9536 西部ガスホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,220	3,220	3,085	3,110	38,300	3,110
2020-12-29	3,155	3,225	3,155	3,200	47,500	3,200
2020-12-28	3,015	3,205	3,015	3,185	65,900	3,185
2020-12-25	3,080	3,080	3,030	3,045	35,500	3,045
2020-12-24	3,070	3,090	3,040	3,080	36,200	3,080
2020-12-23	3,030	3,035	2,972	3,030	59,500	3,030
2020-12-22	3,065	3,085	3,025	3,050	31,600	3,050
2020-12-21	3,190	3,200	3,085	3,120	25,600	3,120
2020-12-18	3,185	3,185	3,105	3,165	46,000	3,165
2020-12-17	3,150	3,255	3,115	3,190	103,100	3,190
2020-12-16	3,300	3,335	3,115	3,160	137,800	3,160
2020-12-15	3,385	3,400	3,290	3,315	37,300	3,315
2020-12-14	3,500	3,500	3,370	3,385	35,700	3,385
2020-12-11	3,575	3,590	3,445	3,530	43,600	3,530
2020-12-10	3,500	3,635	3,460	3,605	101,000	3,605
2020-12-09	3,365	3,480	3,360	3,480	33,400	3,480
2020-12-08	3,270	3,390	3,265	3,390	32,400	3,390
2020-12-07	3,355	3,360	3,245	3,270	59,500	3,270
2020-12-04	3,510	3,560	3,375	3,380	68,700	3,380
2020-12-03	3,505	3,640	3,495	3,565	67,600	3,565
2020-12-02	3,580	3,615	3,455	3,490	111,200	3,490
2020-12-01	3,520	3,630	3,470	3,555	143,200	3,555
2020-11-30	3,305	3,855	3,185	3,550	726,100	3,550
2020-11-27	3,290	3,335	3,265	3,305	89,800	3,305
2020-11-26	3,260	3,325	3,245	3,285	50,600	3,285
2020-11-25	3,300	3,310	3,210	3,275	56,100	3,275
2020-11-24	3,185	3,325	3,185	3,255	87,800	3,255
2020-11-20	3,135	3,180	3,130	3,155	39,500	3,155
2020-11-19	3,130	3,140	3,080	3,135	53,200	3,135
2020-11-18	3,050	3,150	3,050	3,145	51,800	3,145
2020-11-17	3,060	3,115	3,030	3,070	62,400	3,070
2020-11-16	3,065	3,185	3,065	3,130	93,000	3,130
2020-11-13	3,000	3,065	2,963	3,065	89,600	3,065
2020-11-12	2,990	3,005	2,945	3,005	111,700	3,005
2020-11-11	2,819	3,000	2,817	2,999	169,700	2,999
2020-11-10	2,800	2,848	2,748	2,769	63,700	2,769
2020-11-09	2,767	2,792	2,750	2,787	34,900	2,787
2020-11-06	2,674	2,773	2,674	2,756	36,900	2,756
2020-11-05	2,606	2,742	2,606	2,715	39,000	2,715
2020-11-04	2,650	2,653	2,540	2,608	32,800	2,608
2020-11-02	2,533	2,649	2,533	2,633	34,100	2,633
2020-10-30	2,491	2,518	2,470	2,510	16,800	2,510
2020-10-29	2,500	2,523	2,498	2,502	10,100	2,502
2020-10-28	2,508	2,547	2,495	2,531	16,900	2,531
2020-10-27	2,524	2,524	2,479	2,520	16,100	2,520
2020-10-26	2,500	2,549	2,500	2,518	5,000	2,518
2020-10-23	2,556	2,563	2,519	2,529	20,500	2,529
2020-10-22	2,589	2,590	2,547	2,554	13,600	2,554
2020-10-21	2,556	2,616	2,556	2,581	15,000	2,581
2020-10-20	2,628	2,633	2,552	2,568	13,800	2,568
2020-10-19	2,589	2,626	2,585	2,625	18,700	2,625
2020-10-16	2,596	2,596	2,552	2,552	12,600	2,552
2020-10-15	2,575	2,610	2,554	2,596	19,400	2,596
2020-10-14	2,629	2,632	2,570	2,575	23,900	2,575
2020-10-13	2,654	2,660	2,620	2,651	8,800	2,651
2020-10-12	2,647	2,669	2,620	2,654	12,900	2,654
2020-10-09	2,687	2,687	2,590	2,650	20,500	2,650
2020-10-08	2,691	2,707	2,664	2,675	25,300	2,675
2020-10-07	2,671	2,707	2,660	2,686	15,800	2,686
2020-10-06	2,685	2,712	2,676	2,699	15,600	2,699
2020-10-05	2,659	2,713	2,643	2,685	26,400	2,685
2020-10-02	2,642	2,645	2,595	2,609	36,800	2,609
2020-09-30	2,808	2,808	2,641	2,642	48,500	2,642
2020-09-29	2,834	2,839	2,760	2,811	49,700	2,811
2020-09-28	2,794	2,855	2,762	2,847	60,400	2,847
2020-09-25	2,693	2,766	2,693	2,762	36,700	2,762
2020-09-24	2,700	2,706	2,643	2,693	34,600	2,693
2020-09-23	2,681	2,707	2,654	2,694	26,600	2,694
2020-09-18	2,723	2,749	2,684	2,731	37,000	2,731
2020-09-17	2,770	2,790	2,703	2,707	30,100	2,707
2020-09-16	2,690	2,785	2,684	2,778	51,900	2,778
2020-09-15	2,709	2,709	2,661	2,690	24,900	2,690
2020-09-14	2,680	2,717	2,678	2,709	26,100	2,709
2020-09-11	2,640	2,697	2,612	2,685	43,600	2,685
2020-09-10	2,556	2,621	2,550	2,608	39,700	2,608
2020-09-09	2,516	2,562	2,484	2,539	48,000	2,539
2020-09-08	2,468	2,582	2,468	2,570	29,900	2,570
2020-09-07	2,487	2,510	2,447	2,488	27,100	2,488
2020-09-04	2,473	2,488	2,450	2,452	18,400	2,452
2020-09-03	2,488	2,500	2,453	2,483	13,200	2,483
2020-09-02	2,452	2,468	2,415	2,458	9,400	2,458
2020-09-01	2,463	2,480	2,445	2,452	17,000	2,452
2020-08-31	2,474	2,505	2,463	2,463	12,900	2,463
2020-08-28	2,489	2,519	2,424	2,455	28,500	2,455
2020-08-27	2,471	2,496	2,448	2,448	10,100	2,448
2020-08-26	2,531	2,533	2,450	2,479	17,700	2,479
2020-08-25	2,510	2,533	2,501	2,531	18,300	2,531
2020-08-24	2,447	2,487	2,447	2,487	7,600	2,487
2020-08-21	2,443	2,457	2,422	2,456	9,600	2,456
2020-08-20	2,483	2,492	2,421	2,427	15,800	2,427
2020-08-19	2,512	2,512	2,473	2,491	9,600	2,491
2020-08-18	2,508	2,513	2,482	2,496	16,500	2,496
2020-08-17	2,560	2,560	2,499	2,508	9,400	2,508
2020-08-14	2,588	2,588	2,538	2,555	23,500	2,555
2020-08-13	2,552	2,563	2,498	2,553	48,000	2,553
2020-08-12	2,499	2,555	2,476	2,534	42,300	2,534
2020-08-11	2,380	2,494	2,380	2,493	37,900	2,493
2020-08-07	2,347	2,371	2,333	2,357	12,900	2,357
2020-08-06	2,364	2,364	2,323	2,340	11,600	2,340
2020-08-05	2,394	2,398	2,331	2,375	19,000	2,375
2020-08-04	2,355	2,400	2,355	2,394	12,900	2,394
2020-08-03	2,273	2,359	2,261	2,355	16,800	2,355
2020-07-31	2,380	2,381	2,243	2,246	43,700	2,246
2020-07-30	2,538	2,559	2,351	2,376	36,400	2,376
2020-07-29	2,601	2,640	2,525	2,536	15,100	2,536
2020-07-28	2,622	2,642	2,575	2,607	13,800	2,607
2020-07-27	2,548	2,627	2,520	2,627	41,500	2,627
2020-07-22	2,543	2,576	2,543	2,548	31,100	2,548
2020-07-21	2,552	2,552	2,511	2,543	19,500	2,543
2020-07-20	2,529	2,556	2,503	2,554	14,400	2,554
2020-07-17	2,549	2,563	2,502	2,516	20,400	2,516
2020-07-16	2,489	2,580	2,485	2,572	51,900	2,572
2020-07-15	2,500	2,507	2,417	2,465	78,100	2,465
2020-07-14	2,581	2,581	2,514	2,521	20,100	2,521
2020-07-13	2,539	2,596	2,500	2,581	22,100	2,581
2020-07-10	2,568	2,600	2,484	2,492	46,800	2,492
2020-07-09	2,531	2,586	2,517	2,568	25,300	2,568
2020-07-08	2,572	2,612	2,525	2,531	32,300	2,531
2020-07-07	2,625	2,625	2,560	2,580	20,000	2,580
2020-07-06	2,611	2,627	2,549	2,608	19,600	2,608
2020-07-03	2,588	2,610	2,555	2,606	15,500	2,606
2020-07-02	2,597	2,629	2,568	2,576	20,200	2,576
2020-07-01	2,691	2,700	2,568	2,583	23,200	2,583
2020-06-30	2,731	2,748	2,680	2,690	38,800	2,690
2020-06-29	2,720	2,733	2,703	2,731	19,500	2,731
2020-06-26	2,657	2,719	2,657	2,706	23,100	2,706
2020-06-25	2,577	2,650	2,574	2,607	33,100	2,607
2020-06-24	2,591	2,591	2,565	2,577	9,000	2,577
2020-06-23	2,592	2,623	2,555	2,591	18,800	2,591
2020-06-22	2,630	2,634	2,562	2,580	26,900	2,580
2020-06-19	2,731	2,737	2,631	2,635	78,900	2,635
2020-06-18	2,736	2,772	2,677	2,681	38,200	2,681
2020-06-17	2,759	2,793	2,710	2,736	54,100	2,736
2020-06-16	2,592	2,780	2,542	2,768	85,800	2,768
2020-06-15	2,545	2,569	2,528	2,543	13,700	2,543
2020-06-12	2,523	2,580	2,510	2,545	31,600	2,545
2020-06-11	2,601	2,614	2,543	2,556	23,900	2,556
2020-06-10	2,638	2,657	2,590	2,590	35,100	2,590
2020-06-09	2,696	2,696	2,626	2,649	19,400	2,649
2020-06-08	2,673	2,695	2,627	2,695	25,400	2,695
2020-06-05	2,664	2,664	2,623	2,625	14,700	2,625
2020-06-04	2,678	2,678	2,640	2,671	19,200	2,671
2020-06-03	2,659	2,662	2,618	2,650	16,700	2,650
2020-06-02	2,634	2,654	2,599	2,639	24,500	2,639
2020-06-01	2,628	2,643	2,581	2,617	18,400	2,617
2020-05-29	2,673	2,700	2,615	2,627	38,700	2,627
2020-05-28	2,660	2,692	2,604	2,689	29,900	2,689
2020-05-27	2,635	2,639	2,564	2,623	29,700	2,623
2020-05-26	2,573	2,671	2,517	2,659	30,600	2,659
2020-05-25	2,565	2,584	2,535	2,543	18,600	2,543
2020-05-22	2,561	2,562	2,531	2,562	12,000	2,562
2020-05-21	2,590	2,590	2,540	2,561	12,300	2,561
2020-05-20	2,600	2,613	2,552	2,590	30,700	2,590
2020-05-19	2,602	2,602	2,541	2,595	17,500	2,595
2020-05-18	2,581	2,581	2,513	2,552	13,000	2,552
2020-05-15	2,545	2,565	2,500	2,552	24,700	2,552
2020-05-14	2,575	2,579	2,523	2,525	12,400	2,525
2020-05-13	2,560	2,602	2,551	2,601	19,600	2,601
2020-05-12	2,627	2,631	2,566	2,584	18,800	2,584
2020-05-11	2,727	2,727	2,614	2,627	27,800	2,627
2020-05-08	2,682	2,723	2,679	2,718	42,300	2,718
2020-05-07	2,690	2,696	2,636	2,656	18,300	2,656
2020-05-01	2,643	2,697	2,621	2,690	21,700	2,690
2020-04-30	2,699	2,699	2,652	2,669	32,400	2,669
2020-04-28	2,659	2,669	2,621	2,625	12,700	2,625
2020-04-27	2,704	2,704	2,613	2,670	23,300	2,670
2020-04-24	2,748	2,748	2,673	2,686	26,700	2,686
2020-04-23	2,740	2,748	2,690	2,748	30,300	2,748
2020-04-22	2,640	2,742	2,629	2,740	90,900	2,740
2020-04-21	2,582	2,625	2,580	2,620	14,700	2,620
2020-04-20	2,566	2,621	2,563	2,620	22,900	2,620
2020-04-17	2,628	2,655	2,571	2,581	20,300	2,581
2020-04-16	2,532	2,628	2,532	2,628	20,200	2,628
2020-04-15	2,579	2,579	2,519	2,532	17,300	2,532
2020-04-14	2,569	2,597	2,505	2,537	13,400	2,537
2020-04-13	2,610	2,619	2,551	2,566	10,300	2,566
2020-04-10	2,564	2,607	2,513	2,607	22,700	2,607
2020-04-09	2,627	2,640	2,491	2,554	23,800	2,554
2020-04-08	2,614	2,700	2,572	2,647	61,600	2,647
2020-04-07	2,517	2,650	2,487	2,650	49,300	2,650
2020-04-06	2,384	2,530	2,380	2,522	30,200	2,522
2020-04-03	2,369	2,494	2,369	2,434	22,600	2,434
2020-04-02	2,485	2,488	2,380	2,386	23,200	2,386
2020-04-01	2,611	2,614	2,485	2,499	32,300	2,499
2020-03-31	2,682	2,689	2,588	2,611	30,600	2,611
2020-03-30	2,640	2,705	2,593	2,690	62,600	2,690
2020-03-27	2,635	2,750	2,585	2,750	109,300	2,750
2020-03-26	2,485	2,652	2,448	2,652	52,900	2,652
2020-03-25	2,480	2,511	2,427	2,508	43,500	2,508
2020-03-24	2,628	2,641	2,442	2,479	49,300	2,479
2020-03-23	2,519	2,670	2,413	2,653	79,100	2,653
2020-03-19	2,400	2,510	2,350	2,494	42,100	2,494
2020-03-18	2,274	2,410	2,231	2,313	35,000	2,313
2020-03-17	1,980	2,293	1,960	2,268	66,200	2,268
2020-03-16	1,970	2,061	1,952	1,998	24,300	1,998
2020-03-13	1,989	2,035	1,912	1,980	56,200	1,980
2020-03-12	2,057	2,068	2,013	2,039	32,600	2,039
2020-03-11	2,072	2,142	2,072	2,104	21,700	2,104
2020-03-10	2,062	2,109	1,958	2,109	54,000	2,109
2020-03-09	2,003	2,048	1,965	1,972	30,900	1,972
2020-03-06	2,100	2,102	2,050	2,050	39,200	2,050
2020-03-05	2,157	2,191	2,105	2,106	44,900	2,106
2020-03-04	2,150	2,180	2,146	2,146	17,700	2,146
2020-03-03	2,220	2,244	2,159	2,159	26,400	2,159
2020-03-02	2,170	2,226	2,142	2,210	34,700	2,210
2020-02-28	2,200	2,231	2,182	2,185	35,300	2,185
2020-02-27	2,214	2,241	2,205	2,221	32,400	2,221
2020-02-26	2,214	2,260	2,214	2,248	29,400	2,248
2020-02-25	2,366	2,366	2,214	2,261	54,200	2,261
2020-02-21	2,326	2,375	2,320	2,366	16,200	2,366
2020-02-20	2,387	2,403	2,360	2,360	7,800	2,360
2020-02-19	2,412	2,424	2,391	2,391	11,600	2,391
2020-02-18	2,425	2,425	2,372	2,386	12,500	2,386
2020-02-17	2,392	2,401	2,367	2,383	10,700	2,383
2020-02-14	2,383	2,426	2,376	2,425	12,900	2,425
2020-02-13	2,414	2,429	2,386	2,403	14,000	2,403
2020-02-12	2,456	2,496	2,401	2,419	13,800	2,419
2020-02-10	2,420	2,444	2,420	2,440	12,100	2,440
2020-02-07	2,485	2,485	2,419	2,450	13,400	2,450
2020-02-06	2,446	2,490	2,423	2,480	29,600	2,480
2020-02-05	2,420	2,420	2,379	2,396	11,900	2,396
2020-02-04	2,325	2,386	2,325	2,385	8,200	2,385
2020-02-03	2,345	2,373	2,330	2,349	11,100	2,349
2020-01-31	2,367	2,379	2,354	2,357	9,300	2,357
2020-01-30	2,347	2,367	2,324	2,343	28,000	2,343
2020-01-29	2,381	2,414	2,380	2,397	15,200	2,397
2020-01-28	2,330	2,398	2,330	2,382	19,800	2,382
2020-01-27	2,330	2,383	2,306	2,365	24,600	2,365
2020-01-24	2,407	2,411	2,363	2,363	28,900	2,363
2020-01-23	2,425	2,440	2,403	2,407	26,400	2,407
2020-01-22	2,430	2,449	2,425	2,428	14,200	2,428
2020-01-21	2,440	2,455	2,425	2,425	14,200	2,425
2020-01-20	2,425	2,436	2,421	2,421	8,700	2,421
2020-01-17	2,455	2,456	2,412	2,412	18,000	2,412
2020-01-16	2,459	2,464	2,430	2,430	13,300	2,430
2020-01-15	2,506	2,516	2,459	2,478	26,800	2,478
2020-01-14	2,478	2,514	2,452	2,491	35,700	2,491
2020-01-10	2,522	2,532	2,413	2,478	25,700	2,478
2020-01-09	2,494	2,531	2,494	2,525	6,300	2,525
2020-01-08	2,530	2,530	2,479	2,491	16,700	2,491
2020-01-07	2,517	2,581	2,517	2,565	20,100	2,565
2020-01-06	2,542	2,542	2,486	2,488	25,600	2,488

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05月
日	月	火	水	木	金	土
« 04月30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	31