9536 西部ガスホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,558	2,558	2,500	2,539	16,500	2,539
2018-12-27	2,439	2,559	2,439	2,558	27,400	2,558
2018-12-26	2,394	2,458	2,390	2,415	23,900	2,415
2018-12-25	2,456	2,456	2,356	2,371	42,100	2,371
2018-12-21	2,440	2,468	2,369	2,456	59,900	2,456
2018-12-20	2,489	2,518	2,421	2,447	31,100	2,447
2018-12-19	2,513	2,513	2,465	2,490	23,600	2,490
2018-12-18	2,561	2,561	2,494	2,508	19,000	2,508
2018-12-17	2,530	2,575	2,520	2,569	22,300	2,569
2018-12-14	2,555	2,587	2,513	2,525	44,600	2,525
2018-12-13	2,481	2,570	2,470	2,555	56,000	2,555
2018-12-12	2,458	2,488	2,457	2,459	27,100	2,459
2018-12-11	2,478	2,479	2,415	2,420	27,900	2,420
2018-12-10	2,478	2,501	2,471	2,478	42,300	2,478
2018-12-07	2,460	2,479	2,441	2,471	23,300	2,471
2018-12-06	2,462	2,474	2,439	2,457	28,900	2,457
2018-12-05	2,450	2,493	2,435	2,476	38,600	2,476
2018-12-04	2,510	2,510	2,447	2,460	34,400	2,460
2018-12-03	2,490	2,500	2,459	2,500	22,600	2,500
2018-11-30	2,455	2,498	2,447	2,498	21,500	2,498
2018-11-29	2,450	2,461	2,431	2,452	18,900	2,452
2018-11-28	2,417	2,419	2,390	2,419	18,300	2,419
2018-11-27	2,395	2,417	2,383	2,413	18,600	2,413
2018-11-26	2,400	2,406	2,375	2,383	12,800	2,383
2018-11-22	2,370	2,426	2,344	2,417	50,500	2,417
2018-11-21	2,356	2,368	2,335	2,365	31,100	2,365
2018-11-20	2,303	2,407	2,282	2,403	50,700	2,403
2018-11-19	2,300	2,321	2,238	2,321	93,700	2,321
2018-11-16	2,321	2,322	2,261	2,300	63,300	2,300
2018-11-15	2,344	2,344	2,268	2,321	64,500	2,321
2018-11-14	2,397	2,397	2,331	2,344	70,400	2,344
2018-11-13	2,430	2,442	2,396	2,434	45,200	2,434
2018-11-12	2,473	2,494	2,449	2,467	17,200	2,467
2018-11-09	2,474	2,515	2,461	2,465	29,700	2,465
2018-11-08	2,431	2,500	2,430	2,484	26,900	2,484
2018-11-07	2,467	2,480	2,420	2,427	23,300	2,427
2018-11-06	2,416	2,482	2,410	2,467	23,800	2,467
2018-11-05	2,410	2,429	2,374	2,411	33,600	2,411
2018-11-02	2,456	2,456	2,397	2,418	51,600	2,418
2018-11-01	2,520	2,527	2,470	2,473	38,300	2,473
2018-10-31	2,530	2,530	2,504	2,520	39,000	2,520
2018-10-30	2,558	2,578	2,523	2,556	166,400	2,556
2018-10-29	2,511	2,566	2,511	2,523	25,200	2,523
2018-10-26	2,582	2,584	2,511	2,516	21,700	2,516
2018-10-25	2,590	2,590	2,531	2,557	36,900	2,557
2018-10-24	2,563	2,598	2,537	2,590	22,200	2,590
2018-10-23	2,621	2,621	2,535	2,539	30,500	2,539
2018-10-22	2,595	2,648	2,582	2,628	17,700	2,628
2018-10-19	2,601	2,606	2,584	2,595	23,300	2,595
2018-10-18	2,561	2,626	2,561	2,614	47,100	2,614
2018-10-17	2,522	2,571	2,522	2,566	23,700	2,566
2018-10-16	2,525	2,541	2,503	2,514	22,800	2,514
2018-10-15	2,521	2,546	2,503	2,525	42,500	2,525
2018-10-12	2,544	2,570	2,516	2,551	40,300	2,551
2018-10-11	2,586	2,598	2,521	2,526	34,900	2,526
2018-10-10	2,619	2,632	2,597	2,613	28,300	2,613
2018-10-09	2,664	2,672	2,586	2,601	43,700	2,601
2018-10-05	2,714	2,727	2,692	2,711	20,400	2,711
2018-10-04	2,760	2,760	2,710	2,725	14,000	2,725
2018-10-03	2,797	2,797	2,713	2,715	18,500	2,715
2018-10-02	2,700	2,824	2,691	2,771	41,900	2,771
2018-10-01	2,702	2,713	2,651	2,664	23,700	2,664
2018-09-28	2,721	2,732	2,699	2,700	26,200	2,700
2018-09-27	2,800	2,807	2,704	2,706	28,400	2,706
2018-09-26	2,830	2,830	2,741	2,827	33,000	2,827
2018-09-25	2,733	2,830	2,733	2,830	53,200	2,830
2018-09-21	2,680	2,738	2,658	2,730	34,700	2,730
2018-09-20	2,654	2,673	2,637	2,663	20,200	2,663
2018-09-19	2,626	2,638	2,615	2,633	36,600	2,633
2018-09-18	2,616	2,638	2,602	2,626	23,700	2,626
2018-09-14	2,590	2,629	2,583	2,592	41,700	2,592
2018-09-13	2,599	2,630	2,573	2,592	18,700	2,592
2018-09-12	2,618	2,618	2,540	2,559	24,000	2,559
2018-09-11	2,613	2,625	2,601	2,610	14,200	2,610
2018-09-10	2,597	2,628	2,597	2,601	19,400	2,601
2018-09-07	2,522	2,605	2,522	2,597	25,400	2,597
2018-09-06	2,521	2,542	2,512	2,522	12,600	2,522
2018-09-05	2,527	2,558	2,509	2,521	21,000	2,521
2018-09-04	2,525	2,536	2,512	2,515	12,000	2,515
2018-09-03	2,561	2,561	2,520	2,520	15,900	2,520
2018-08-31	2,570	2,578	2,556	2,556	16,600	2,556
2018-08-30	2,613	2,613	2,565	2,570	13,900	2,570
2018-08-29	2,608	2,611	2,593	2,593	13,800	2,593
2018-08-28	2,649	2,669	2,601	2,604	19,400	2,604
2018-08-27	2,608	2,636	2,608	2,629	11,800	2,629
2018-08-24	2,601	2,628	2,600	2,608	16,100	2,608
2018-08-23	2,577	2,614	2,577	2,599	11,900	2,599
2018-08-22	2,580	2,599	2,572	2,577	12,000	2,577
2018-08-21	2,605	2,620	2,577	2,580	17,900	2,580
2018-08-20	2,612	2,626	2,606	2,607	6,700	2,607
2018-08-17	2,629	2,661	2,624	2,626	14,100	2,626
2018-08-16	2,650	2,658	2,626	2,627	14,400	2,627
2018-08-15	2,667	2,709	2,667	2,697	11,100	2,697
2018-08-14	2,613	2,698	2,613	2,694	10,300	2,694
2018-08-13	2,657	2,689	2,612	2,612	15,900	2,612
2018-08-10	2,664	2,707	2,654	2,678	27,000	2,678
2018-08-09	2,711	2,711	2,653	2,653	33,600	2,653
2018-08-08	2,740	2,750	2,713	2,717	24,000	2,717
2018-08-07	2,712	2,743	2,704	2,741	12,800	2,741
2018-08-06	2,716	2,751	2,711	2,716	11,100	2,716
2018-08-03	2,806	2,828	2,721	2,733	21,100	2,733
2018-08-02	2,909	2,909	2,800	2,805	18,200	2,805
2018-08-01	2,966	2,970	2,862	2,888	26,700	2,888
2018-07-31	2,977	2,990	2,891	2,966	21,200	2,966
2018-07-30	2,975	3,010	2,975	3,010	9,000	3,010
2018-07-27	3,000	3,010	2,969	3,005	30,400	3,005
2018-07-26	2,914	3,010	2,914	3,000	24,800	3,000
2018-07-25	2,889	2,925	2,889	2,913	15,800	2,913
2018-07-24	2,896	2,955	2,880	2,889	14,000	2,889
2018-07-23	2,822	2,919	2,822	2,888	20,000	2,888
2018-07-20	2,799	2,853	2,799	2,841	12,700	2,841
2018-07-19	2,813	2,837	2,799	2,812	9,600	2,812
2018-07-18	2,816	2,883	2,766	2,843	11,700	2,843
2018-07-17	2,742	2,827	2,742	2,806	11,800	2,806
2018-07-13	2,737	2,759	2,731	2,749	9,900	2,749
2018-07-12	2,744	2,791	2,733	2,733	7,800	2,733
2018-07-11	2,759	2,791	2,740	2,742	16,900	2,742
2018-07-10	2,850	2,887	2,793	2,793	37,500	2,793
2018-07-09	2,801	2,878	2,801	2,877	17,500	2,877
2018-07-06	2,809	2,815	2,767	2,793	23,500	2,793
2018-07-05	2,890	2,921	2,816	2,822	18,500	2,822
2018-07-04	2,868	2,903	2,868	2,887	13,200	2,887
2018-07-03	2,891	2,908	2,866	2,885	23,200	2,885
2018-07-02	2,998	2,999	2,889	2,898	18,400	2,898
2018-06-29	3,030	3,030	2,870	2,998	42,300	2,998
2018-06-28	3,005	3,040	3,000	3,030	16,700	3,030
2018-06-27	3,015	3,035	2,972	3,015	13,000	3,015
2018-06-26	2,981	2,996	2,965	2,995	15,000	2,995
2018-06-25	3,045	3,045	3,000	3,000	14,400	3,000
2018-06-22	3,005	3,045	2,997	3,045	27,600	3,045
2018-06-21	3,065	3,080	3,005	3,020	25,500	3,020
2018-06-20	3,065	3,085	3,065	3,075	10,700	3,075
2018-06-19	3,040	3,080	3,040	3,055	16,700	3,055
2018-06-18	3,030	3,060	2,996	3,060	19,600	3,060
2018-06-15	3,070	3,070	3,015	3,030	26,600	3,030
2018-06-14	3,015	3,085	3,005	3,085	35,200	3,085
2018-06-13	3,000	3,040	3,000	3,040	19,300	3,040
2018-06-12	3,015	3,030	2,986	3,015	13,100	3,015
2018-06-11	3,030	3,040	3,020	3,020	11,900	3,020
2018-06-08	2,970	3,035	2,970	3,035	37,100	3,035
2018-06-07	3,005	3,015	2,987	2,999	14,400	2,999
2018-06-06	2,982	3,010	2,966	2,999	14,300	2,999
2018-06-05	3,030	3,030	2,980	2,990	18,400	2,990
2018-06-04	3,010	3,045	2,987	3,030	18,200	3,030
2018-06-01	2,987	3,020	2,947	2,994	21,900	2,994
2018-05-31	2,985	2,989	2,958	2,987	19,700	2,987
2018-05-30	2,967	3,005	2,932	2,992	23,700	2,992
2018-05-29	3,020	3,025	2,986	2,995	12,400	2,995
2018-05-28	2,950	3,020	2,946	3,020	37,200	3,020
2018-05-25	2,950	2,962	2,918	2,950	18,900	2,950
2018-05-24	2,969	2,969	2,936	2,950	24,100	2,950
2018-05-23	2,940	2,968	2,922	2,964	15,500	2,964
2018-05-22	2,966	2,966	2,928	2,939	9,300	2,939
2018-05-21	2,944	2,968	2,934	2,962	10,200	2,962
2018-05-18	2,938	2,950	2,916	2,944	7,900	2,944
2018-05-17	2,956	2,962	2,930	2,954	8,800	2,954
2018-05-16	2,961	2,961	2,916	2,944	12,100	2,944
2018-05-15	2,950	2,961	2,922	2,961	19,100	2,961
2018-05-14	2,945	2,948	2,925	2,946	11,500	2,946
2018-05-11	2,949	2,965	2,912	2,945	10,200	2,945
2018-05-10	2,965	2,969	2,930	2,950	12,500	2,950
2018-05-09	2,968	2,976	2,928	2,956	16,900	2,956
2018-05-08	2,949	2,974	2,917	2,956	25,000	2,956
2018-05-07	2,945	2,948	2,922	2,948	14,800	2,948
2018-05-02	2,945	2,958	2,871	2,952	12,700	2,952
2018-05-01	2,900	2,947	2,889	2,946	19,500	2,946
2018-04-27	2,888	2,967	2,838	2,956	46,700	2,956
2018-04-26	2,830	2,878	2,787	2,867	23,100	2,867
2018-04-25	2,782	2,849	2,756	2,812	22,200	2,812
2018-04-24	2,729	2,790	2,729	2,782	22,400	2,782
2018-04-23	2,741	2,741	2,702	2,714	10,900	2,714
2018-04-20	2,759	2,785	2,726	2,741	12,200	2,741
2018-04-19	2,791	2,791	2,735	2,760	11,400	2,760
2018-04-18	2,731	2,774	2,731	2,767	8,600	2,767
2018-04-17	2,737	2,737	2,711	2,722	5,500	2,722
2018-04-16	2,698	2,750	2,698	2,737	9,300	2,737
2018-04-13	2,696	2,707	2,666	2,695	16,000	2,695
2018-04-12	2,754	2,754	2,675	2,692	19,200	2,692
2018-04-11	2,724	2,729	2,704	2,718	9,900	2,718
2018-04-10	2,767	2,778	2,734	2,736	13,900	2,736
2018-04-09	2,732	2,764	2,720	2,756	11,000	2,756
2018-04-06	2,768	2,768	2,715	2,726	10,800	2,726
2018-04-05	2,756	2,780	2,734	2,745	16,600	2,745
2018-04-04	2,700	2,775	2,700	2,754	20,600	2,754
2018-04-03	2,695	2,729	2,681	2,696	19,100	2,696
2018-03-30	2,770	2,770	2,733	2,753	16,300	2,753
2018-03-29	2,743	2,765	2,699	2,753	18,900	2,753
2018-03-28	2,684	2,753	2,677	2,726	12,100	2,726
2018-03-27	2,659	2,728	2,638	2,720	29,300	2,720
2018-03-26	2,639	2,677	2,600	2,659	23,300	2,659
2018-03-23	2,720	2,720	2,626	2,639	30,700	2,639
2018-03-22	2,740	2,740	2,711	2,723	8,400	2,723
2018-03-20	2,707	2,754	2,699	2,740	14,300	2,740
2018-03-19	2,757	2,784	2,717	2,729	14,000	2,729
2018-03-16	2,764	2,764	2,716	2,750	26,300	2,750
2018-03-15	2,708	2,782	2,703	2,769	21,000	2,769
2018-03-14	2,709	2,739	2,697	2,708	15,400	2,708
2018-03-13	2,637	2,734	2,637	2,728	15,700	2,728
2018-03-12	2,664	2,674	2,604	2,637	20,100	2,637
2018-03-09	2,674	2,691	2,595	2,616	43,900	2,616
2018-03-08	2,693	2,734	2,592	2,642	29,200	2,642
2018-03-07	2,698	2,729	2,669	2,693	14,400	2,693
2018-03-06	2,667	2,747	2,667	2,713	19,700	2,713
2018-03-05	2,650	2,684	2,641	2,672	11,700	2,672
2018-03-02	2,677	2,701	2,655	2,662	17,800	2,662
2018-03-01	2,730	2,745	2,705	2,719	26,000	2,719
2018-02-28	2,816	2,832	2,735	2,737	21,400	2,737
2018-02-27	2,853	2,853	2,798	2,827	15,800	2,827
2018-02-26	2,818	2,847	2,818	2,834	9,900	2,834
2018-02-23	2,771	2,819	2,770	2,811	7,400	2,811
2018-02-22	2,790	2,800	2,767	2,768	10,200	2,768
2018-02-21	2,816	2,880	2,802	2,839	17,300	2,839
2018-02-20	2,787	2,833	2,783	2,808	13,100	2,808
2018-02-19	2,739	2,800	2,721	2,787	12,000	2,787
2018-02-16	2,648	2,736	2,648	2,708	17,600	2,708
2018-02-15	2,699	2,702	2,637	2,641	20,700	2,641
2018-02-14	2,710	2,717	2,649	2,665	17,100	2,665
2018-02-13	2,787	2,789	2,694	2,704	22,000	2,704
2018-02-09	2,723	2,767	2,723	2,748	21,400	2,748
2018-02-08	2,775	2,809	2,774	2,777	24,700	2,777
2018-02-07	2,799	2,879	2,769	2,771	29,000	2,771
2018-02-06	2,803	2,827	2,740	2,758	38,200	2,758
2018-02-05	2,883	2,937	2,882	2,903	31,400	2,903
2018-02-02	2,926	2,948	2,884	2,931	24,200	2,931
2018-02-01	2,873	2,930	2,873	2,926	24,500	2,926
2018-01-31	2,909	2,934	2,856	2,862	38,600	2,862
2018-01-30	2,910	2,937	2,892	2,896	53,000	2,896
2018-01-29	2,864	2,869	2,807	2,822	14,700	2,822
2018-01-26	2,868	2,890	2,850	2,874	19,100	2,874
2018-01-25	2,910	2,910	2,865	2,885	24,400	2,885
2018-01-24	2,835	2,950	2,822	2,910	36,100	2,910
2018-01-23	2,817	2,848	2,797	2,835	11,400	2,835
2018-01-22	2,791	2,800	2,772	2,785	12,600	2,785
2018-01-19	2,789	2,801	2,775	2,786	10,900	2,786
2018-01-18	2,819	2,819	2,785	2,789	14,100	2,789
2018-01-17	2,812	2,816	2,793	2,798	12,800	2,798
2018-01-16	2,827	2,838	2,811	2,812	10,600	2,812
2018-01-15	2,837	2,840	2,815	2,830	9,300	2,830
2018-01-12	2,852	2,852	2,816	2,822	19,000	2,822
2018-01-11	2,866	2,868	2,833	2,867	23,300	2,867
2018-01-10	2,864	2,890	2,856	2,884	18,600	2,884
2018-01-09	2,883	2,883	2,846	2,857	20,900	2,857
2018-01-05	2,850	2,887	2,837	2,879	33,400	2,879
2018-01-04	2,842	2,842	2,817	2,842	15,700	2,842

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

2025年04月
日	月	火	水	木	金	土
« 03月31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