9536 西部ガスホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,576	2,576	2,541	2,542	15,200	2,542
2019-12-27	2,610	2,610	2,575	2,597	8,700	2,597
2019-12-26	2,546	2,600	2,546	2,597	14,100	2,597
2019-12-25	2,569	2,581	2,541	2,547	26,100	2,547
2019-12-24	2,592	2,595	2,565	2,569	9,900	2,569
2019-12-23	2,609	2,610	2,589	2,601	12,000	2,601
2019-12-20	2,618	2,632	2,605	2,609	20,800	2,609
2019-12-19	2,619	2,619	2,587	2,618	14,100	2,618
2019-12-18	2,629	2,629	2,587	2,608	15,700	2,608
2019-12-17	2,610	2,633	2,590	2,629	28,900	2,629
2019-12-16	2,574	2,609	2,560	2,603	29,900	2,603
2019-12-13	2,487	2,555	2,463	2,549	51,300	2,549
2019-12-12	2,460	2,464	2,415	2,419	18,500	2,419
2019-12-11	2,437	2,451	2,422	2,435	29,100	2,435
2019-12-10	2,450	2,467	2,437	2,437	45,700	2,437
2019-12-09	2,494	2,494	2,426	2,437	44,200	2,437
2019-12-06	2,477	2,509	2,476	2,494	18,200	2,494
2019-12-05	2,477	2,485	2,461	2,474	13,300	2,474
2019-12-04	2,440	2,503	2,437	2,503	14,500	2,503
2019-12-03	2,492	2,492	2,460	2,465	25,800	2,465
2019-12-02	2,531	2,533	2,510	2,520	18,000	2,520
2019-11-29	2,482	2,563	2,482	2,517	24,300	2,517
2019-11-28	2,492	2,516	2,479	2,482	11,100	2,482
2019-11-27	2,509	2,534	2,487	2,500	13,300	2,500
2019-11-26	2,525	2,569	2,509	2,509	32,000	2,509
2019-11-25	2,476	2,550	2,476	2,522	27,600	2,522
2019-11-22	2,469	2,512	2,458	2,475	20,000	2,475
2019-11-21	2,460	2,481	2,413	2,471	29,700	2,471
2019-11-20	2,516	2,541	2,456	2,464	33,800	2,464
2019-11-19	2,580	2,586	2,532	2,538	42,000	2,538
2019-11-18	2,591	2,627	2,559	2,559	70,400	2,559
2019-11-15	2,552	2,577	2,541	2,575	20,800	2,575
2019-11-14	2,528	2,568	2,515	2,515	18,400	2,515
2019-11-13	2,550	2,557	2,527	2,527	13,500	2,527
2019-11-12	2,547	2,563	2,533	2,551	19,200	2,551
2019-11-11	2,580	2,592	2,548	2,558	17,900	2,558
2019-11-08	2,600	2,600	2,546	2,566	26,400	2,566
2019-11-07	2,608	2,634	2,543	2,557	35,300	2,557
2019-11-06	2,565	2,613	2,554	2,608	23,700	2,608
2019-11-05	2,525	2,582	2,522	2,571	37,400	2,571
2019-11-01	2,508	2,526	2,500	2,516	15,900	2,516
2019-10-31	2,504	2,530	2,474	2,511	20,700	2,511
2019-10-30	2,426	2,507	2,417	2,504	39,900	2,504
2019-10-29	2,490	2,513	2,451	2,469	20,600	2,469
2019-10-28	2,440	2,470	2,440	2,464	4,600	2,464
2019-10-25	2,463	2,463	2,426	2,445	13,000	2,445
2019-10-24	2,479	2,479	2,454	2,463	8,900	2,463
2019-10-23	2,459	2,464	2,426	2,461	7,700	2,461
2019-10-21	2,439	2,448	2,414	2,431	9,000	2,431
2019-10-18	2,444	2,458	2,389	2,419	11,700	2,419
2019-10-17	2,473	2,473	2,411	2,421	14,500	2,421
2019-10-16	2,450	2,476	2,442	2,476	23,400	2,476
2019-10-15	2,411	2,433	2,388	2,408	18,500	2,408
2019-10-11	2,380	2,381	2,356	2,367	18,600	2,367
2019-10-10	2,436	2,436	2,376	2,380	27,500	2,380
2019-10-09	2,391	2,454	2,391	2,440	18,500	2,440
2019-10-08	2,419	2,430	2,401	2,421	11,400	2,421
2019-10-07	2,407	2,415	2,375	2,399	7,300	2,399
2019-10-04	2,416	2,419	2,353	2,407	12,600	2,407
2019-10-03	2,376	2,400	2,374	2,399	8,400	2,399
2019-10-02	2,414	2,460	2,406	2,449	17,800	2,449
2019-10-01	2,370	2,422	2,370	2,397	14,800	2,397
2019-09-30	2,398	2,398	2,355	2,370	16,100	2,370
2019-09-27	2,478	2,478	2,398	2,417	29,300	2,417
2019-09-26	2,457	2,495	2,452	2,482	41,500	2,482
2019-09-25	2,380	2,445	2,380	2,441	18,300	2,441
2019-09-24	2,401	2,425	2,373	2,380	29,900	2,380
2019-09-20	2,450	2,453	2,401	2,429	26,900	2,429
2019-09-19	2,383	2,446	2,383	2,440	29,300	2,440
2019-09-18	2,420	2,420	2,372	2,396	12,600	2,396
2019-09-17	2,426	2,426	2,376	2,403	19,800	2,403
2019-09-13	2,398	2,427	2,366	2,420	54,100	2,420
2019-09-12	2,379	2,401	2,349	2,377	38,700	2,377
2019-09-11	2,263	2,375	2,261	2,372	43,300	2,372
2019-09-10	2,265	2,277	2,244	2,253	25,500	2,253
2019-09-09	2,254	2,267	2,245	2,257	25,400	2,257
2019-09-06	2,276	2,285	2,260	2,260	13,700	2,260
2019-09-05	2,213	2,278	2,213	2,277	27,100	2,277
2019-09-04	2,195	2,228	2,180	2,194	22,500	2,194
2019-09-03	2,180	2,213	2,174	2,212	9,000	2,212
2019-09-02	2,212	2,212	2,180	2,180	14,200	2,180
2019-08-30	2,147	2,220	2,147	2,217	29,900	2,217
2019-08-29	2,073	2,175	2,073	2,153	53,600	2,153
2019-08-28	2,074	2,102	2,074	2,087	10,800	2,087
2019-08-27	2,079	2,100	2,077	2,077	16,300	2,077
2019-08-26	2,055	2,079	2,051	2,052	20,300	2,052
2019-08-23	2,122	2,137	2,094	2,103	20,600	2,103
2019-08-22	2,097	2,128	2,079	2,122	18,000	2,122
2019-08-21	2,100	2,106	2,059	2,082	15,800	2,082
2019-08-20	2,068	2,128	2,068	2,124	12,000	2,124
2019-08-19	2,102	2,102	2,050	2,068	33,700	2,068
2019-08-16	2,083	2,103	2,074	2,086	10,700	2,086
2019-08-15	2,081	2,123	2,075	2,100	11,800	2,100
2019-08-14	2,125	2,129	2,091	2,127	15,600	2,127
2019-08-13	2,109	2,118	2,084	2,103	19,000	2,103
2019-08-09	2,132	2,140	2,113	2,131	12,200	2,131
2019-08-08	2,100	2,115	2,077	2,111	14,900	2,111
2019-08-07	2,081	2,113	2,081	2,100	15,800	2,100
2019-08-06	2,087	2,114	2,055	2,103	19,500	2,103
2019-08-05	2,133	2,136	2,091	2,117	26,000	2,117
2019-08-02	2,220	2,240	2,156	2,160	26,900	2,160
2019-08-01	2,272	2,295	2,258	2,270	10,100	2,270
2019-07-31	2,263	2,300	2,261	2,272	21,500	2,272
2019-07-30	2,274	2,313	2,274	2,313	24,300	2,313
2019-07-29	2,243	2,270	2,222	2,265	29,300	2,265
2019-07-26	2,209	2,239	2,209	2,238	14,600	2,238
2019-07-25	2,187	2,211	2,187	2,209	6,100	2,209
2019-07-24	2,172	2,197	2,156	2,187	13,000	2,187
2019-07-23	2,152	2,190	2,146	2,172	9,000	2,172
2019-07-22	2,150	2,169	2,133	2,152	9,900	2,152
2019-07-19	2,095	2,159	2,095	2,154	10,500	2,154
2019-07-18	2,171	2,178	2,067	2,078	29,600	2,078
2019-07-17	2,195	2,214	2,187	2,187	11,800	2,187
2019-07-16	2,233	2,234	2,209	2,211	7,300	2,211
2019-07-12	2,257	2,273	2,248	2,253	8,200	2,253
2019-07-11	2,241	2,259	2,232	2,244	10,000	2,244
2019-07-10	2,250	2,268	2,240	2,240	42,400	2,240
2019-07-09	2,230	2,260	2,230	2,248	17,400	2,248
2019-07-08	2,252	2,252	2,226	2,228	12,900	2,228
2019-07-05	2,264	2,265	2,230	2,252	13,400	2,252
2019-07-04	2,221	2,258	2,221	2,253	12,500	2,253
2019-07-03	2,190	2,213	2,182	2,213	11,900	2,213
2019-07-02	2,173	2,194	2,161	2,182	22,400	2,182
2019-07-01	2,127	2,160	2,118	2,160	17,100	2,160
2019-06-28	2,106	2,127	2,106	2,107	28,500	2,107
2019-06-27	2,052	2,106	2,043	2,106	18,400	2,106
2019-06-26	2,080	2,089	2,052	2,052	15,200	2,052
2019-06-25	2,066	2,105	2,066	2,080	23,500	2,080
2019-06-24	2,054	2,068	2,037	2,066	17,400	2,066
2019-06-21	2,135	2,146	2,025	2,031	75,100	2,031
2019-06-20	2,158	2,173	2,127	2,127	9,400	2,127
2019-06-19	2,126	2,158	2,102	2,149	24,200	2,149
2019-06-18	2,174	2,174	2,106	2,110	22,000	2,110
2019-06-17	2,216	2,223	2,179	2,181	14,100	2,181
2019-06-14	2,211	2,226	2,197	2,214	19,300	2,214
2019-06-13	2,227	2,227	2,188	2,205	22,300	2,205
2019-06-12	2,257	2,265	2,226	2,226	20,600	2,226
2019-06-11	2,276	2,276	2,242	2,257	19,300	2,257
2019-06-10	2,271	2,283	2,263	2,283	19,000	2,283
2019-06-07	2,293	2,297	2,237	2,274	12,800	2,274
2019-06-06	2,295	2,311	2,284	2,290	7,300	2,290
2019-06-05	2,316	2,327	2,263	2,303	17,900	2,303
2019-06-04	2,301	2,318	2,268	2,307	14,800	2,307
2019-06-03	2,277	2,304	2,254	2,300	16,900	2,300
2019-05-31	2,291	2,296	2,270	2,277	10,400	2,277
2019-05-30	2,285	2,321	2,272	2,312	12,200	2,312
2019-05-29	2,300	2,328	2,281	2,301	15,300	2,301
2019-05-28	2,363	2,382	2,323	2,323	9,800	2,323
2019-05-27	2,345	2,366	2,345	2,366	4,400	2,366
2019-05-24	2,328	2,359	2,309	2,344	19,000	2,344
2019-05-23	2,308	2,339	2,298	2,328	8,800	2,328
2019-05-22	2,366	2,366	2,305	2,307	13,400	2,307
2019-05-21	2,348	2,372	2,343	2,364	10,200	2,364
2019-05-20	2,328	2,366	2,328	2,355	9,000	2,355
2019-05-17	2,318	2,330	2,296	2,322	14,200	2,322
2019-05-16	2,255	2,294	2,255	2,294	11,000	2,294
2019-05-15	2,240	2,270	2,211	2,265	16,100	2,265
2019-05-14	2,189	2,230	2,170	2,229	15,500	2,229
2019-05-13	2,221	2,243	2,201	2,202	20,800	2,202
2019-05-10	2,225	2,256	2,211	2,231	24,900	2,231
2019-05-09	2,257	2,299	2,200	2,215	30,600	2,215
2019-05-08	2,305	2,306	2,260	2,277	44,000	2,277
2019-05-07	2,340	2,342	2,308	2,314	40,000	2,314
2019-04-26	2,334	2,361	2,321	2,340	18,100	2,340
2019-04-25	2,367	2,370	2,321	2,334	33,200	2,334
2019-04-24	2,426	2,427	2,362	2,364	18,200	2,364
2019-04-23	2,414	2,438	2,414	2,429	16,100	2,429
2019-04-22	2,362	2,406	2,351	2,399	13,000	2,399
2019-04-19	2,347	2,388	2,347	2,377	18,600	2,377
2019-04-18	2,347	2,348	2,322	2,332	18,900	2,332
2019-04-17	2,361	2,366	2,348	2,357	16,800	2,357
2019-04-16	2,395	2,407	2,371	2,375	11,300	2,375
2019-04-15	2,385	2,414	2,384	2,409	40,600	2,409
2019-04-12	2,409	2,409	2,367	2,385	11,800	2,385
2019-04-11	2,391	2,394	2,365	2,388	10,400	2,388
2019-04-10	2,408	2,408	2,385	2,386	11,000	2,386
2019-04-09	2,432	2,432	2,397	2,408	17,700	2,408
2019-04-08	2,438	2,445	2,433	2,443	5,500	2,443
2019-04-05	2,431	2,466	2,431	2,442	11,400	2,442
2019-04-04	2,432	2,469	2,423	2,455	15,400	2,455
2019-04-03	2,424	2,451	2,422	2,450	14,600	2,450
2019-04-02	2,454	2,454	2,424	2,427	18,400	2,427
2019-04-01	2,423	2,452	2,414	2,430	33,200	2,430
2019-03-29	2,460	2,460	2,387	2,391	25,000	2,391
2019-03-28	2,428	2,428	2,399	2,410	33,800	2,410
2019-03-27	2,466	2,476	2,445	2,467	29,500	2,467
2019-03-26	2,425	2,517	2,414	2,513	61,500	2,513
2019-03-25	2,510	2,511	2,410	2,412	60,400	2,412
2019-03-22	2,513	2,523	2,500	2,510	18,100	2,510
2019-03-20	2,517	2,548	2,509	2,526	21,300	2,526
2019-03-19	2,534	2,534	2,486	2,493	13,900	2,493
2019-03-18	2,511	2,549	2,502	2,538	25,400	2,538
2019-03-15	2,466	2,517	2,466	2,505	26,400	2,505
2019-03-14	2,479	2,479	2,465	2,471	9,100	2,471
2019-03-13	2,504	2,531	2,460	2,463	14,900	2,463
2019-03-12	2,470	2,530	2,470	2,517	24,800	2,517
2019-03-11	2,444	2,467	2,442	2,467	16,000	2,467
2019-03-08	2,463	2,482	2,429	2,444	42,100	2,444
2019-03-07	2,479	2,504	2,471	2,492	20,000	2,492
2019-03-06	2,499	2,519	2,478	2,509	20,700	2,509
2019-03-05	2,489	2,499	2,447	2,474	29,900	2,474
2019-03-04	2,562	2,562	2,492	2,499	25,700	2,499
2019-03-01	2,553	2,572	2,528	2,539	20,700	2,539
2019-02-28	2,548	2,592	2,536	2,553	36,400	2,553
2019-02-27	2,516	2,559	2,516	2,527	30,400	2,527
2019-02-26	2,465	2,521	2,465	2,516	26,200	2,516
2019-02-25	2,479	2,481	2,452	2,465	29,700	2,465
2019-02-22	2,517	2,517	2,461	2,466	29,000	2,466
2019-02-21	2,510	2,522	2,487	2,509	17,100	2,509
2019-02-20	2,481	2,507	2,469	2,502	20,000	2,502
2019-02-19	2,510	2,510	2,471	2,481	15,900	2,481
2019-02-18	2,494	2,496	2,452	2,495	22,100	2,495
2019-02-15	2,451	2,451	2,429	2,444	14,800	2,444
2019-02-14	2,471	2,483	2,461	2,469	11,800	2,469
2019-02-13	2,530	2,530	2,452	2,480	20,400	2,480
2019-02-12	2,476	2,518	2,469	2,516	17,200	2,516
2019-02-08	2,473	2,489	2,453	2,468	18,300	2,468
2019-02-07	2,517	2,517	2,480	2,489	7,700	2,489
2019-02-06	2,564	2,564	2,500	2,510	13,300	2,510
2019-02-05	2,514	2,574	2,480	2,537	39,200	2,537
2019-02-04	2,465	2,517	2,464	2,515	28,400	2,515
2019-02-01	2,435	2,461	2,420	2,437	18,700	2,437
2019-01-31	2,495	2,503	2,430	2,435	32,000	2,435
2019-01-30	2,540	2,540	2,482	2,483	45,200	2,483
2019-01-29	2,526	2,562	2,525	2,553	16,700	2,553
2019-01-28	2,557	2,557	2,512	2,518	21,100	2,518
2019-01-25	2,545	2,578	2,545	2,545	22,900	2,545
2019-01-24	2,576	2,576	2,544	2,545	10,000	2,545
2019-01-23	2,605	2,617	2,574	2,576	17,500	2,576
2019-01-22	2,652	2,652	2,602	2,630	12,600	2,630
2019-01-21	2,629	2,636	2,601	2,632	15,900	2,632
2019-01-18	2,620	2,645	2,590	2,611	20,700	2,611
2019-01-17	2,574	2,644	2,574	2,640	26,600	2,640
2019-01-16	2,575	2,591	2,551	2,559	15,600	2,559
2019-01-15	2,554	2,598	2,554	2,593	20,100	2,593
2019-01-11	2,612	2,612	2,570	2,577	11,800	2,577
2019-01-10	2,549	2,619	2,509	2,612	39,500	2,612
2019-01-09	2,545	2,560	2,531	2,550	12,200	2,550
2019-01-08	2,583	2,583	2,500	2,520	16,000	2,520
2019-01-07	2,640	2,650	2,543	2,573	27,000	2,573
2019-01-04	2,539	2,600	2,495	2,588	32,800	2,588

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