1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 2012年

9536 西部ガスホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28223223220220214,0002,200
2012-12-27227227223223279,0002,230
2012-12-26226228224227346,0002,270
2012-12-25226227225226259,0002,260
2012-12-21224226220225285,0002,250
2012-12-20222225220222274,0002,220
2012-12-19219222218222154,0002,220
2012-12-18221221217217179,0002,170
2012-12-17221223218219203,0002,190
2012-12-14215221215217408,0002,170
2012-12-13223223217218509,0002,180
2012-12-12220222220221210,0002,210
2012-12-11217218216218109,0002,180
2012-12-10219219217218219,0002,180
2012-12-07218224217222271,0002,220
2012-12-06218221218220203,0002,200
2012-12-05217220216218122,0002,180
2012-12-04220220215217174,0002,170
2012-12-03220220215216122,0002,160
2012-11-30218221218219157,0002,190
2012-11-29221223215218159,0002,180
2012-11-28223224220221128,0002,210
2012-11-27220224219224275,0002,240
2012-11-26219221217218212,0002,180
2012-11-22218219216216205,0002,160
2012-11-21216217214216121,0002,160
2012-11-20214217210217174,0002,170
2012-11-19208213208212147,0002,120
2012-11-16202208202206118,0002,060
2012-11-1520020220020146,0002,010
2012-11-1420220219919956,0001,990
2012-11-13199201199200113,0002,000
2012-11-12203203199199127,0001,990
2012-11-09205206203203111,0002,030
2012-11-0820720820620663,0002,060
2012-11-0721021120821168,0002,110
2012-11-0620720920520897,0002,080
2012-11-0520820820720729,0002,070
2012-11-02208210208210122,0002,100
2012-11-0121021020721091,0002,100
2012-10-31208213207210124,0002,100
2012-10-30212213208208105,0002,080
2012-10-2921421521221334,0002,130
2012-10-26214215212215122,0002,150
2012-10-25212214212214153,0002,140
2012-10-2421121421121257,0002,120
2012-10-2321721721221242,0002,120
2012-10-22220220215217121,0002,170
2012-10-1921921921721994,0002,190
2012-10-1821621821621870,0002,180
2012-10-17210215210214103,0002,140
2012-10-1620921020820964,0002,090
2012-10-1521021020720972,0002,090
2012-10-12206213206209122,0002,090
2012-10-11211212210210101,0002,100
2012-10-1021221321121181,0002,110
2012-10-09219220205213116,0002,130
2012-10-0522022021922037,0002,200
2012-10-0421822021821947,0002,190
2012-10-0322222221821857,0002,180
2012-10-0222622622322368,0002,230
2012-10-0122222522222584,0002,250
2012-09-28230230222222123,0002,220
2012-09-2723023022923093,0002,300
2012-09-26230232229230221,0002,300
2012-09-25229232229232148,0002,320
2012-09-2423023022722962,0002,290
2012-09-21228231227231156,0002,310
2012-09-2022822922822884,0002,280
2012-09-1923023022923056,0002,300
2012-09-18226229225229103,0002,290
2012-09-14228228225228292,0002,280
2012-09-1322422622322684,0002,260
2012-09-1221922421922381,0002,230
2012-09-1121622021522053,0002,200
2012-09-1021721821621763,0002,170
2012-09-0721521721221669,0002,160
2012-09-0621121220921269,0002,120
2012-09-0520821120821066,0002,100
2012-09-04213215209210125,0002,100
2012-09-0321721921321398,0002,130
2012-08-3121522021521742,0002,170
2012-08-3021721721421699,0002,160
2012-08-2922022121922051,0002,200
2012-08-2822222221922056,0002,200
2012-08-2722422422222218,0002,220
2012-08-2422522622322396,0002,230
2012-08-2322422522322554,0002,250
2012-08-2222422522422560,0002,250
2012-08-2122122522122596,0002,250
2012-08-2022322422222355,0002,230
2012-08-17225225222223115,0002,230
2012-08-16221225221225110,0002,250
2012-08-1522222221822077,0002,200
2012-08-14217223217222140,0002,220
2012-08-1321821821521616,0002,160
2012-08-1022022121621786,0002,170
2012-08-09218221218221108,0002,210
2012-08-0821721921721995,0002,190
2012-08-0721221721121764,0002,170
2012-08-06208213208212162,0002,120
2012-08-03209210205205162,0002,050
2012-08-0220921320921283,0002,120
2012-08-01210211210210100,0002,100
2012-07-31210211207210123,0002,100
2012-07-3021421521421546,0002,150
2012-07-27215218213214353,0002,140
2012-07-26204209203209170,0002,090
2012-07-25203206203203169,0002,030
2012-07-24204205200203161,0002,030
2012-07-23207210206206122,0002,060
2012-07-20216216206208128,0002,080
2012-07-1921321621321577,0002,150
2012-07-1820921020720889,0002,080
2012-07-1720921020820879,0002,080
2012-07-13212214210211119,0002,110
2012-07-1221521521021088,0002,100
2012-07-1121521621321489,0002,140
2012-07-10224224217218277,0002,180
2012-07-09216221216221140,0002,210
2012-07-06217219215216112,0002,160
2012-07-0521922021821871,0002,180
2012-07-04216219216219146,0002,190
2012-07-03210215210215378,0002,150
2012-07-02211211209209128,0002,090
2012-06-29206209206209323,0002,090
2012-06-28199206199206161,0002,060
2012-06-27198198196198121,0001,980
2012-06-26195199195196237,0001,960
2012-06-25196197195195117,0001,950
2012-06-2219719719519562,0001,950
2012-06-2119319719319775,0001,970
2012-06-2019319419219394,0001,930
2012-06-1919319419119185,0001,910
2012-06-18191193191191110,0001,910
2012-06-15189195187195148,0001,950
2012-06-1418919018718858,0001,880
2012-06-1319119218918975,0001,890
2012-06-12194194190192139,0001,920
2012-06-1119719719519595,0001,950
2012-06-08194194190194316,0001,940
2012-06-07193194188193117,0001,930
2012-06-0618719218719187,0001,910
2012-06-0518818918618664,0001,860
2012-06-04187189185188134,0001,880
2012-06-01190190188189126,0001,890
2012-05-31190192190190131,0001,900
2012-05-30193195190192145,0001,920
2012-05-29193194191194130,0001,940
2012-05-2819519619319355,0001,930
2012-05-25195197195195154,0001,950
2012-05-24193196193195123,0001,950
2012-05-23193195191193233,0001,930
2012-05-2219719819319381,0001,930
2012-05-2119019719019790,0001,970
2012-05-18192193190192208,0001,920
2012-05-17195196190194153,0001,940
2012-05-16198198195195185,0001,950
2012-05-15201201198198157,0001,980
2012-05-14201204198201105,0002,010
2012-05-11210210201201144,0002,010
2012-05-1020921020921096,0002,100
2012-05-09214215210211101,0002,110
2012-05-08213220213215117,0002,150
2012-05-07211214205213104,0002,130
2012-05-0221821821421585,0002,150
2012-05-01224224218218102,0002,180
2012-04-27224225221224200,0002,240
2012-04-26218221217221170,0002,210
2012-04-25211219211217140,0002,170
2012-04-2420921220921093,0002,100
2012-04-2321221321021069,0002,100
2012-04-2021321321221251,0002,120
2012-04-1921521521221253,0002,120
2012-04-18213217212214110,0002,140
2012-04-1721021320921269,0002,120
2012-04-1621021320921098,0002,100
2012-04-1321021120821075,0002,100
2012-04-1221221220921076,0002,100
2012-04-1121221421121296,0002,120
2012-04-10215215212214114,0002,140
2012-04-09214215213213105,0002,130
2012-04-06216216213215146,0002,150
2012-04-0521922021821871,0002,180
2012-04-04227227219219131,0002,190
2012-04-0322622822522772,0002,270
2012-04-02226227224225113,0002,250
2012-03-30228228223223159,0002,230
2012-03-29224227223225125,0002,250
2012-03-28227227222225143,0002,250
2012-03-27224231224231267,0002,310
2012-03-26225225223223201,0002,230
2012-03-23226227225225153,0002,250
2012-03-22223226223226170,0002,260
2012-03-21224225223223146,0002,230
2012-03-1922722722522562,0002,250
2012-03-1622722722522587,0002,250
2012-03-15223226222226118,0002,260
2012-03-14225228223223229,0002,230
2012-03-13226228224224103,0002,240
2012-03-1222622722622679,0002,260
2012-03-09226227225227392,0002,270
2012-03-0822422522322380,0002,230
2012-03-07221225220225120,0002,250
2012-03-06222225222222118,0002,220
2012-03-0522422522322377,0002,230
2012-03-02226226224225131,0002,250
2012-03-01224225222223146,0002,230
2012-02-2922322422322475,0002,240
2012-02-28222223222223117,0002,230
2012-02-27223223220223216,0002,230
2012-02-24223224222223129,0002,230
2012-02-23221224220222164,0002,220
2012-02-2222022222022297,0002,220
2012-02-2122222222022242,0002,220
2012-02-20218222218221117,0002,210
2012-02-17219220218218104,0002,180
2012-02-16219219217218110,0002,180
2012-02-15217220216220176,0002,200
2012-02-1421621821621892,0002,180
2012-02-1321321621321669,0002,160
2012-02-10216217213213118,0002,130
2012-02-09214216214216108,0002,160
2012-02-08215215214215124,0002,150
2012-02-0721421621421459,0002,140
2012-02-0621421521321466,0002,140
2012-02-03213215212212169,0002,120
2012-02-0221421521321567,0002,150
2012-02-0121421421221282,0002,120
2012-01-3121421521421454,0002,140
2012-01-3021521521321355,0002,130
2012-01-2721421521421595,0002,150
2012-01-2621321421321444,0002,140
2012-01-2521121321121367,0002,130
2012-01-2421021220921182,0002,110
2012-01-2321221321121144,0002,110
2012-01-20208212208212105,0002,120
2012-01-1921021020620686,0002,060
2012-01-1821021120820892,0002,080
2012-01-1720721020720948,0002,090
2012-01-1621221320820979,0002,090
2012-01-1321021320821360,0002,130
2012-01-1221021120821075,0002,100
2012-01-1121321321021288,0002,120
2012-01-10211214211213191,0002,130
2012-01-0620820920820942,0002,090
2012-01-0521021120920998,0002,090
2012-01-04204211204210217,0002,100

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