1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 2013年

9536 西部ガスホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30247249245247231,0002,470
2013-12-27247248244248240,0002,480
2013-12-26242247242246199,0002,460
2013-12-25242245240243592,0002,430
2013-12-24244245240242334,0002,420
2013-12-20244244242243212,0002,430
2013-12-19244244242244266,0002,440
2013-12-18242244241244309,0002,440
2013-12-17242244240242217,0002,420
2013-12-16245246242242143,0002,420
2013-12-13245247244244692,0002,440
2013-12-12247248245247162,0002,470
2013-12-11249249247248328,0002,480
2013-12-10248249247249381,0002,490
2013-12-09245247245246200,0002,460
2013-12-06244246244244114,0002,440
2013-12-05248248244244123,0002,440
2013-12-04249250247248161,0002,480
2013-12-03252252249250225,0002,500
2013-12-02248251248250267,0002,500
2013-11-29249249247248123,0002,480
2013-11-28248249247248123,0002,480
2013-11-27249250247249183,0002,490
2013-11-2624825024825093,0002,500
2013-11-25247249247249285,0002,490
2013-11-22246248245247203,0002,470
2013-11-21246247245247128,0002,470
2013-11-2024624624424594,0002,450
2013-11-1924524724524587,0002,450
2013-11-1824724724524580,0002,450
2013-11-15245247244247226,0002,470
2013-11-14245245243245149,0002,450
2013-11-1324524524324489,0002,440
2013-11-12240245240245198,0002,450
2013-11-11241241238240161,0002,400
2013-11-08240242240241124,0002,410
2013-11-0724324324124167,0002,410
2013-11-06242243241243104,0002,430
2013-11-05244244240242115,0002,420
2013-11-01245245241242268,0002,420
2013-10-31246249243244289,0002,440
2013-10-30241247241246328,0002,460
2013-10-29242243240240225,0002,400
2013-10-28244245242245175,0002,450
2013-10-25250250242243357,0002,430
2013-10-24245250244250453,0002,500
2013-10-23247248243244202,0002,440
2013-10-22244247242247143,0002,470
2013-10-21242243240243154,0002,430
2013-10-18246246242242133,0002,420
2013-10-17246247245246137,0002,460
2013-10-1624524724524546,0002,450
2013-10-1524424524324597,0002,450
2013-10-11245248241245262,0002,450
2013-10-10243244242244117,0002,440
2013-10-09241242240242111,0002,420
2013-10-0824124324124282,0002,420
2013-10-07241242241242171,0002,420
2013-10-04241243241242173,0002,420
2013-10-03242243241241145,0002,410
2013-10-02241242240241137,0002,410
2013-10-01240242239240158,0002,400
2013-09-30244244239239204,0002,390
2013-09-27245246245246111,0002,460
2013-09-26248248243246133,0002,460
2013-09-25247249244247247,0002,470
2013-09-24247247245247141,0002,470
2013-09-20248249246248200,0002,480
2013-09-19245247244247172,0002,470
2013-09-1824424524424577,0002,450
2013-09-1724724724424493,0002,440
2013-09-13245248245247368,0002,470
2013-09-1224824824724836,0002,480
2013-09-11247248246248124,0002,480
2013-09-10248248245247145,0002,470
2013-09-09245247244247153,0002,470
2013-09-0624424424324456,0002,440
2013-09-05244244242244145,0002,440
2013-09-04244244242244111,0002,440
2013-09-03243244243244129,0002,440
2013-09-0224024224024198,0002,410
2013-08-30241242240240209,0002,400
2013-08-29240242239241198,0002,410
2013-08-28238242238240191,0002,400
2013-08-27241242240241110,0002,410
2013-08-2624224224024152,0002,410
2013-08-23242243240242177,0002,420
2013-08-22243243240242108,0002,420
2013-08-21239244239243201,0002,430
2013-08-2023824123823979,0002,390
2013-08-1924024223924073,0002,400
2013-08-16240241239240102,0002,400
2013-08-1524224324124269,0002,420
2013-08-14242242230242118,0002,420
2013-08-1323824323824281,0002,420
2013-08-12239240237237106,0002,370
2013-08-09240240237238114,0002,380
2013-08-08238242238239117,0002,390
2013-08-07241242239239126,0002,390
2013-08-06242244238244117,0002,440
2013-08-0524424424024248,0002,420
2013-08-02240244237244145,0002,440
2013-08-01231237231237142,0002,370
2013-07-31232235230230203,0002,300
2013-07-30233238232236172,0002,360
2013-07-29238238233233238,0002,330
2013-07-26241242239239234,0002,390
2013-07-25249249245245369,0002,450
2013-07-24248249245249172,0002,490
2013-07-23244248244248199,0002,480
2013-07-22245248243247242,0002,470
2013-07-19244245242243164,0002,430
2013-07-18241244241242104,0002,420
2013-07-17243246242245167,0002,450
2013-07-16246246243243107,0002,430
2013-07-12244247244247113,0002,470
2013-07-11246248245245178,0002,450
2013-07-10247247245246320,0002,460
2013-07-09244246244246156,0002,460
2013-07-08245246244244228,0002,440
2013-07-05241243240243109,0002,430
2013-07-0424024324024060,0002,400
2013-07-03243243234240147,0002,400
2013-07-02241243240243385,0002,430
2013-07-01240240239240171,0002,400
2013-06-28234239234239377,0002,390
2013-06-27230234229234166,0002,340
2013-06-26233234229229102,0002,290
2013-06-25235237232232238,0002,320
2013-06-24231236229235163,0002,350
2013-06-21218230218230309,0002,300
2013-06-2022022322022088,0002,200
2013-06-1922322422122360,0002,230
2013-06-1822222222022049,0002,200
2013-06-1721922221922149,0002,210
2013-06-14223225219219543,0002,190
2013-06-13219223217219167,0002,190
2013-06-12220223220221125,0002,210
2013-06-1122322322122195,0002,210
2013-06-10223228215224203,0002,240
2013-06-07219221212216275,0002,160
2013-06-06220222219220223,0002,200
2013-06-05225227221221157,0002,210
2013-06-04220224218222204,0002,220
2013-06-03225225220220236,0002,200
2013-05-31223227223225116,0002,250
2013-05-30225226222222230,0002,220
2013-05-29227230225226180,0002,260
2013-05-28227231223223202,0002,230
2013-05-27235235228228225,0002,280
2013-05-24234239233235500,0002,350
2013-05-23243245233233421,0002,330
2013-05-22242245242243155,0002,430
2013-05-21244245242242212,0002,420
2013-05-20247248244244203,0002,440
2013-05-17245247244245220,0002,450
2013-05-16245246242245199,0002,450
2013-05-15243245242244214,0002,440
2013-05-14243245242242150,0002,420
2013-05-13244244241242150,0002,420
2013-05-10245245242244246,0002,440
2013-05-09242242240240123,0002,400
2013-05-08242245242242202,0002,420
2013-05-07240247240247272,0002,470
2013-05-02233239233238198,0002,380
2013-05-01237237233233144,0002,330
2013-04-30233237233237210,0002,370
2013-04-26236240229231436,0002,310
2013-04-25234236234236180,0002,360
2013-04-24234234230234368,0002,340
2013-04-23234235232233292,0002,330
2013-04-22225232225226186,0002,260
2013-04-19226229224225143,0002,250
2013-04-18227228224226174,0002,260
2013-04-17227229225226197,0002,260
2013-04-16226230223224340,0002,240
2013-04-15229234228230219,0002,300
2013-04-12223230223229330,0002,290
2013-04-11225227222225305,0002,250
2013-04-10222225222225202,0002,250
2013-04-09223224221224190,0002,240
2013-04-08224225219223390,0002,230
2013-04-05218224218223402,0002,230
2013-04-04215218212218276,0002,180
2013-04-03209217209217346,0002,170
2013-04-02213213208208229,0002,080
2013-04-01217218212212230,0002,120
2013-03-29221221216216206,0002,160
2013-03-28219222219220216,0002,200
2013-03-27221221219219161,0002,190
2013-03-26222222221221261,0002,210
2013-03-25221222220220256,0002,200
2013-03-22221227220220338,0002,200
2013-03-21218223218222384,0002,220
2013-03-19217218216216134,0002,160
2013-03-18218218215215102,0002,150
2013-03-15216217215217158,0002,170
2013-03-14217217214215144,0002,150
2013-03-13218219216216155,0002,160
2013-03-12218220218218265,0002,180
2013-03-11219219217218249,0002,180
2013-03-08216218216217656,0002,170
2013-03-07216218216217216,0002,170
2013-03-06216216215215154,0002,150
2013-03-0521421521321393,0002,130
2013-03-04215216214214133,0002,140
2013-03-01214216214215185,0002,150
2013-02-28211214211214228,0002,140
2013-02-27213213210210137,0002,100
2013-02-26215215211211239,0002,110
2013-02-25216216214215218,0002,150
2013-02-22211215211214417,0002,140
2013-02-21214216213214284,0002,140
2013-02-20208213208213220,0002,130
2013-02-19208208206207202,0002,070
2013-02-18205209205208376,0002,080
2013-02-15208209206207216,0002,070
2013-02-14211212208208221,0002,080
2013-02-13213214210212240,0002,120
2013-02-12213214211212255,0002,120
2013-02-08212212210211195,0002,110
2013-02-07213214212212187,0002,120
2013-02-06217218213214277,0002,140
2013-02-05217217216216134,0002,160
2013-02-04219219218218116,0002,180
2013-02-01219221219219133,0002,190
2013-01-31221222218219201,0002,190
2013-01-30220221219220131,0002,200
2013-01-29222222220220113,0002,200
2013-01-28221222220220135,0002,200
2013-01-25220222219220241,0002,200
2013-01-2421922021821986,0002,190
2013-01-23217219217219137,0002,190
2013-01-22220221218218171,0002,180
2013-01-21220221218219115,0002,190
2013-01-18221221219220150,0002,200
2013-01-17219220217218176,0002,180
2013-01-16222223218218145,0002,180
2013-01-15224225221221158,0002,210
2013-01-11225225220223166,0002,230
2013-01-10221224219224143,0002,240
2013-01-09218223216222184,0002,220
2013-01-08221221218219151,0002,190
2013-01-07223224218220194,0002,200
2013-01-04224225221223239,0002,230

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