9536 西部ガスホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 485 | 485 | 485 | 485 | 19,000 | 4,170.97 |
| 1990-12-27 | 469 | 485 | 469 | 485 | 28,000 | 4,170.97 |
| 1990-12-26 | 474 | 474 | 470 | 474 | 21,000 | 4,076.37 |
| 1990-12-25 | 490 | 490 | 474 | 474 | 12,000 | 4,076.37 |
| 1990-12-21 | 509 | 510 | 507 | 510 | 10,000 | 4,385.96 |
| 1990-12-20 | 520 | 520 | 502 | 520 | 33,000 | 4,471.96 |
| 1990-12-19 | 510 | 530 | 510 | 520 | 57,000 | 4,471.96 |
| 1990-12-18 | 495 | 500 | 495 | 500 | 28,000 | 4,299.97 |
| 1990-12-17 | 500 | 500 | 498 | 500 | 8,000 | 4,299.97 |
| 1990-12-14 | 515 | 515 | 501 | 501 | 50,000 | 4,308.57 |
| 1990-12-13 | 500 | 515 | 500 | 515 | 12,000 | 4,428.96 |
| 1990-12-12 | 480 | 500 | 480 | 500 | 51,000 | 4,299.97 |
| 1990-12-11 | 480 | 490 | 480 | 490 | 53,000 | 4,213.97 |
| 1990-12-10 | 480 | 490 | 480 | 485 | 86,000 | 4,170.97 |
| 1990-12-07 | 465 | 465 | 460 | 465 | 62,000 | 3,998.97 |
| 1990-12-06 | 465 | 465 | 450 | 450 | 36,000 | 3,869.97 |
| 1990-12-05 | 455 | 461 | 455 | 461 | 10,000 | 3,964.57 |
| 1990-12-04 | 460 | 460 | 455 | 455 | 35,000 | 3,912.97 |
| 1990-12-03 | 465 | 465 | 460 | 460 | 8,000 | 3,955.97 |
| 1990-11-30 | 450 | 455 | 450 | 455 | 23,000 | 3,912.97 |
| 1990-11-29 | 470 | 470 | 460 | 460 | 29,000 | 3,955.97 |
| 1990-11-28 | 489 | 491 | 489 | 489 | 30,000 | 4,205.37 |
| 1990-11-27 | 500 | 510 | 491 | 491 | 82,000 | 4,222.57 |
| 1990-11-26 | 492 | 500 | 492 | 500 | 25,000 | 4,299.97 |
| 1990-11-22 | 475 | 500 | 475 | 480 | 30,000 | 4,127.97 |
| 1990-11-21 | 492 | 492 | 475 | 475 | 40,000 | 4,084.97 |
| 1990-11-20 | 500 | 500 | 492 | 492 | 36,000 | 4,231.17 |
| 1990-11-19 | 501 | 506 | 490 | 492 | 33,000 | 4,231.17 |
| 1990-11-16 | 500 | 501 | 495 | 500 | 25,000 | 4,299.97 |
| 1990-11-14 | 545 | 545 | 530 | 540 | 37,000 | 4,643.96 |
| 1990-11-13 | 526 | 540 | 526 | 540 | 62,000 | 4,643.96 |
| 1990-11-09 | 525 | 525 | 485 | 490 | 63,000 | 4,213.97 |
| 1990-11-08 | 550 | 550 | 530 | 530 | 5,000 | 4,557.96 |
| 1990-11-07 | 558 | 570 | 558 | 570 | 12,000 | 4,901.96 |
| 1990-11-06 | 591 | 600 | 590 | 590 | 25,000 | 5,073.96 |
| 1990-11-05 | 600 | 610 | 600 | 600 | 28,000 | 5,159.96 |
| 1990-11-02 | 570 | 600 | 560 | 600 | 59,000 | 5,159.96 |
| 1990-11-01 | 620 | 621 | 590 | 590 | 73,000 | 5,073.96 |
| 1990-10-31 | 635 | 640 | 620 | 625 | 159,000 | 5,374.96 |
| 1990-10-30 | 655 | 655 | 610 | 620 | 127,000 | 5,331.96 |
| 1990-10-29 | 605 | 710 | 600 | 660 | 713,000 | 5,675.95 |
| 1990-10-26 | 519 | 615 | 519 | 615 | 288,000 | 5,288.96 |
| 1990-10-25 | 510 | 515 | 505 | 515 | 38,000 | 4,428.96 |
| 1990-10-24 | 500 | 500 | 495 | 496 | 20,000 | 4,265.57 |
| 1990-10-23 | 508 | 508 | 500 | 500 | 29,000 | 4,299.97 |
| 1990-10-22 | 500 | 508 | 500 | 508 | 32,000 | 4,368.77 |
| 1990-10-19 | 490 | 500 | 490 | 500 | 47,000 | 4,299.97 |
| 1990-10-18 | 490 | 494 | 485 | 494 | 57,000 | 4,248.37 |
| 1990-10-17 | 474 | 484 | 470 | 480 | 45,000 | 4,127.97 |
| 1990-10-16 | 469 | 479 | 469 | 474 | 14,000 | 4,076.37 |
| 1990-10-15 | 435 | 459 | 435 | 459 | 11,000 | 3,947.37 |
| 1990-10-12 | 449 | 449 | 449 | 449 | 3,000 | 3,861.37 |
| 1990-10-11 | 470 | 470 | 440 | 440 | 29,000 | 3,783.97 |
| 1990-10-09 | 480 | 480 | 465 | 465 | 42,000 | 3,998.97 |
| 1990-10-08 | 450 | 460 | 450 | 460 | 16,000 | 3,955.97 |
| 1990-10-05 | 435 | 451 | 435 | 451 | 14,000 | 3,878.57 |
| 1990-10-04 | 435 | 440 | 430 | 440 | 23,000 | 3,783.97 |
| 1990-10-03 | 432 | 432 | 432 | 432 | 43,000 | 3,715.17 |
| 1990-10-02 | 396 | 396 | 396 | 396 | 10,000 | 3,405.57 |
| 1990-09-28 | 420 | 429 | 400 | 400 | 65,000 | 3,439.97 |
| 1990-09-27 | 440 | 440 | 410 | 415 | 72,000 | 3,568.97 |
| 1990-09-26 | 470 | 470 | 440 | 440 | 54,000 | 3,783.97 |
| 1990-09-25 | 468 | 473 | 468 | 468 | 34,000 | 4,024.77 |
| 1990-09-21 | 480 | 480 | 465 | 465 | 62,000 | 3,998.97 |
| 1990-09-20 | 490 | 490 | 480 | 480 | 87,000 | 4,127.97 |
| 1990-09-19 | 490 | 490 | 480 | 480 | 88,000 | 4,127.97 |
| 1990-09-18 | 491 | 492 | 489 | 490 | 41,000 | 4,213.97 |
| 1990-09-17 | 501 | 502 | 501 | 501 | 22,000 | 4,308.57 |
| 1990-09-14 | 490 | 497 | 490 | 496 | 1,012,000 | 4,265.57 |
| 1990-09-13 | 479 | 491 | 479 | 485 | 55,000 | 4,170.97 |
| 1990-09-12 | 480 | 481 | 480 | 480 | 14,000 | 4,127.97 |
| 1990-09-11 | 474 | 480 | 471 | 475 | 40,000 | 4,084.97 |
| 1990-09-10 | 465 | 470 | 465 | 470 | 11,000 | 4,041.97 |
| 1990-09-07 | 465 | 465 | 460 | 461 | 13,000 | 3,964.57 |
| 1990-09-06 | 485 | 490 | 470 | 470 | 63,000 | 4,041.97 |
| 1990-09-05 | 491 | 491 | 490 | 490 | 19,000 | 4,213.97 |
| 1990-09-04 | 492 | 492 | 492 | 492 | 5,000 | 4,231.17 |
| 1990-09-03 | 530 | 540 | 521 | 521 | 14,000 | 4,480.56 |
| 1990-08-31 | 521 | 530 | 521 | 530 | 32,000 | 4,557.96 |
| 1990-08-30 | 521 | 521 | 521 | 521 | 27,000 | 4,480.56 |
| 1990-08-29 | 515 | 515 | 510 | 515 | 43,000 | 4,428.96 |
| 1990-08-28 | 500 | 514 | 500 | 505 | 21,000 | 4,342.97 |
| 1990-08-27 | 492 | 497 | 489 | 490 | 21,000 | 4,213.97 |
| 1990-08-24 | 490 | 490 | 480 | 490 | 65,000 | 4,213.97 |
| 1990-08-23 | 549 | 549 | 500 | 500 | 23,000 | 4,299.97 |
| 1990-08-22 | 570 | 570 | 550 | 550 | 27,000 | 4,729.96 |
| 1990-08-21 | 576 | 576 | 570 | 570 | 33,000 | 4,901.96 |
| 1990-08-20 | 580 | 580 | 565 | 565 | 27,000 | 4,858.96 |
| 1990-08-17 | 560 | 560 | 555 | 560 | 17,000 | 4,815.96 |
| 1990-08-16 | 600 | 600 | 580 | 580 | 37,000 | 4,987.96 |
| 1990-08-14 | 550 | 550 | 530 | 530 | 19,000 | 4,557.96 |
| 1990-08-13 | 570 | 570 | 550 | 550 | 17,000 | 4,729.96 |
| 1990-08-10 | 563 | 572 | 562 | 572 | 9,000 | 4,919.16 |
| 1990-08-09 | 562 | 565 | 560 | 562 | 28,000 | 4,833.16 |
| 1990-08-08 | 540 | 568 | 540 | 568 | 30,000 | 4,884.76 |
| 1990-08-07 | 550 | 560 | 550 | 550 | 23,000 | 4,729.96 |
| 1990-08-06 | 590 | 590 | 580 | 580 | 35,000 | 4,987.96 |
| 1990-08-03 | 616 | 616 | 600 | 600 | 57,000 | 5,159.96 |
| 1990-08-02 | 616 | 618 | 616 | 616 | 77,000 | 5,297.56 |
| 1990-08-01 | 605 | 618 | 605 | 618 | 79,000 | 5,314.76 |
| 1990-07-31 | 605 | 606 | 601 | 601 | 3,000 | 5,168.56 |
| 1990-07-30 | 595 | 605 | 595 | 595 | 20,000 | 5,116.96 |
| 1990-07-27 | 603 | 611 | 590 | 605 | 42,000 | 5,202.96 |
| 1990-07-26 | 631 | 631 | 616 | 617 | 33,000 | 5,306.16 |
| 1990-07-25 | 638 | 640 | 637 | 637 | 26,000 | 5,478.16 |
| 1990-07-24 | 636 | 650 | 636 | 637 | 35,000 | 5,478.16 |
| 1990-07-23 | 636 | 636 | 636 | 636 | 21,000 | 5,469.56 |
| 1990-07-20 | 690 | 690 | 675 | 678 | 21,000 | 5,830.75 |
| 1990-07-19 | 670 | 675 | 670 | 675 | 29,000 | 5,804.95 |
| 1990-07-18 | 671 | 680 | 669 | 670 | 92,000 | 5,761.95 |
| 1990-07-17 | 671 | 680 | 671 | 672 | 33,000 | 5,779.15 |
| 1990-07-16 | 685 | 690 | 671 | 671 | 17,000 | 5,770.55 |
| 1990-07-13 | 660 | 686 | 660 | 686 | 17,000 | 5,899.55 |
| 1990-07-12 | 694 | 694 | 690 | 690 | 31,000 | 5,933.95 |
| 1990-07-11 | 671 | 680 | 671 | 680 | 16,000 | 5,847.95 |
| 1990-07-10 | 690 | 690 | 658 | 658 | 15,000 | 5,658.75 |
| 1990-07-09 | 695 | 700 | 695 | 700 | 18,000 | 6,019.95 |
| 1990-07-06 | 700 | 700 | 700 | 700 | 97,000 | 6,019.95 |
| 1990-07-05 | 700 | 700 | 700 | 700 | 25,000 | 6,019.95 |
| 1990-07-04 | 695 | 704 | 695 | 700 | 48,000 | 6,019.95 |
| 1990-07-03 | 690 | 695 | 690 | 695 | 63,000 | 5,976.95 |
| 1990-07-02 | 690 | 690 | 690 | 690 | 45,000 | 5,933.95 |
| 1990-06-29 | 681 | 700 | 681 | 690 | 55,000 | 5,933.95 |
| 1990-06-28 | 682 | 682 | 681 | 681 | 29,000 | 5,856.55 |
| 1990-06-27 | 685 | 685 | 681 | 681 | 44,000 | 5,856.55 |
| 1990-06-26 | 685 | 685 | 681 | 681 | 63,000 | 5,856.55 |
| 1990-06-25 | 693 | 693 | 681 | 681 | 50,000 | 5,856.55 |
| 1990-06-22 | 692 | 693 | 692 | 693 | 57,000 | 5,959.75 |
| 1990-06-21 | 691 | 693 | 691 | 692 | 22,000 | 5,951.15 |
| 1990-06-20 | 671 | 684 | 670 | 681 | 41,000 | 5,856.55 |
| 1990-06-19 | 660 | 665 | 660 | 661 | 38,000 | 5,684.55 |
| 1990-06-18 | 660 | 665 | 660 | 660 | 39,000 | 5,675.95 |
| 1990-06-15 | 660 | 670 | 660 | 660 | 47,000 | 5,675.95 |
| 1990-06-14 | 644 | 650 | 644 | 646 | 46,000 | 5,555.56 |
| 1990-06-13 | 650 | 650 | 646 | 650 | 93,000 | 5,589.96 |
| 1990-06-12 | 650 | 651 | 650 | 651 | 58,000 | 5,598.56 |
| 1990-06-11 | 650 | 660 | 650 | 653 | 28,000 | 5,615.75 |
| 1990-06-08 | 661 | 661 | 660 | 660 | 61,000 | 5,675.95 |
| 1990-06-07 | 653 | 680 | 653 | 671 | 19,000 | 5,770.55 |
| 1990-06-06 | 660 | 670 | 660 | 660 | 112,000 | 5,675.95 |
| 1990-06-05 | 680 | 694 | 680 | 680 | 41,000 | 5,847.95 |
| 1990-06-04 | 680 | 699 | 680 | 699 | 26,000 | 6,011.35 |
| 1990-06-01 | 691 | 700 | 690 | 700 | 40,000 | 6,019.95 |
| 1990-05-31 | 720 | 725 | 700 | 700 | 75,000 | 6,019.95 |
| 1990-05-30 | 690 | 699 | 690 | 690 | 36,000 | 5,933.95 |
| 1990-05-29 | 710 | 710 | 700 | 700 | 51,000 | 6,019.95 |
| 1990-05-28 | 715 | 720 | 690 | 690 | 45,000 | 5,933.95 |
| 1990-05-25 | 703 | 710 | 700 | 710 | 38,000 | 6,105.95 |
| 1990-05-24 | 700 | 710 | 700 | 710 | 35,000 | 6,105.95 |
| 1990-05-23 | 690 | 701 | 690 | 701 | 40,000 | 6,028.55 |
| 1990-05-22 | 700 | 701 | 694 | 701 | 78,000 | 6,028.55 |
| 1990-05-21 | 714 | 714 | 701 | 701 | 36,000 | 6,028.55 |
| 1990-05-18 | 690 | 697 | 690 | 694 | 46,000 | 5,968.35 |
| 1990-05-17 | 741 | 747 | 720 | 720 | 128,000 | 6,191.95 |
| 1990-05-16 | 721 | 726 | 721 | 721 | 103,000 | 6,200.55 |
| 1990-05-15 | 712 | 730 | 705 | 721 | 106,000 | 6,200.55 |
| 1990-05-14 | 710 | 714 | 706 | 713 | 179,000 | 6,131.75 |
| 1990-05-11 | 695 | 695 | 650 | 650 | 89,000 | 5,589.96 |
| 1990-05-10 | 690 | 699 | 680 | 685 | 83,000 | 5,890.95 |
| 1990-05-09 | 675 | 685 | 667 | 680 | 124,000 | 5,847.95 |
| 1990-05-08 | 659 | 665 | 640 | 665 | 185,000 | 5,718.95 |
| 1990-05-07 | 620 | 646 | 620 | 640 | 148,000 | 5,503.96 |
| 1990-05-02 | 615 | 619 | 586 | 586 | 137,000 | 5,039.56 |
| 1990-05-01 | 590 | 605 | 590 | 605 | 44,000 | 5,202.96 |
| 1990-04-27 | 610 | 615 | 605 | 606 | 60,000 | 5,211.56 |
| 1990-04-26 | 595 | 600 | 589 | 595 | 49,000 | 5,116.96 |
| 1990-04-25 | 594 | 595 | 585 | 595 | 31,000 | 5,116.96 |
| 1990-04-24 | 599 | 599 | 589 | 595 | 34,000 | 5,116.96 |
| 1990-04-23 | 610 | 610 | 600 | 600 | 32,000 | 5,159.96 |
| 1990-04-20 | 610 | 615 | 600 | 610 | 127,000 | 5,245.96 |
| 1990-04-19 | 570 | 590 | 565 | 590 | 220,000 | 5,073.96 |
| 1990-04-18 | 550 | 570 | 550 | 560 | 63,000 | 4,815.96 |
| 1990-04-17 | 569 | 570 | 552 | 560 | 50,000 | 4,815.96 |
| 1990-04-16 | 570 | 570 | 550 | 570 | 39,000 | 4,901.96 |
| 1990-04-13 | 600 | 610 | 590 | 590 | 29,000 | 5,073.96 |
| 1990-04-12 | 587 | 610 | 587 | 610 | 30,000 | 5,245.96 |
| 1990-04-11 | 585 | 611 | 585 | 610 | 23,000 | 5,245.96 |
| 1990-04-10 | 601 | 610 | 585 | 595 | 27,000 | 5,116.96 |
| 1990-04-09 | 600 | 625 | 600 | 620 | 102,000 | 5,331.96 |
| 1990-04-06 | 580 | 604 | 580 | 600 | 45,000 | 5,159.96 |
| 1990-04-03 | 655 | 660 | 654 | 654 | 44,000 | 5,624.35 |
| 1990-04-02 | 705 | 705 | 655 | 655 | 64,000 | 5,632.96 |
| 1990-03-30 | 699 | 718 | 699 | 718 | 14,000 | 6,174.75 |
| 1990-03-29 | 735 | 735 | 700 | 700 | 71,000 | 6,019.95 |
| 1990-03-28 | 745 | 745 | 745 | 745 | 36,000 | 6,406.95 |
| 1990-03-27 | 766 | 766 | 750 | 750 | 33,000 | 6,449.95 |
| 1990-03-26 | 771 | 771 | 750 | 750 | 46,000 | 6,449.95 |
| 1990-03-23 | 771 | 771 | 770 | 771 | 30,000 | 6,630.55 |
| 1990-03-22 | 790 | 790 | 760 | 770 | 58,000 | 6,621.95 |
| 1990-03-20 | 780 | 810 | 780 | 800 | 51,000 | 6,879.94 |
| 1990-03-19 | 765 | 780 | 765 | 780 | 42,000 | 6,707.95 |
| 1990-03-16 | 767 | 776 | 767 | 775 | 24,000 | 6,664.95 |
| 1990-03-15 | 775 | 791 | 766 | 766 | 58,000 | 6,587.55 |
| 1990-03-14 | 780 | 780 | 776 | 776 | 29,000 | 6,673.55 |
| 1990-03-13 | 770 | 770 | 753 | 770 | 10,000 | 6,621.95 |
| 1990-03-12 | 772 | 780 | 772 | 773 | 7,000 | 6,647.75 |
| 1990-03-09 | 770 | 780 | 770 | 780 | 73,000 | 6,707.95 |
| 1990-03-08 | 777 | 780 | 775 | 780 | 65,000 | 6,707.95 |
| 1990-03-07 | 780 | 780 | 775 | 777 | 34,000 | 6,682.15 |
| 1990-03-06 | 820 | 820 | 790 | 818 | 28,000 | 7,034.74 |
| 1990-03-05 | 810 | 820 | 800 | 820 | 42,000 | 7,051.94 |
| 1990-03-02 | 786 | 810 | 786 | 810 | 40,000 | 6,965.94 |
| 1990-03-01 | 811 | 815 | 806 | 806 | 52,000 | 6,931.54 |
| 1990-02-27 | 779 | 800 | 766 | 766 | 42,000 | 6,587.55 |
| 1990-02-26 | 800 | 800 | 780 | 780 | 51,000 | 6,707.95 |
| 1990-02-23 | 831 | 831 | 800 | 800 | 38,000 | 6,879.94 |
| 1990-02-22 | 813 | 828 | 800 | 828 | 49,000 | 7,120.74 |
| 1990-02-21 | 830 | 840 | 828 | 828 | 43,000 | 7,120.74 |
| 1990-02-20 | 840 | 840 | 829 | 840 | 68,000 | 7,223.94 |
| 1990-02-19 | 842 | 849 | 840 | 840 | 16,000 | 7,223.94 |
| 1990-02-16 | 842 | 850 | 840 | 850 | 52,000 | 7,309.94 |
| 1990-02-15 | 840 | 850 | 840 | 850 | 27,000 | 7,309.94 |
| 1990-02-14 | 840 | 855 | 840 | 850 | 89,000 | 7,309.94 |
| 1990-02-13 | 855 | 865 | 850 | 850 | 41,000 | 7,309.94 |
| 1990-02-09 | 860 | 865 | 845 | 865 | 153,000 | 7,438.94 |
| 1990-02-08 | 856 | 856 | 849 | 850 | 41,000 | 7,309.94 |
| 1990-02-07 | 856 | 856 | 850 | 856 | 127,000 | 7,361.54 |
| 1990-02-06 | 853 | 857 | 840 | 856 | 273,000 | 7,361.54 |
| 1990-02-05 | 851 | 851 | 849 | 851 | 645,000 | 7,318.54 |
| 1990-02-02 | 864 | 864 | 850 | 851 | 10,000 | 7,318.54 |
| 1990-02-01 | 860 | 865 | 855 | 865 | 33,000 | 7,438.94 |
| 1990-01-31 | 855 | 857 | 853 | 853 | 22,000 | 7,335.74 |
| 1990-01-30 | 855 | 859 | 853 | 855 | 38,000 | 7,352.94 |
| 1990-01-29 | 870 | 870 | 853 | 853 | 47,000 | 7,335.74 |
| 1990-01-26 | 899 | 899 | 850 | 870 | 104,000 | 7,481.94 |
| 1990-01-25 | 880 | 890 | 870 | 890 | 52,000 | 7,653.94 |
| 1990-01-24 | 851 | 905 | 851 | 860 | 167,000 | 7,395.94 |
| 1990-01-23 | 869 | 880 | 860 | 861 | 41,000 | 7,404.54 |
| 1990-01-22 | 859 | 859 | 859 | 859 | 32,000 | 7,387.34 |
| 1990-01-19 | 830 | 859 | 830 | 859 | 72,000 | 7,387.34 |
| 1990-01-18 | 870 | 870 | 849 | 849 | 43,000 | 7,301.34 |
| 1990-01-17 | 865 | 875 | 865 | 870 | 43,000 | 7,481.94 |
| 1990-01-16 | 870 | 870 | 860 | 860 | 37,000 | 7,395.94 |
| 1990-01-12 | 886 | 900 | 886 | 890 | 65,000 | 7,653.94 |
| 1990-01-11 | 887 | 887 | 870 | 887 | 76,000 | 7,628.14 |
| 1990-01-10 | 891 | 891 | 860 | 889 | 47,000 | 7,645.34 |
| 1990-01-09 | 880 | 899 | 880 | 881 | 24,000 | 7,576.54 |
| 1990-01-08 | 895 | 908 | 890 | 900 | 56,000 | 7,739.94 |
| 1990-01-05 | 889 | 893 | 879 | 879 | 59,000 | 7,559.34 |
| 1990-01-04 | 920 | 920 | 900 | 900 | 32,000 | 7,739.94 |
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