1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 2016年

9536 西部ガスホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025125225125299,0002,520
2016-12-29255255252253169,0002,530
2016-12-2825325525325592,0002,550
2016-12-27255255251253150,0002,530
2016-12-26255256253255158,0002,550
2016-12-22255256253255338,0002,550
2016-12-21256257252255237,0002,550
2016-12-20255256253256194,0002,560
2016-12-19254256252255184,0002,550
2016-12-16256256253253183,0002,530
2016-12-15255257254255179,0002,550
2016-12-14256257254254221,0002,540
2016-12-13250256250256302,0002,560
2016-12-12254254251253340,0002,530
2016-12-09253254249252626,0002,520
2016-12-08249254249253576,0002,530
2016-12-07246248246248184,0002,480
2016-12-06243247243246282,0002,460
2016-12-05245245243243243,0002,430
2016-12-02247248245245185,0002,450
2016-12-01247248246246180,0002,460
2016-11-30247248245246155,0002,460
2016-11-29245247245247102,0002,470
2016-11-28245246244246173,0002,460
2016-11-25244245243245189,0002,450
2016-11-2424524524324389,0002,430
2016-11-22243245243244126,0002,440
2016-11-21245245242243120,0002,430
2016-11-18244244242243279,0002,430
2016-11-17243244242242126,0002,420
2016-11-16244245242244210,0002,440
2016-11-15243243241243140,0002,430
2016-11-14244245241242223,0002,420
2016-11-11246246241243253,0002,430
2016-11-10243245241244283,0002,440
2016-11-09244244238238404,0002,380
2016-11-08244245242243109,0002,430
2016-11-07243246243244133,0002,440
2016-11-04246246242242242,0002,420
2016-11-02248248245247170,0002,470
2016-11-01246249246248184,0002,480
2016-10-31251251245246303,0002,460
2016-10-28253254250252308,0002,520
2016-10-27252253250252198,0002,520
2016-10-26252253250251249,0002,510
2016-10-25253254252253263,0002,530
2016-10-24252254251253214,0002,530
2016-10-21254254250252111,0002,520
2016-10-20251255250254183,0002,540
2016-10-19252253250251150,0002,510
2016-10-1825125125025079,0002,500
2016-10-17248253248252150,0002,520
2016-10-14251252249250112,0002,500
2016-10-13246251246251241,0002,510
2016-10-12244248244246342,0002,460
2016-10-11247247244246162,0002,460
2016-10-07248248244245197,0002,450
2016-10-06253253247247284,0002,470
2016-10-05253255251252252,0002,520
2016-10-04249253249253228,0002,530
2016-10-0325125124924981,0002,490
2016-09-30249252248249184,0002,490
2016-09-29255257255257167,0002,570
2016-09-28255256250253141,0002,530
2016-09-27248261247261294,0002,610
2016-09-26257257252253103,0002,530
2016-09-23258261253258409,0002,580
2016-09-21249258249258311,0002,580
2016-09-20246251246249215,0002,490
2016-09-16243247243247124,0002,470
2016-09-1524324324224268,0002,420
2016-09-14244245243244100,0002,440
2016-09-1324924924424566,0002,450
2016-09-12248249244248175,0002,480
2016-09-09249250248249183,0002,490
2016-09-08249250248249128,0002,490
2016-09-07245249244249170,0002,490
2016-09-0624424824424595,0002,450
2016-09-0524324624324497,0002,440
2016-09-02245245242242116,0002,420
2016-09-0124424524424575,0002,450
2016-08-3124024424024497,0002,440
2016-08-30242242239239106,0002,390
2016-08-2924124324124384,0002,430
2016-08-26244244240240176,0002,400
2016-08-2524524524424483,0002,440
2016-08-24244250243244139,0002,440
2016-08-23242244241244112,0002,440
2016-08-22241243239242143,0002,420
2016-08-1924124224024087,0002,400
2016-08-18240241240240158,0002,400
2016-08-17242242240241182,0002,410
2016-08-16248248243243160,0002,430
2016-08-1524725024724840,0002,480
2016-08-1224924924824951,0002,490
2016-08-1024924924624798,0002,470
2016-08-0924724824724859,0002,480
2016-08-08243247243247179,0002,470
2016-08-0524424524424498,0002,440
2016-08-04244246243244105,0002,440
2016-08-03246246243243159,0002,430
2016-08-02249252247248316,0002,480
2016-08-01256256250251132,0002,510
2016-07-29262262253256270,0002,560
2016-07-28259261257261276,0002,610
2016-07-27256257252257198,0002,570
2016-07-26255255252254296,0002,540
2016-07-25251255251255235,0002,550
2016-07-22248251248251119,0002,510
2016-07-21249251248249193,0002,490
2016-07-2024624824524894,0002,480
2016-07-19245248245246196,0002,460
2016-07-15242246242243164,0002,430
2016-07-14243246242242177,0002,420
2016-07-13243245242242190,0002,420
2016-07-12243246241242349,0002,420
2016-07-11243243240242385,0002,420
2016-07-08245245242242230,0002,420
2016-07-07246247243244152,0002,440
2016-07-06249249245247311,0002,470
2016-07-0524925124825075,0002,500
2016-07-04251253248249166,0002,490
2016-07-01249252249251247,0002,510
2016-06-30250251248249339,0002,490
2016-06-29250251247250278,0002,500
2016-06-28246250246247156,0002,470
2016-06-27241249241249208,0002,490
2016-06-24249250240240262,0002,400
2016-06-2324925024824978,0002,490
2016-06-2224824824724882,0002,480
2016-06-21247249244248128,0002,480
2016-06-2024825024724793,0002,470
2016-06-17243248242248313,0002,480
2016-06-16244245240240176,0002,400
2016-06-15244245241244133,0002,440
2016-06-14247248242243266,0002,430
2016-06-13252252247247151,0002,470
2016-06-10262263255256409,0002,560
2016-06-0926126226026188,0002,610
2016-06-08260261257261109,0002,610
2016-06-07253257253257193,0002,570
2016-06-06249254249254113,0002,540
2016-06-03251253251253126,0002,530
2016-06-02250251249250124,0002,500
2016-06-01252255250252210,0002,520
2016-05-3125025225025286,0002,520
2016-05-30251253250250148,0002,500
2016-05-2725225225025287,0002,520
2016-05-26250251248250120,0002,500
2016-05-25253255248249358,0002,490
2016-05-24253255251252143,0002,520
2016-05-2325325325225356,0002,530
2016-05-20250255250253188,0002,530
2016-05-19260260250250307,0002,500
2016-05-18260262256257187,0002,570
2016-05-17260262259262123,0002,620
2016-05-16255263255259117,0002,590
2016-05-13266266261262217,0002,620
2016-05-12264267264266169,0002,660
2016-05-11271276269270160,0002,700
2016-05-10272277269274274,0002,740
2016-05-09275276265271245,0002,710
2016-05-06265274264272359,0002,720
2016-05-02264267259265298,0002,650
2016-04-28255273254268794,0002,680
2016-04-2725625625225296,0002,520
2016-04-26256256251255108,0002,550
2016-04-25257257253254207,0002,540
2016-04-22257258254257181,0002,570
2016-04-21259259256259208,0002,590
2016-04-20255257253257321,0002,570
2016-04-19251253247253215,0002,530
2016-04-18242250242244392,0002,440
2016-04-15247257247254322,0002,540
2016-04-14253261251261298,0002,610
2016-04-13245250245250124,0002,500
2016-04-12240248240245252,0002,450
2016-04-11249249237238366,0002,380
2016-04-08249252246248244,0002,480
2016-04-0725125525125256,0002,520
2016-04-06250256247252158,0002,520
2016-04-05255257248250153,0002,500
2016-04-04252258252257163,0002,570
2016-04-01261261248248311,0002,480
2016-03-31267267259260234,0002,600
2016-03-30271271267268105,0002,680
2016-03-29269271267270202,0002,700
2016-03-28267270264270160,0002,700
2016-03-25266268263264211,0002,640
2016-03-24273274267267155,0002,670
2016-03-23273276271274166,0002,740
2016-03-22268272266272245,0002,720
2016-03-18263271259271377,0002,710
2016-03-17266268261263132,0002,630
2016-03-16264268261262134,0002,620
2016-03-15261266261266157,0002,660
2016-03-14259263258261152,0002,610
2016-03-11254257250256434,0002,560
2016-03-10257257246252401,0002,520
2016-03-09255256254254129,0002,540
2016-03-08255257254256135,0002,560
2016-03-07256258253254125,0002,540
2016-03-04251256251256122,0002,560
2016-03-03247252247252144,0002,520
2016-03-02246249246248193,0002,480
2016-03-01242244239243177,0002,430
2016-02-29250250243243177,0002,430
2016-02-26254256246248309,0002,480
2016-02-25247254247253200,0002,530
2016-02-24248250246247156,0002,470
2016-02-23254256248248140,0002,480
2016-02-22249255249254130,0002,540
2016-02-19249252246249179,0002,490
2016-02-18247252247249197,0002,490
2016-02-17249249243244207,0002,440
2016-02-16256256249249274,0002,490
2016-02-15255257251256116,0002,560
2016-02-12255259245247437,0002,470
2016-02-10270270258259210,0002,590
2016-02-09269269265265222,0002,650
2016-02-08266274266274149,0002,740
2016-02-05268269264266113,0002,660
2016-02-04273274268270165,0002,700
2016-02-03272273270273155,0002,730
2016-02-02268273268272183,0002,720
2016-02-01266271266267272,0002,670
2016-01-29260265255265394,0002,650
2016-01-28258262257261189,0002,610
2016-01-27254259254258155,0002,580
2016-01-26253256251251227,0002,510
2016-01-25255257252255211,0002,550
2016-01-22249253247253288,0002,530
2016-01-21254255243243378,0002,430
2016-01-20262262256256270,0002,560
2016-01-19266266261262164,0002,620
2016-01-18265266262264156,0002,640
2016-01-15268268266268182,0002,680
2016-01-14265268263266337,0002,660
2016-01-13269271266269153,0002,690
2016-01-12270270265265327,0002,650
2016-01-08272274269269292,0002,690
2016-01-07274277272272173,0002,720
2016-01-06277279272274323,0002,740
2016-01-05271277270276263,0002,760
2016-01-04280280271271188,0002,710

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