1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 2011年

9536 西部ガスホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020720720320375,0002,030
2011-12-2920820820620634,0002,060
2011-12-2821021020720764,0002,070
2011-12-27210210208210147,0002,100
2011-12-2621021020920959,0002,090
2011-12-22210210209209200,0002,090
2011-12-2120620920620974,0002,090
2011-12-20202207202204176,0002,040
2011-12-19207207202205162,0002,050
2011-12-1621021120620693,0002,060
2011-12-1520921020821097,0002,100
2011-12-1420921120920963,0002,090
2011-12-13211211209211261,0002,110
2011-12-12213213209210270,0002,100
2011-12-09204210204209481,0002,090
2011-12-0820420520220495,0002,040
2011-12-0720120520020489,0002,040
2011-12-06202204200200114,0002,000
2011-12-0520220520220464,0002,040
2011-12-0220320420220255,0002,020
2011-12-0120520520120387,0002,030
2011-11-30202205202205182,0002,050
2011-11-29197205196205271,0002,050
2011-11-28193196193195147,0001,950
2011-11-25187196187192237,0001,920
2011-11-2419019018718799,0001,870
2011-11-22187192187191104,0001,910
2011-11-2118918918818913,0001,890
2011-11-1819019018718962,0001,890
2011-11-1719019018719080,0001,900
2011-11-1619019118919024,0001,900
2011-11-1519019218919149,0001,910
2011-11-1419219219019060,0001,900
2011-11-1118919118719187,0001,910
2011-11-10189189187188100,0001,880
2011-11-0919119119019180,0001,910
2011-11-0818919218818971,0001,890
2011-11-0719019218919266,0001,920
2011-11-04188191187189108,0001,890
2011-11-02194194189189153,0001,890
2011-11-0119419519419450,0001,940
2011-10-31197202194194215,0001,940
2011-10-28197200196197162,0001,970
2011-10-27194197191196105,0001,960
2011-10-2619419419119295,0001,920
2011-10-25197198194195143,0001,950
2011-10-24196201195197124,0001,970
2011-10-21200200195195146,0001,950
2011-10-2019920019720073,0002,000
2011-10-1920120119919935,0001,990
2011-10-1820120119919944,0001,990
2011-10-1719920219920272,0002,020
2011-10-1419820019819877,0001,980
2011-10-1320720719920066,0002,000
2011-10-1220520720520553,0002,050
2011-10-11207207203207100,0002,070
2011-10-07204210204205100,0002,050
2011-10-0619720419720452,0002,040
2011-10-05209209197197138,0001,970
2011-10-0421021020620694,0002,060
2011-10-03210212208210136,0002,100
2011-09-30213214210210122,0002,100
2011-09-29212214211214247,0002,140
2011-09-28210213210213264,0002,130
2011-09-27203212202212168,0002,120
2011-09-26203204202202104,0002,020
2011-09-22207207202203173,0002,030
2011-09-2120821020720772,0002,070
2011-09-20210210208209111,0002,090
2011-09-16210212209212164,0002,120
2011-09-15208211208210125,0002,100
2011-09-1421221221121263,0002,120
2011-09-13209212208212102,0002,120
2011-09-1221221220921077,0002,100
2011-09-09212213211212282,0002,120
2011-09-08211212211212126,0002,120
2011-09-0721121121021154,0002,110
2011-09-06210211210211102,0002,110
2011-09-0521021120921155,0002,110
2011-09-02210211209211102,0002,110
2011-09-01210210208210105,0002,100
2011-08-31211211207207156,0002,070
2011-08-3021121121021195,0002,110
2011-08-29210211208210178,0002,100
2011-08-26206208206208132,0002,080
2011-08-25207208206206112,0002,060
2011-08-2420820920620684,0002,060
2011-08-23202208202208119,0002,080
2011-08-22203203199200118,0002,000
2011-08-19200203199203127,0002,030
2011-08-1820120420120385,0002,030
2011-08-17197202197201102,0002,010
2011-08-1619920119819959,0001,990
2011-08-15201203198199118,0001,990
2011-08-1220420419719893,0001,980
2011-08-11197203197201148,0002,010
2011-08-10196200194200174,0002,000
2011-08-09188191185191169,0001,910
2011-08-08190193190192126,0001,920
2011-08-05189195189195151,0001,950
2011-08-04202202197199155,0001,990
2011-08-03203204202202118,0002,020
2011-08-02208209206206148,0002,060
2011-08-0120620820620892,0002,080
2011-07-29209210205206183,0002,060
2011-07-28209212209211209,0002,110
2011-07-27212212209211266,0002,110
2011-07-26210212210211128,0002,110
2011-07-25210211210210308,0002,100
2011-07-22211211208210237,0002,100
2011-07-2121021121021145,0002,110
2011-07-2021221221121259,0002,120
2011-07-1921021121021195,0002,110
2011-07-1520720920720976,0002,090
2011-07-14209211206207177,0002,070
2011-07-13210212209211107,0002,110
2011-07-12212213210211171,0002,110
2011-07-11212213210213478,0002,130
2011-07-08207210206208205,0002,080
2011-07-07207207204206254,0002,060
2011-07-06206207206206171,0002,060
2011-07-05207207206206108,0002,060
2011-07-04208208205206231,0002,060
2011-07-01205206205205303,0002,050
2011-06-30200205198205329,0002,050
2011-06-29196198194198198,0001,980
2011-06-28193194191193123,0001,930
2011-06-27194196189189189,0001,890
2011-06-24193195193194122,0001,940
2011-06-2319019319019366,0001,930
2011-06-22189192188192138,0001,920
2011-06-2118418818418880,0001,880
2011-06-2018218518218481,0001,840
2011-06-17187187182182182,0001,820
2011-06-1618518618318375,0001,830
2011-06-15188190186186117,0001,860
2011-06-14184186183186113,0001,860
2011-06-13180184180184150,0001,840
2011-06-10181184177179430,0001,790
2011-06-09175178173178148,0001,780
2011-06-08171175171174109,0001,740
2011-06-0717117317017197,0001,710
2011-06-06174174170170135,0001,700
2011-06-03176177174174121,0001,740
2011-06-0217717717617682,0001,760
2011-06-01182182176177161,0001,770
2011-05-31175182175182153,0001,820
2011-05-30175176174174125,0001,740
2011-05-2717817917817869,0001,780
2011-05-2617718017717886,0001,780
2011-05-25178179177177289,0001,770
2011-05-24176177175177127,0001,770
2011-05-2317717817617699,0001,760
2011-05-20180181178178188,0001,780
2011-05-19183183180180105,0001,800
2011-05-1818318418218275,0001,820
2011-05-17181184181181155,0001,810
2011-05-16187187182184149,0001,840
2011-05-13191193187187267,0001,870
2011-05-12192195192192110,0001,920
2011-05-11194195193193112,0001,930
2011-05-1019519619419494,0001,940
2011-05-0919419419319468,0001,940
2011-05-06194195192193217,0001,930
2011-05-0219619619419498,0001,940
2011-04-28196197194195189,0001,950
2011-04-2719719719519595,0001,950
2011-04-26196197196196117,0001,960
2011-04-25195197195196130,0001,960
2011-04-2219419519419554,0001,950
2011-04-2119619619419545,0001,950
2011-04-20193196192194133,0001,940
2011-04-1919319319219378,0001,930
2011-04-1819519519319346,0001,930
2011-04-15195196193193103,0001,930
2011-04-14195196194194116,0001,940
2011-04-13195197194195180,0001,950
2011-04-12198200194194164,0001,940
2011-04-11201201198200139,0002,000
2011-04-08192201190200257,0002,000
2011-04-07196198194194137,0001,940
2011-04-06197197193194254,0001,940
2011-04-05201201194196217,0001,960
2011-04-04203203201201145,0002,010
2011-04-01207208203204301,0002,040
2011-03-31207207203207373,0002,070
2011-03-30211211206208357,0002,080
2011-03-29210212207212223,0002,120
2011-03-28212213210213335,0002,130
2011-03-25210210209210243,0002,100
2011-03-24207208206206189,0002,060
2011-03-23208211206207243,0002,070
2011-03-22213213207208307,0002,080
2011-03-18199206198206303,0002,060
2011-03-17190200186195325,0001,950
2011-03-16179192177190506,0001,900
2011-03-15197198157175690,0001,750
2011-03-14200205193202312,0002,020
2011-03-11212213211211684,0002,110
2011-03-10214214213213179,0002,130
2011-03-09214214213213214,0002,130
2011-03-08213214213213124,0002,130
2011-03-07213214212212270,0002,120
2011-03-04213214213213152,0002,130
2011-03-0321321321221287,0002,120
2011-03-02212213211212271,0002,120
2011-03-01213214212212207,0002,120
2011-02-28211212211211254,0002,110
2011-02-25211212211211231,0002,110
2011-02-24211212211211219,0002,110
2011-02-23213214212212144,0002,120
2011-02-22213214213213117,0002,130
2011-02-21214214213214165,0002,140
2011-02-18214214212212204,0002,120
2011-02-17212214211214190,0002,140
2011-02-16212212211211252,0002,110
2011-02-15213214212212293,0002,120
2011-02-1421321521321453,0002,140
2011-02-1021521521321378,0002,130
2011-02-09212214212214116,0002,140
2011-02-0821221321221292,0002,120
2011-02-0721321321221295,0002,120
2011-02-04212213211213121,0002,130
2011-02-0321221221121197,0002,110
2011-02-02211212211212123,0002,120
2011-02-01210211210211122,0002,110
2011-01-31210210209209111,0002,090
2011-01-28211212210210199,0002,100
2011-01-27212213212213108,0002,130
2011-01-2621221321221264,0002,120
2011-01-25211213211212152,0002,120
2011-01-24211212210211284,0002,110
2011-01-21213213211211226,0002,110
2011-01-2021221321221272,0002,120
2011-01-1921321321221367,0002,130
2011-01-1821321321221257,0002,120
2011-01-17213214212212190,0002,120
2011-01-14213214212212143,0002,120
2011-01-13213214212214117,0002,140
2011-01-12212213211213143,0002,130
2011-01-11213213211212259,0002,120
2011-01-07214215211211434,0002,110
2011-01-06213214212213111,0002,130
2011-01-05214215212212103,0002,120
2011-01-0421421421321493,0002,140

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