1. HOME >
  2. 株価時系列 >
  3. 9536 >
  4. 2014年

9536 西部ガスホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3026526526326390,0002,630
2014-12-29268268260262288,0002,620
2014-12-26265268265268145,0002,680
2014-12-25265265263265327,0002,650
2014-12-24263265263265268,0002,650
2014-12-22261262259262172,0002,620
2014-12-19260261259261183,0002,610
2014-12-18257259256258173,0002,580
2014-12-17254259254254207,0002,540
2014-12-16254257253256238,0002,560
2014-12-15260262259259135,0002,590
2014-12-12260263260260395,0002,600
2014-12-11266266262262283,0002,620
2014-12-10265267265266380,0002,660
2014-12-09265267264265242,0002,650
2014-12-08268270266267254,0002,670
2014-12-0526726926626995,0002,690
2014-12-04267269267268106,0002,680
2014-12-0327027026726791,0002,670
2014-12-02270270267269126,0002,690
2014-12-01269271268270137,0002,700
2014-11-28266269266269192,0002,690
2014-11-27268270266266160,0002,660
2014-11-2627027126926988,0002,690
2014-11-25269272266272288,0002,720
2014-11-21264269262268211,0002,680
2014-11-2026726826526591,0002,650
2014-11-19268270266266139,0002,660
2014-11-18265268264268177,0002,680
2014-11-17271271264264178,0002,640
2014-11-14276276267274337,0002,740
2014-11-13269272268272183,0002,720
2014-11-12270272268269252,0002,690
2014-11-11268270268270140,0002,700
2014-11-10267270267269173,0002,690
2014-11-07274274269271240,0002,710
2014-11-06272279269271332,0002,710
2014-11-05273278271275471,0002,750
2014-11-04272286272273987,0002,730
2014-10-31259273257272683,0002,720
2014-10-30260261256256245,0002,560
2014-10-29254260253260189,0002,600
2014-10-28257258253254188,0002,540
2014-10-27250254250254133,0002,540
2014-10-24250251248249133,0002,490
2014-10-23247249247248125,0002,480
2014-10-22246250246249132,0002,490
2014-10-21248252245245148,0002,450
2014-10-20244248244248174,0002,480
2014-10-17249249241241253,0002,410
2014-10-16250252247248185,0002,480
2014-10-15251253251253187,0002,530
2014-10-14250255249250304,0002,500
2014-10-10255256253253176,0002,530
2014-10-09260260255256259,0002,560
2014-10-08257261257258170,0002,580
2014-10-07258261258259199,0002,590
2014-10-06259261258260163,0002,600
2014-10-03258260257257149,0002,570
2014-10-02267267257257297,0002,570
2014-10-01262268262267149,0002,670
2014-09-30264265261261140,0002,610
2014-09-29269269262264160,0002,640
2014-09-26268270267268119,0002,680
2014-09-25270273267273329,0002,730
2014-09-24270271268269160,0002,690
2014-09-22275275271272129,0002,720
2014-09-19270274269274480,0002,740
2014-09-18267270266270276,0002,700
2014-09-17266267264264166,0002,640
2014-09-16267267266266135,0002,660
2014-09-12267268267267370,0002,670
2014-09-1126826926826985,0002,690
2014-09-10269270267270228,0002,700
2014-09-09270270267269124,0002,690
2014-09-08269270268268132,0002,680
2014-09-05269269266266123,0002,660
2014-09-0426927026826898,0002,680
2014-09-03270270266268134,0002,680
2014-09-02268269266269192,0002,690
2014-09-0126526826526875,0002,680
2014-08-2926626726426596,0002,650
2014-08-2826726826626896,0002,680
2014-08-2726726926726997,0002,690
2014-08-26269270268268114,0002,680
2014-08-25267268265266164,0002,660
2014-08-22267268266267111,0002,670
2014-08-21263267263266140,0002,660
2014-08-20264265263263105,0002,630
2014-08-1926126226026276,0002,620
2014-08-1825926025926026,0002,600
2014-08-1526126125826072,0002,600
2014-08-1425726125726187,0002,610
2014-08-13254258254257114,0002,570
2014-08-1225425525325489,0002,540
2014-08-11255255251254118,0002,540
2014-08-08253256252253159,0002,530
2014-08-07250255250255130,0002,550
2014-08-06254255251251188,0002,510
2014-08-05256257254254164,0002,540
2014-08-04258260256256275,0002,560
2014-08-01261262259259140,0002,590
2014-07-3126126226126162,0002,610
2014-07-30262264261261159,0002,610
2014-07-29264266263265100,0002,650
2014-07-28268268262263148,0002,630
2014-07-25269270268268274,0002,680
2014-07-24268269267269269,0002,690
2014-07-2326926926726888,0002,680
2014-07-22265269265269100,0002,690
2014-07-18267267264264118,0002,640
2014-07-17263269263269192,0002,690
2014-07-16259262259259113,0002,590
2014-07-1526026226026153,0002,610
2014-07-1425826125826068,0002,600
2014-07-11260262257262186,0002,620
2014-07-10264266262262201,0002,620
2014-07-09267267261264379,0002,640
2014-07-08270270267269165,0002,690
2014-07-0727027126927149,0002,710
2014-07-04272272268271154,0002,710
2014-07-03269272269271153,0002,710
2014-07-02268272267270323,0002,700
2014-07-01266269263267316,0002,670
2014-06-30261267259266494,0002,660
2014-06-27259262257261329,0002,610
2014-06-26258261258258202,0002,580
2014-06-25259259256256190,0002,560
2014-06-24257262257259259,0002,590
2014-06-2325825925625689,0002,560
2014-06-20261262257257325,0002,570
2014-06-19258264257261469,0002,610
2014-06-18256257253257156,0002,570
2014-06-17251256251256207,0002,560
2014-06-1625325425025072,0002,500
2014-06-13249254249253364,0002,530
2014-06-1225325325125278,0002,520
2014-06-11251255250253155,0002,530
2014-06-10251252250251130,0002,510
2014-06-09255255250250112,0002,500
2014-06-06254256254254208,0002,540
2014-06-0525525625325549,0002,550
2014-06-04254256254255114,0002,550
2014-06-03255259255256136,0002,560
2014-06-02252255252254145,0002,540
2014-05-3025325425125291,0002,520
2014-05-2925325425225338,0002,530
2014-05-28254255251254118,0002,540
2014-05-27254255253254108,0002,540
2014-05-26252255250255263,0002,550
2014-05-23246253246252216,0002,520
2014-05-22243246241245134,0002,450
2014-05-2124024124024028,0002,400
2014-05-20242242238239188,0002,390
2014-05-1924124224024080,0002,400
2014-05-16244245240240298,0002,400
2014-05-15250250245246140,0002,460
2014-05-14255255252253109,0002,530
2014-05-13255255253255119,0002,550
2014-05-12254255250250164,0002,500
2014-05-09248253248252183,0002,520
2014-05-08247250246248153,0002,480
2014-05-07254254245247273,0002,470
2014-05-02258258253256154,0002,560
2014-05-01255259253259344,0002,590
2014-04-30243258243256481,0002,560
2014-04-2824124224024264,0002,420
2014-04-25239244237242348,0002,420
2014-04-24239241239239130,0002,390
2014-04-2323924023823957,0002,390
2014-04-2223924023823870,0002,380
2014-04-21238239237239102,0002,390
2014-04-18242242236238136,0002,380
2014-04-17240243239240151,0002,400
2014-04-16236241236241137,0002,410
2014-04-15237238235236182,0002,360
2014-04-14235240235236119,0002,360
2014-04-11237239236236226,0002,360
2014-04-10241244238238323,0002,380
2014-04-09244245239239357,0002,390
2014-04-08256256245245333,0002,450
2014-04-07261262257257115,0002,570
2014-04-04265267261263262,0002,630
2014-04-03264267263265359,0002,650
2014-04-02263267262264491,0002,640
2014-04-01259265257263371,0002,630
2014-03-31261263256261304,0002,610
2014-03-28260263255260571,0002,600
2014-03-27255263253262422,0002,620
2014-03-26263268261264848,0002,640
2014-03-25254263254261812,0002,610
2014-03-24241255241253521,0002,530
2014-03-202452452382421,054,0002,420
2014-03-19246247244244201,0002,440
2014-03-18246246243244170,0002,440
2014-03-17246249243245222,0002,450
2014-03-14246249245245696,0002,450
2014-03-13248253248249237,0002,490
2014-03-12253254249249214,0002,490
2014-03-11251256249256169,0002,560
2014-03-10255255250251123,0002,510
2014-03-07250259249254451,0002,540
2014-03-06246249245249167,0002,490
2014-03-0524624724524699,0002,460
2014-03-0424324624224687,0002,460
2014-03-03243243241243163,0002,430
2014-02-28244244241243153,0002,430
2014-02-27244245242243152,0002,430
2014-02-2624224524224479,0002,440
2014-02-25243245242245317,0002,450
2014-02-24240243239243186,0002,430
2014-02-21234241234239309,0002,390
2014-02-20233234231231130,0002,310
2014-02-1923523523223257,0002,320
2014-02-18228234228234249,0002,340
2014-02-17231232226228324,0002,280
2014-02-14235236230230155,0002,300
2014-02-13236237235235143,0002,350
2014-02-1223423623423670,0002,360
2014-02-10234234231232132,0002,320
2014-02-07229231228230176,0002,300
2014-02-06228229227227202,0002,270
2014-02-05229231227227295,0002,270
2014-02-04236237227228614,0002,280
2014-02-03242242238238179,0002,380
2014-01-31240242239242224,0002,420
2014-01-30240241236240370,0002,400
2014-01-29239242239242146,0002,420
2014-01-28240243238238338,0002,380
2014-01-27241242238238379,0002,380
2014-01-24247247242242475,0002,420
2014-01-23251251247247177,0002,470
2014-01-22249252247251194,0002,510
2014-01-2124724924724965,0002,490
2014-01-20248248245246113,0002,460
2014-01-1724824824524683,0002,460
2014-01-16246249246248249,0002,480
2014-01-15242246242246296,0002,460
2014-01-14247247243243219,0002,430
2014-01-10248248246246158,0002,460
2014-01-09249249247248152,0002,480
2014-01-08249250248250142,0002,500
2014-01-07251251248248134,0002,480
2014-01-06249253247250458,0002,500

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