9536 西部ガスホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,791	2,821	2,786	2,817	25,000	2,817
2017-12-28	2,734	2,788	2,727	2,784	24,600	2,784
2017-12-27	2,732	2,741	2,716	2,730	6,300	2,730
2017-12-26	2,713	2,733	2,705	2,721	20,000	2,721
2017-12-25	2,729	2,734	2,701	2,721	29,200	2,721
2017-12-22	2,728	2,738	2,717	2,729	14,400	2,729
2017-12-21	2,708	2,727	2,700	2,723	14,300	2,723
2017-12-20	2,710	2,710	2,691	2,698	12,000	2,698
2017-12-19	2,755	2,755	2,711	2,713	14,200	2,713
2017-12-18	2,690	2,765	2,687	2,748	38,000	2,748
2017-12-15	2,709	2,711	2,677	2,677	33,200	2,677
2017-12-14	2,674	2,714	2,654	2,711	34,700	2,711
2017-12-13	2,665	2,673	2,652	2,669	23,300	2,669
2017-12-12	2,695	2,695	2,660	2,661	17,900	2,661
2017-12-11	2,683	2,693	2,661	2,692	46,100	2,692
2017-12-08	2,647	2,674	2,647	2,673	52,900	2,673
2017-12-07	2,646	2,655	2,636	2,647	26,900	2,647
2017-12-06	2,661	2,675	2,641	2,643	20,200	2,643
2017-12-05	2,630	2,675	2,627	2,674	21,500	2,674
2017-12-04	2,659	2,663	2,639	2,641	17,500	2,641
2017-12-01	2,660	2,660	2,635	2,648	24,800	2,648
2017-11-30	2,666	2,681	2,644	2,657	25,300	2,657
2017-11-29	2,637	2,664	2,635	2,661	20,100	2,661
2017-11-28	2,632	2,653	2,632	2,632	19,800	2,632
2017-11-27	2,650	2,654	2,631	2,633	21,500	2,633
2017-11-24	2,648	2,653	2,636	2,645	22,600	2,645
2017-11-22	2,664	2,664	2,637	2,648	16,000	2,648
2017-11-21	2,641	2,664	2,641	2,652	13,200	2,652
2017-11-20	2,631	2,650	2,631	2,633	12,900	2,633
2017-11-17	2,683	2,685	2,637	2,646	28,900	2,646
2017-11-16	2,663	2,699	2,660	2,675	29,900	2,675
2017-11-15	2,730	2,730	2,683	2,695	32,100	2,695
2017-11-13	2,787	2,787	2,760	2,760	18,900	2,760
2017-11-10	2,800	2,817	2,785	2,787	22,900	2,787
2017-11-09	2,826	2,858	2,806	2,824	47,000	2,824
2017-11-08	2,810	2,822	2,798	2,822	20,500	2,822
2017-11-07	2,810	2,832	2,787	2,832	29,900	2,832
2017-11-06	2,822	2,840	2,811	2,821	23,700	2,821
2017-11-02	2,827	2,827	2,805	2,822	17,200	2,822
2017-11-01	2,837	2,840	2,794	2,830	51,100	2,830
2017-10-31	2,818	2,840	2,801	2,837	62,600	2,837
2017-10-30	2,815	2,830	2,748	2,830	255,800	2,830
2017-10-27	2,866	2,879	2,804	2,820	78,900	2,820
2017-10-26	2,906	2,984	2,906	2,980	32,400	2,980
2017-10-25	3,015	3,025	2,928	2,937	45,100	2,937
2017-10-24	2,960	3,010	2,960	3,005	38,900	3,005
2017-10-23	2,933	2,984	2,932	2,960	33,400	2,960
2017-10-20	2,897	2,965	2,887	2,914	31,200	2,914
2017-10-19	2,960	2,960	2,905	2,915	28,500	2,915
2017-10-18	2,901	2,967	2,866	2,963	69,900	2,963
2017-10-17	2,835	2,872	2,835	2,865	19,300	2,865
2017-10-16	2,862	2,908	2,845	2,871	32,600	2,871
2017-10-13	2,834	2,898	2,830	2,863	28,900	2,863
2017-10-12	2,842	2,870	2,823	2,852	23,900	2,852
2017-10-11	2,842	2,852	2,824	2,842	16,600	2,842
2017-10-10	2,844	2,859	2,813	2,841	28,800	2,841
2017-10-06	2,850	2,850	2,823	2,828	13,700	2,828
2017-10-05	2,796	2,868	2,795	2,848	27,700	2,848
2017-10-04	2,819	2,870	2,812	2,842	11,600	2,842
2017-10-03	2,865	2,874	2,855	2,869	12,900	2,869
2017-10-02	2,820	2,858	2,818	2,851	15,700	2,851
2017-09-29	2,818	2,824	2,790	2,820	20,800	2,820
2017-09-28	2,794	2,826	2,760	2,820	50,400	2,820
2017-09-27	2,802	2,859	2,781	2,810	35,800	2,810
2017-09-26	286	291	286	291	335,000	2,910
2017-09-25	275	286	275	286	384,000	2,860
2017-09-22	275	276	274	275	153,000	2,750
2017-09-21	276	277	274	275	213,000	2,750
2017-09-20	272	275	272	275	200,000	2,750
2017-09-19	276	276	273	274	193,000	2,740
2017-09-15	272	274	270	274	550,000	2,740
2017-09-14	272	274	271	272	191,000	2,720
2017-09-13	271	275	270	274	213,000	2,740
2017-09-12	278	278	271	271	447,000	2,710
2017-09-11	276	277	275	276	189,000	2,760
2017-09-08	276	277	272	273	363,000	2,730
2017-09-07	276	278	275	277	178,000	2,770
2017-09-06	276	276	273	275	194,000	2,750
2017-09-05	279	279	274	277	226,000	2,770
2017-09-04	293	293	278	279	378,000	2,790
2017-09-01	295	299	294	297	135,000	2,970
2017-08-31	292	296	292	295	152,000	2,950
2017-08-30	286	293	286	292	175,000	2,920
2017-08-29	292	293	285	286	208,000	2,860
2017-08-28	290	292	290	292	139,000	2,920
2017-08-25	287	290	286	290	155,000	2,900
2017-08-24	282	288	281	286	137,000	2,860
2017-08-23	289	289	283	283	229,000	2,830
2017-08-22	290	291	288	289	167,000	2,890
2017-08-21	287	290	287	290	144,000	2,900
2017-08-18	285	290	285	289	144,000	2,890
2017-08-17	285	290	284	289	139,000	2,890
2017-08-16	287	287	284	285	166,000	2,850
2017-08-15	285	288	283	287	210,000	2,870
2017-08-14	282	283	277	281	152,000	2,810
2017-08-10	282	283	280	281	180,000	2,810
2017-08-09	280	283	278	281	254,000	2,810
2017-08-08	285	285	284	285	83,000	2,850
2017-08-07	284	285	283	285	133,000	2,850
2017-08-04	281	285	280	282	202,000	2,820
2017-08-03	281	282	279	281	146,000	2,810
2017-08-02	282	282	279	282	104,000	2,820
2017-08-01	277	282	277	281	238,000	2,810
2017-07-31	278	279	277	277	157,000	2,770
2017-07-28	274	278	274	278	236,000	2,780
2017-07-27	270	274	270	274	127,000	2,740
2017-07-26	269	270	268	270	68,000	2,700
2017-07-25	272	272	268	269	411,000	2,690
2017-07-24	270	273	270	272	239,000	2,720
2017-07-21	272	272	271	272	76,000	2,720
2017-07-20	270	272	269	272	125,000	2,720
2017-07-19	269	270	269	270	63,000	2,700
2017-07-18	269	269	268	268	49,000	2,680
2017-07-14	269	270	267	268	118,000	2,680
2017-07-13	269	270	268	269	60,000	2,690
2017-07-12	269	271	269	269	102,000	2,690
2017-07-11	267	270	266	269	161,000	2,690
2017-07-10	272	272	267	267	385,000	2,670
2017-07-07	270	271	269	270	171,000	2,700
2017-07-06	270	272	270	271	112,000	2,710
2017-07-05	269	271	268	271	182,000	2,710
2017-07-04	268	270	268	269	150,000	2,690
2017-07-03	267	269	267	268	187,000	2,680
2017-06-30	270	270	265	265	374,000	2,650
2017-06-29	269	270	268	270	135,000	2,700
2017-06-28	266	269	266	267	155,000	2,670
2017-06-27	270	271	268	268	183,000	2,680
2017-06-26	269	270	269	269	73,000	2,690
2017-06-23	269	270	269	269	89,000	2,690
2017-06-22	267	270	267	269	71,000	2,690
2017-06-21	269	270	268	268	130,000	2,680
2017-06-20	269	270	268	270	158,000	2,700
2017-06-19	268	269	268	269	120,000	2,690
2017-06-16	266	269	265	266	359,000	2,660
2017-06-15	266	267	265	266	86,000	2,660
2017-06-14	266	268	266	266	114,000	2,660
2017-06-13	265	267	265	267	102,000	2,670
2017-06-12	266	267	265	265	145,000	2,650
2017-06-09	266	267	266	266	203,000	2,660
2017-06-08	270	270	268	268	145,000	2,680
2017-06-07	269	269	267	269	211,000	2,690
2017-06-06	269	269	268	269	84,000	2,690
2017-06-05	268	269	266	269	64,000	2,690
2017-06-02	268	270	267	270	170,000	2,700
2017-06-01	265	269	263	268	170,000	2,680
2017-05-31	266	266	261	262	201,000	2,620
2017-05-30	265	266	263	265	101,000	2,650
2017-05-29	267	267	265	266	44,000	2,660
2017-05-26	270	270	267	267	207,000	2,670
2017-05-25	268	270	268	270	142,000	2,700
2017-05-24	268	269	268	268	85,000	2,680
2017-05-23	266	268	266	268	73,000	2,680
2017-05-22	264	266	264	265	80,000	2,650
2017-05-19	267	267	264	266	110,000	2,660
2017-05-18	264	267	264	267	94,000	2,670
2017-05-17	264	267	264	267	122,000	2,670
2017-05-16	263	265	263	265	81,000	2,650
2017-05-15	260	264	260	263	77,000	2,630
2017-05-12	263	264	261	263	119,000	2,630
2017-05-11	264	265	263	264	115,000	2,640
2017-05-10	263	265	262	265	245,000	2,650
2017-05-09	264	264	261	261	198,000	2,610
2017-05-08	262	264	261	263	334,000	2,630
2017-05-02	260	261	260	260	128,000	2,600
2017-05-01	256	260	256	260	127,000	2,600
2017-04-28	257	261	257	257	428,000	2,570
2017-04-27	256	258	253	254	177,000	2,540
2017-04-26	254	255	253	255	62,000	2,550
2017-04-25	252	254	250	253	208,000	2,530
2017-04-24	250	253	248	252	111,000	2,520
2017-04-21	247	250	247	250	205,000	2,500
2017-04-20	250	250	246	247	114,000	2,470
2017-04-19	250	253	248	248	193,000	2,480
2017-04-18	249	252	248	252	131,000	2,520
2017-04-17	245	248	245	247	91,000	2,470
2017-04-14	245	245	244	244	149,000	2,440
2017-04-13	246	249	245	247	179,000	2,470
2017-04-12	248	248	245	246	140,000	2,460
2017-04-11	251	251	250	250	88,000	2,500
2017-04-10	253	253	251	251	102,000	2,510
2017-04-07	253	254	251	251	246,000	2,510
2017-04-06	255	256	253	254	131,000	2,540
2017-04-05	257	257	256	256	104,000	2,560
2017-04-04	255	258	255	257	159,000	2,570
2017-04-03	256	259	254	257	204,000	2,570
2017-03-31	260	260	256	256	241,000	2,560
2017-03-30	262	263	258	259	120,000	2,590
2017-03-29	262	262	261	262	88,000	2,620
2017-03-28	260	264	259	264	290,000	2,640
2017-03-27	257	260	257	260	116,000	2,600
2017-03-24	257	260	256	260	204,000	2,600
2017-03-23	257	257	256	257	88,000	2,570
2017-03-22	258	258	256	257	116,000	2,570
2017-03-21	258	259	257	258	81,000	2,580
2017-03-17	258	260	258	258	1,710,000	2,580
2017-03-16	256	260	256	260	165,000	2,600
2017-03-15	257	257	255	257	190,000	2,570
2017-03-14	259	259	257	258	159,000	2,580
2017-03-13	259	260	258	259	105,000	2,590
2017-03-10	261	261	258	258	384,000	2,580
2017-03-09	257	258	256	256	171,000	2,560
2017-03-08	257	258	257	258	140,000	2,580
2017-03-07	258	258	257	257	83,000	2,570
2017-03-06	261	262	258	258	161,000	2,580
2017-03-03	264	265	261	261	158,000	2,610
2017-03-02	267	267	263	265	208,000	2,650
2017-03-01	264	265	264	265	75,000	2,650
2017-02-28	268	269	264	264	195,000	2,640
2017-02-27	265	267	263	267	179,000	2,670
2017-02-24	266	267	265	266	119,000	2,660
2017-02-23	264	266	264	266	126,000	2,660
2017-02-22	263	264	263	263	83,000	2,630
2017-02-21	262	264	262	263	62,000	2,630
2017-02-20	262	262	259	262	76,000	2,620
2017-02-17	263	264	261	263	161,000	2,630
2017-02-16	264	264	263	263	37,000	2,630
2017-02-15	263	264	262	263	136,000	2,630
2017-02-14	263	263	261	261	131,000	2,610
2017-02-13	265	265	262	263	119,000	2,630
2017-02-10	259	263	259	262	210,000	2,620
2017-02-09	257	259	257	257	131,000	2,570
2017-02-08	256	257	256	257	52,000	2,570
2017-02-07	254	257	254	256	100,000	2,560
2017-02-06	256	256	254	255	67,000	2,550
2017-02-03	253	257	252	254	159,000	2,540
2017-02-02	255	255	253	253	80,000	2,530
2017-02-01	255	257	254	254	169,000	2,540
2017-01-31	256	257	255	255	105,000	2,550
2017-01-30	258	260	256	258	128,000	2,580
2017-01-27	260	263	260	260	237,000	2,600
2017-01-26	258	260	258	260	151,000	2,600
2017-01-25	258	258	257	257	144,000	2,570
2017-01-24	258	258	256	257	196,000	2,570
2017-01-23	255	257	255	256	81,000	2,560
2017-01-20	254	256	254	256	88,000	2,560
2017-01-19	256	256	254	254	90,000	2,540
2017-01-18	256	256	253	254	92,000	2,540
2017-01-17	256	257	253	254	172,000	2,540
2017-01-16	255	256	254	256	145,000	2,560
2017-01-13	253	255	253	255	106,000	2,550
2017-01-12	257	257	253	253	135,000	2,530
2017-01-11	257	257	255	256	72,000	2,560
2017-01-10	259	259	255	256	203,000	2,560
2017-01-06	254	258	254	258	205,000	2,580
2017-01-05	256	256	253	254	220,000	2,540
2017-01-04	253	256	253	256	275,000	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