000	2,140
2010-12-27	214	215	211	212	352,000	2,120
2010-12-24	214	215	214	214	261,000	2,140
2010-12-22	216	217	213	213	381,000	2,130
2010-12-21	216	218	216	218	219,000	2,180
2010-12-20	218	218	216	217	100,000	2,170
2010-12-17	217	218	217	218	158,000	2,180
2010-12-16	216	218	216	217	147,000	2,170
2010-12-15	218	218	216	216	236,000	2,160
2010-12-14	217	218	216	218	206,000	2,180
2010-12-13	215	216	215	216	179,000	2,160
2010-12-10	216	216	214	215	677,000	2,150
2010-12-09	213	214	212	213	320,000	2,130
2010-12-08	213	215	213	215	188,000	2,150
2010-12-07	213	214	213	214	212,000	2,140
2010-12-06	215	215	213	214	210,000	2,140
2010-12-03	214	215	212	213	439,000	2,130
2010-12-02	214	215	211	212	551,000	2,120
2010-12-01	209	210	207	210	822,000	2,100
2010-11-30	220	221	202	204	2,665,000	2,040
2010-11-29	218	221	218	219	364,000	2,190
2010-11-26	223	225	218	218	390,000	2,180
2010-11-25	228	228	222	223	284,000	2,230
2010-11-24	231	232	228	228	273,000	2,280
2010-11-22	234	236	234	234	67,000	2,340
2010-11-19	238	238	235	235	155,000	2,350
2010-11-18	233	237	233	237	148,000	2,370
2010-11-17	230	233	230	232	78,000	2,320
2010-11-16	234	234	231	231	79,000	2,310
2010-11-15	235	235	233	233	101,000	2,330
2010-11-12	236	237	234	234	109,000	2,340
2010-11-11	237	238	234	236	105,000	2,360
2010-11-10	239	240	237	238	172,000	2,380
2010-11-09	237	238	237	238	85,000	2,380
2010-11-08	236	238	235	237	130,000	2,370
2010-11-05	235	238	234	235	239,000	2,350
2010-11-04	229	235	229	233	151,000	2,330
2010-11-02	230	231	227	229	127,000	2,290
2010-11-01	229	232	228	228	156,000	2,280
2010-10-29	222	229	221	229	369,000	2,290
2010-10-28	224	225	223	223	372,000	2,230
2010-10-27	227	228	225	225	174,000	2,250
2010-10-26	224	237	224	231	346,000	2,310
2010-10-25	227	228	224	226	182,000	2,260
2010-10-22	224	228	223	227	198,000	2,270
2010-10-21	226	226	223	224	185,000	2,240
2010-10-20	230	231	226	229	257,000	2,290
2010-10-19	236	238	236	237	170,000	2,370
2010-10-18	231	235	231	235	131,000	2,350
2010-10-15	230	232	229	231	142,000	2,310
2010-10-14	230	233	230	230	250,000	2,300
2010-10-13	238	238	233	234	219,000	2,340
2010-10-12	243	243	237	238	314,000	2,380
2010-10-08	243	245	242	242	282,000	2,420
2010-10-07	241	245	241	244	185,000	2,440
2010-10-06	244	244	241	242	139,000	2,420
2010-10-05	239	243	238	242	188,000	2,420
2010-10-04	242	242	239	239	113,000	2,390
2010-10-01	243	244	240	241	145,000	2,410
2010-09-30	246	247	241	243	158,000	2,430
2010-09-29	245	246	244	245	138,000	2,450
2010-09-28	244	246	244	246	121,000	2,460
2010-09-27	245	247	243	247	177,000	2,470
2010-09-24	244	245	242	243	152,000	2,430
2010-09-22	247	247	243	244	88,000	2,440
2010-09-21	246	247	245	246	59,000	2,460
2010-09-17	244	246	244	246	98,000	2,460
2010-09-16	246	246	242	242	50,000	2,420
2010-09-15	242	246	242	246	103,000	2,460
2010-09-14	241	243	241	242	174,000	2,420
2010-09-13	243	244	241	241	168,000	2,410
2010-09-10	241	244	241	244	577,000	2,440
2010-09-09	247	248	247	247	55,000	2,470
2010-09-08	244	247	244	247	43,000	2,470
2010-09-07	245	247	244	245	80,000	2,450
2010-09-06	245	247	245	246	138,000	2,460
2010-09-03	244	245	244	245	43,000	2,450
2010-09-02	244	244	243	244	101,000	2,440
2010-09-01	244	244	242	243	220,000	2,430
2010-08-31	248	248	244	244	103,000	2,440
2010-08-30	247	248	247	248	95,000	2,480
2010-08-27	242	247	242	247	141,000	2,470
2010-08-26	242	242	241	242	74,000	2,420
2010-08-25	240	242	240	242	84,000	2,420
2010-08-24	240	240	239	240	70,000	2,400
2010-08-23	240	241	239	241	76,000	2,410
2010-08-20	241	242	241	241	26,000	2,410
2010-08-19	241	243	241	243	70,000	2,430
2010-08-18	243	243	240	241	106,000	2,410
2010-08-17	241	242	241	242	47,000	2,420
2010-08-16	239	242	239	242	91,000	2,420
2010-08-13	239	240	239	239	61,000	2,390
2010-08-12	239	240	238	239	101,000	2,390
2010-08-11	242	243	240	240	112,000	2,400
2010-08-10	245	245	243	244	100,000	2,440
2010-08-09	244	244	243	244	42,000	2,440
2010-08-06	242	244	242	244	78,000	2,440
2010-08-05	241	243	241	243	73,000	2,430
2010-08-04	242	242	240	240	64,000	2,400
2010-08-03	242	242	241	242	77,000	2,420
2010-08-02	240	242	239	240	169,000	2,400
2010-07-30	241	242	240	240	215,000	2,400
2010-07-29	242	243	242	242	96,000	2,420
2010-07-28	243	244	241	244	123,000	2,440
2010-07-27	242	243	242	243	49,000	2,430
2010-07-26	243	243	241	242	39,000	2,420
2010-07-23	245	245	241	242	315,000	2,420
2010-07-22	243	244	242	244	93,000	2,440
2010-07-21	243	244	242	243	92,000	2,430
2010-07-20	242	244	242	243	88,000	2,430
2010-07-16	243	243	242	242	75,000	2,420
2010-07-15	244	244	243	243	80,000	2,430
2010-07-14	248	248	244	244	193,000	2,440
2010-07-13	249	249	246	246	116,000	2,460
2010-07-12	249	249	247	248	186,000	2,480
2010-07-09	246	247	245	246	85,000	2,460
2010-07-08	244	246	244	245	76,000	2,450
2010-07-07	243	243	242	242	67,000	2,420
2010-07-06	243	245	242	244	164,000	2,440
2010-07-05	247	247	244	244	106,000	2,440
2010-07-02	249	249	244	245	103,000	2,450
2010-07-01	249	250	249	249	56,000	2,490
2010-06-30	247	249	247	249	235,000	2,490
2010-06-29	245	247	245	247	125,000	2,470
2010-06-28	244	245	244	245	73,000	2,450
2010-06-25	243	244	243	243	75,000	2,430
2010-06-24	242	244	242	243	100,000	2,430
2010-06-23	245	245	242	242	149,000	2,420
2010-06-22	245	245	244	244	32,000	2,440
2010-06-21	243	245	243	245	84,000	2,450
2010-06-18	249	249	241	243	408,000	2,430
2010-06-17	247	249	247	249	47,000	2,490
2010-06-16	247	248	245	248	89,000	2,480
2010-06-15	244	247	244	246	39,000	2,460
2010-06-14	246	246	245	245	44,000	2,450
2010-06-11	249	249	245	246	366,000	2,460
2010-06-10	248	248	246	246	93,000	2,460
2010-06-09	245	246	244	246	82,000	2,460
2010-06-08	243	245	242	245	87,000	2,450
2010-06-07	247	247	241	244	195,000	2,440
2010-06-04	247	248	247	248	61,000	2,480
2010-06-03	245	249	245	248	71,000	2,480
2010-06-02	245	246	245	245	79,000	2,450
2010-06-01	242	246	242	245	65,000	2,450
2010-05-31	242	243	242	242	108,000	2,420
2010-05-28	245	245	242	242	132,000	2,420
2010-05-27	246	247	243	244	134,000	2,440
2010-05-26	246	248	246	246	126,000	2,460
2010-05-25	244	246	242	246	159,000	2,460
2010-05-24	245	246	242	242	177,000	2,420
2010-05-21	249	250	245	245	236,000	2,450
2010-05-20	250	252	250	251	68,000	2,510
2010-05-19	250	252	249	250	113,000	2,500
2010-05-18	251	252	250	251	59,000	2,510
2010-05-17	251	253	250	251	124,000	2,510
2010-05-14	252	255	252	252	158,000	2,520
2010-05-13	252	254	251	252	92,000	2,520
2010-05-12	251	254	251	253	102,000	2,530
2010-05-11	252	253	251	251	111,000	2,510
2010-05-10	250	250	248	250	116,000	2,500
2010-05-07	250	251	246	248	242,000	2,480
2010-05-06	253	254	251	251	180,000	2,510
2010-04-30	256	258	253	253	202,000	2,530
2010-04-28	258	259	255	255	196,000	2,550
2010-04-27	262	263	259	260	99,000	2,600
2010-04-26	261	262	260	262	192,000	2,620
2010-04-23	259	260	259	260	73,000	2,600
2010-04-22	261	261	259	259	92,000	2,590
2010-04-21	258	262	258	262	210,000	2,620
2010-04-20	257	257	256	257	45,000	2,570
2010-04-19	259	259	257	257	103,000	2,570
2010-04-16	260	261	259	259	46,000	2,590
2010-04-15	260	261	260	261	72,000	2,610
2010-04-14	262	263	260	260	161,000	2,600
2010-04-13	261	262	261	261	55,000	2,610
2010-04-12	263	263	261	261	116,000	2,610
2010-04-09	260	262	260	262	88,000	2,620
2010-04-08	262	263	260	260	138,000	2,600
2010-04-07	262	262	261	262	129,000	2,620
2010-04-06	261	261	260	261	100,000	2,610
2010-04-05	259	260	259	260	176,000	2,600
2010-04-02	262	262	259	260	137,000	2,600
2010-04-01	260	262	260	262	152,000	2,620
2010-03-31	261	263	259	262	213,000	2,620
2010-03-30	259	261	259	261	142,000	2,610
2010-03-29	258	260	258	259	35,000	2,590
2010-03-26	260	261	259	261	180,000	2,610
2010-03-25	258	259	257	258	240,000	2,580
2010-03-24	259	259	256	258	175,000	2,580
2010-03-23	257	259	257	257	91,000	2,570
2010-03-19	258	259	257	259	81,000	2,590
2010-03-18	258	259	257	258	95,000	2,580
2010-03-17	260	260	258	259	88,000	2,590
2010-03-16	261	261	259	259	113,000	2,590
2010-03-15	258	261	256	261	224,000	2,610
2010-03-12	258	258	256	257	263,000	2,570
2010-03-11	259	259	257	258	60,000	2,580
2010-03-10	258	259	257	257	123,000	2,570
2010-03-09	258	259	258	259	62,000	2,590
2010-03-08	258	260	258	260	197,000	2,600
2010-03-05	256	258	256	258	101,000	2,580
2010-03-04	259	259	256	256	109,000	2,560
2010-03-03	255	259	255	258	216,000	2,580
2010-03-02	253	257	252	256	211,000	2,560
2010-03-01	251	253	249	253	214,000	2,530
2010-02-26	250	251	249	249	243,000	2,490
2010-02-25	247	249	247	248	84,000	2,480
2010-02-24	249	249	246	246	78,000	2,460
2010-02-23	249	249	247	248	38,000	2,480
2010-02-22	244	249	244	248	257,000	2,480
2010-02-19	249	249	245	245	225,000	2,450
2010-02-18	250	250	247	248	163,000	2,480
2010-02-17	247	250	247	250	75,000	2,500
2010-02-16	248	248	246	246	84,000	2,460
2010-02-15	250	250	248	248	38,000	2,480
2010-02-12	250	250	248	250	189,000	2,500
2010-02-10	250	250	249	249	106,000	2,490
2010-02-09	250	250	249	249	91,000	2,490
2010-02-08	249	251	249	250	129,000	2,500
2010-02-05	251	252	249	249	141,000	2,490
2010-02-04	251	253	250	253	84,000	2,530
2010-02-03	250	252	250	250	125,000	2,500
2010-02-02	249	251	249	249	92,000	2,490
2010-02-01	251	252	248	250	322,000	2,500
2010-01-29	253	254	251	251	161,000	2,510
2010-01-28	253	253	252	253	101,000	2,530
2010-01-27	256	256	253	253	144,000	2,530
2010-01-26	256	257	253	253	149,000	2,530
2010-01-25	257	258	256	256	104,000	2,560
2010-01-22	257	257	253	256	233,000	2,560
2010-01-21	255	259	254	259	161,000	2,590
2010-01-20	256	257	255	255	49,000	2,550
2010-01-19	256	258	254	257	165,000	2,570
2010-01-18	255	258	255	255	149,000	2,550
2010-01-15	257	257	255	257	207,000	2,570
2010-01-14	258	259	257	259	127,000	2,590
2010-01-13	258	261	258	259	181,000	2,590
2010-01-12	260	260	258	260	225,000	2,600
2010-01-08	255	258	255	258	203,000	2,580
2010-01-07	254	256	254	256	125,000	2,560
2010-01-06	255	256	254	255	129,000	2,550
2010-01-05	258	258	255	255	145,000	2,550
2010-01-04	255	256	254	256	177,000	2,560

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30