9536 西部ガスホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,121	2,154	2,121	2,125	26,100	2,125
2021-12-29	2,117	2,168	2,116	2,146	33,500	2,146
2021-12-28	2,121	2,143	2,110	2,130	45,300	2,130
2021-12-27	2,121	2,127	2,106	2,109	46,900	2,109
2021-12-24	2,129	2,140	2,100	2,121	70,300	2,121
2021-12-23	2,159	2,159	2,110	2,129	93,500	2,129
2021-12-22	2,293	2,293	2,246	2,259	17,700	2,259
2021-12-21	2,316	2,316	2,243	2,279	43,500	2,279
2021-12-20	2,371	2,371	2,266	2,266	35,800	2,266
2021-12-17	2,381	2,400	2,342	2,399	67,800	2,399
2021-12-16	2,391	2,391	2,350	2,375	36,200	2,375
2021-12-15	2,346	2,375	2,333	2,368	24,700	2,368
2021-12-14	2,320	2,342	2,313	2,339	62,400	2,339
2021-12-13	2,291	2,312	2,291	2,303	23,000	2,303
2021-12-10	2,309	2,309	2,274	2,291	54,900	2,291
2021-12-09	2,258	2,281	2,242	2,264	31,300	2,264
2021-12-08	2,262	2,265	2,237	2,258	33,000	2,258
2021-12-07	2,212	2,273	2,211	2,258	39,500	2,258
2021-12-06	2,224	2,241	2,211	2,218	34,900	2,218
2021-12-03	2,175	2,202	2,156	2,202	27,500	2,202
2021-12-02	2,124	2,200	2,124	2,159	45,400	2,159
2021-12-01	2,119	2,140	2,110	2,124	49,200	2,124
2021-11-30	2,155	2,199	2,117	2,120	60,400	2,120
2021-11-29	2,195	2,208	2,125	2,137	58,300	2,137
2021-11-26	2,197	2,295	2,169	2,295	46,700	2,295
2021-11-25	2,190	2,210	2,190	2,196	13,700	2,196
2021-11-24	2,207	2,237	2,181	2,181	21,800	2,181
2021-11-22	2,180	2,191	2,170	2,189	18,300	2,189
2021-11-19	2,187	2,192	2,172	2,183	20,900	2,183
2021-11-18	2,208	2,216	2,182	2,187	16,000	2,187
2021-11-17	2,218	2,219	2,200	2,203	17,900	2,203
2021-11-16	2,237	2,251	2,221	2,221	13,000	2,221
2021-11-15	2,218	2,239	2,211	2,228	23,000	2,228
2021-11-12	2,176	2,220	2,176	2,218	19,600	2,218
2021-11-11	2,182	2,188	2,170	2,176	12,500	2,176
2021-11-10	2,185	2,196	2,164	2,184	21,600	2,184
2021-11-09	2,201	2,203	2,185	2,185	21,200	2,185
2021-11-08	2,222	2,236	2,195	2,195	20,600	2,195
2021-11-05	2,258	2,264	2,210	2,218	40,000	2,218
2021-11-04	2,319	2,328	2,208	2,208	63,900	2,208
2021-11-02	2,306	2,322	2,295	2,295	23,700	2,295
2021-11-01	2,349	2,349	2,307	2,336	23,400	2,336
2021-10-29	2,329	2,330	2,301	2,324	20,700	2,324
2021-10-28	2,306	2,359	2,301	2,329	39,500	2,329
2021-10-27	2,313	2,329	2,303	2,306	12,400	2,306
2021-10-26	2,320	2,336	2,310	2,317	14,700	2,317
2021-10-25	2,318	2,320	2,301	2,304	18,800	2,304
2021-10-22	2,310	2,341	2,310	2,330	22,300	2,330
2021-10-21	2,339	2,339	2,309	2,325	19,800	2,325
2021-10-20	2,338	2,350	2,313	2,339	15,500	2,339
2021-10-19	2,333	2,351	2,324	2,338	15,000	2,338
2021-10-18	2,339	2,339	2,310	2,333	15,500	2,333
2021-10-15	2,315	2,344	2,306	2,340	26,000	2,340
2021-10-14	2,315	2,318	2,292	2,298	21,100	2,298
2021-10-13	2,319	2,330	2,313	2,315	28,800	2,315
2021-10-12	2,373	2,373	2,311	2,320	25,500	2,320
2021-10-11	2,334	2,384	2,326	2,384	24,700	2,384
2021-10-08	2,372	2,372	2,335	2,338	21,000	2,338
2021-10-07	2,401	2,403	2,335	2,340	33,600	2,340
2021-10-06	2,389	2,406	2,361	2,379	29,900	2,379
2021-10-05	2,416	2,416	2,370	2,379	43,700	2,379
2021-10-04	2,409	2,429	2,403	2,418	29,300	2,418
2021-10-01	2,476	2,476	2,384	2,399	46,500	2,399
2021-09-30	2,455	2,486	2,455	2,476	45,300	2,476
2021-09-29	2,470	2,470	2,423	2,445	56,200	2,445
2021-09-28	2,536	2,553	2,498	2,536	47,200	2,536
2021-09-27	2,618	2,620	2,547	2,551	43,000	2,551
2021-09-24	2,565	2,624	2,558	2,617	56,900	2,617
2021-09-22	2,557	2,568	2,528	2,528	30,800	2,528
2021-09-21	2,548	2,594	2,525	2,564	53,400	2,564
2021-09-17	2,530	2,560	2,501	2,560	58,500	2,560
2021-09-16	2,510	2,529	2,499	2,529	32,200	2,529
2021-09-15	2,511	2,521	2,497	2,510	25,900	2,510
2021-09-14	2,507	2,561	2,497	2,561	36,500	2,561
2021-09-13	2,514	2,525	2,484	2,525	23,800	2,525
2021-09-10	2,476	2,526	2,476	2,526	48,500	2,526
2021-09-09	2,500	2,546	2,493	2,507	35,200	2,507
2021-09-08	2,564	2,573	2,512	2,528	34,500	2,528
2021-09-07	2,518	2,571	2,515	2,564	50,400	2,564
2021-09-06	2,480	2,500	2,475	2,499	27,700	2,499
2021-09-03	2,435	2,478	2,435	2,470	42,800	2,470
2021-09-02	2,444	2,444	2,427	2,433	18,400	2,433
2021-09-01	2,445	2,462	2,431	2,444	23,500	2,444
2021-08-31	2,441	2,471	2,435	2,445	25,000	2,445
2021-08-30	2,450	2,475	2,440	2,475	29,700	2,475
2021-08-27	2,430	2,447	2,423	2,433	12,300	2,433
2021-08-26	2,445	2,445	2,429	2,435	15,800	2,435
2021-08-25	2,442	2,456	2,438	2,445	20,200	2,445
2021-08-24	2,449	2,463	2,432	2,442	23,800	2,442
2021-08-23	2,429	2,459	2,429	2,449	22,100	2,449
2021-08-20	2,452	2,472	2,422	2,429	22,100	2,429
2021-08-19	2,433	2,442	2,428	2,434	14,000	2,434
2021-08-18	2,415	2,457	2,414	2,442	30,700	2,442
2021-08-17	2,445	2,449	2,410	2,410	20,600	2,410
2021-08-16	2,442	2,442	2,415	2,419	31,400	2,419
2021-08-13	2,475	2,486	2,454	2,455	14,800	2,455
2021-08-12	2,476	2,495	2,459	2,488	23,500	2,488
2021-08-11	2,455	2,465	2,442	2,463	38,000	2,463
2021-08-10	2,444	2,462	2,424	2,431	25,700	2,431
2021-08-06	2,452	2,452	2,434	2,445	12,600	2,445
2021-08-05	2,440	2,448	2,426	2,448	17,000	2,448
2021-08-04	2,485	2,486	2,441	2,443	13,400	2,443
2021-08-03	2,494	2,507	2,492	2,496	10,800	2,496
2021-08-02	2,441	2,497	2,440	2,497	36,600	2,497
2021-07-30	2,450	2,450	2,416	2,426	30,800	2,426
2021-07-29	2,438	2,465	2,436	2,460	24,500	2,460
2021-07-28	2,449	2,449	2,425	2,435	10,700	2,435
2021-07-27	2,457	2,457	2,427	2,449	25,100	2,449
2021-07-26	2,479	2,479	2,424	2,426	21,000	2,426
2021-07-21	2,443	2,464	2,427	2,448	40,300	2,448
2021-07-20	2,420	2,450	2,410	2,442	35,900	2,442
2021-07-19	2,431	2,447	2,415	2,425	29,300	2,425
2021-07-16	2,468	2,498	2,442	2,452	20,500	2,452
2021-07-15	2,532	2,532	2,472	2,476	31,200	2,476
2021-07-14	2,527	2,568	2,509	2,509	19,600	2,509
2021-07-13	2,540	2,569	2,528	2,558	33,900	2,558
2021-07-12	2,490	2,527	2,485	2,515	57,400	2,515
2021-07-09	2,440	2,465	2,413	2,450	70,100	2,450
2021-07-08	2,479	2,495	2,467	2,467	34,900	2,467
2021-07-07	2,457	2,482	2,449	2,476	15,400	2,476
2021-07-06	2,470	2,470	2,432	2,468	15,700	2,468
2021-07-05	2,457	2,463	2,444	2,459	12,200	2,459
2021-07-02	2,445	2,465	2,433	2,465	23,500	2,465
2021-07-01	2,444	2,453	2,417	2,419	27,000	2,419
2021-06-30	2,479	2,487	2,434	2,434	36,800	2,434
2021-06-29	2,454	2,482	2,445	2,479	26,800	2,479
2021-06-28	2,451	2,493	2,443	2,487	32,500	2,487
2021-06-25	2,440	2,458	2,425	2,451	24,400	2,451
2021-06-24	2,440	2,445	2,417	2,424	31,200	2,424
2021-06-23	2,480	2,485	2,434	2,445	25,200	2,445
2021-06-22	2,450	2,491	2,435	2,483	39,900	2,483
2021-06-21	2,448	2,451	2,413	2,417	57,900	2,417
2021-06-18	2,500	2,500	2,448	2,478	64,700	2,478
2021-06-17	2,488	2,488	2,465	2,467	14,200	2,467
2021-06-16	2,520	2,539	2,477	2,488	41,600	2,488
2021-06-15	2,481	2,524	2,481	2,516	29,900	2,516
2021-06-14	2,491	2,508	2,484	2,495	19,900	2,495
2021-06-11	2,514	2,514	2,483	2,491	46,400	2,491
2021-06-10	2,488	2,503	2,477	2,494	36,000	2,494
2021-06-09	2,490	2,513	2,481	2,498	29,300	2,498
2021-06-08	2,450	2,498	2,450	2,487	29,100	2,487
2021-06-07	2,470	2,482	2,439	2,443	37,600	2,443
2021-06-04	2,457	2,481	2,457	2,469	25,200	2,469
2021-06-03	2,475	2,512	2,462	2,477	31,300	2,477
2021-06-02	2,434	2,489	2,429	2,489	37,700	2,489
2021-06-01	2,451	2,474	2,427	2,446	43,700	2,446
2021-05-31	2,502	2,515	2,446	2,450	45,300	2,450
2021-05-28	2,468	2,520	2,465	2,508	43,200	2,508
2021-05-27	2,457	2,481	2,440	2,456	138,900	2,456
2021-05-26	2,503	2,503	2,450	2,461	39,800	2,461
2021-05-25	2,522	2,534	2,495	2,503	40,900	2,503
2021-05-24	2,512	2,553	2,512	2,521	31,000	2,521
2021-05-21	2,502	2,530	2,495	2,513	34,700	2,513
2021-05-20	2,530	2,542	2,511	2,518	36,800	2,518
2021-05-19	2,500	2,528	2,487	2,503	34,100	2,503
2021-05-18	2,529	2,555	2,492	2,540	38,800	2,540
2021-05-17	2,495	2,540	2,483	2,529	46,400	2,529
2021-05-14	2,451	2,517	2,451	2,481	25,100	2,481
2021-05-13	2,461	2,474	2,425	2,430	60,100	2,430
2021-05-12	2,490	2,496	2,440	2,461	83,600	2,461
2021-05-11	2,538	2,561	2,498	2,505	70,700	2,505
2021-05-10	2,563	2,583	2,541	2,553	39,600	2,553
2021-05-07	2,599	2,615	2,570	2,571	50,800	2,571
2021-05-06	2,546	2,610	2,546	2,572	55,500	2,572
2021-04-30	2,521	2,570	2,510	2,545	68,600	2,545
2021-04-28	2,580	2,629	2,514	2,519	79,100	2,519
2021-04-27	2,584	2,584	2,527	2,530	63,300	2,530
2021-04-26	2,600	2,604	2,559	2,584	44,000	2,584
2021-04-23	2,621	2,667	2,596	2,600	44,400	2,600
2021-04-22	2,635	2,651	2,592	2,641	48,300	2,641
2021-04-21	2,586	2,622	2,584	2,612	47,300	2,612
2021-04-20	2,690	2,690	2,636	2,636	46,700	2,636
2021-04-19	2,744	2,750	2,700	2,705	26,700	2,705
2021-04-16	2,747	2,747	2,709	2,731	23,700	2,731
2021-04-15	2,796	2,806	2,735	2,747	25,500	2,747
2021-04-14	2,765	2,775	2,733	2,775	40,400	2,775
2021-04-13	2,814	2,825	2,756	2,765	34,000	2,765
2021-04-12	2,784	2,839	2,766	2,807	34,600	2,807
2021-04-09	2,767	2,801	2,755	2,778	50,000	2,778
2021-04-08	2,846	2,846	2,760	2,779	61,100	2,779
2021-04-07	2,872	2,904	2,857	2,880	34,400	2,880
2021-04-06	2,934	2,970	2,854	2,871	60,300	2,871
2021-04-05	3,010	3,010	2,918	2,947	33,900	2,947
2021-04-02	3,090	3,090	2,965	2,968	39,300	2,968
2021-04-01	3,170	3,170	3,020	3,020	33,300	3,020
2021-03-31	3,050	3,180	3,030	3,170	62,900	3,170
2021-03-30	3,170	3,170	3,020	3,080	46,900	3,080
2021-03-29	3,195	3,220	3,130	3,215	56,400	3,215
2021-03-26	3,150	3,175	3,065	3,170	32,600	3,170
2021-03-25	3,050	3,115	3,035	3,110	33,300	3,110
2021-03-24	3,120	3,135	3,035	3,050	26,600	3,050
2021-03-23	3,195	3,205	3,115	3,135	25,900	3,135
2021-03-22	3,180	3,215	3,130	3,185	34,400	3,185
2021-03-19	3,145	3,210	3,080	3,180	73,200	3,180
2021-03-18	3,230	3,245	3,180	3,185	37,600	3,185
2021-03-17	3,165	3,245	3,130	3,245	24,400	3,245
2021-03-16	3,130	3,185	3,115	3,170	29,500	3,170
2021-03-15	3,095	3,130	3,030	3,130	36,100	3,130
2021-03-12	3,085	3,110	3,045	3,065	50,800	3,065
2021-03-11	3,040	3,120	3,030	3,115	37,800	3,115
2021-03-10	3,145	3,145	3,025	3,040	34,600	3,040
2021-03-09	3,030	3,170	3,025	3,150	60,500	3,150
2021-03-08	2,990	3,030	2,961	2,992	39,300	2,992
2021-03-05	2,913	2,944	2,860	2,932	50,200	2,932
2021-03-04	2,857	2,892	2,837	2,884	26,700	2,884
2021-03-03	2,848	2,893	2,831	2,893	21,500	2,893
2021-03-02	2,942	2,942	2,821	2,848	43,700	2,848
2021-03-01	2,886	2,946	2,861	2,942	30,500	2,942
2021-02-26	2,898	2,898	2,853	2,857	42,800	2,857
2021-02-25	2,857	2,907	2,852	2,898	31,700	2,898
2021-02-24	2,908	2,945	2,833	2,839	38,400	2,839
2021-02-22	2,986	2,986	2,860	2,936	25,400	2,936
2021-02-19	2,923	2,933	2,863	2,923	22,600	2,923
2021-02-18	2,987	2,987	2,878	2,893	33,800	2,893
2021-02-17	3,020	3,040	2,996	2,996	18,900	2,996
2021-02-16	2,963	3,040	2,959	3,030	28,300	3,030
2021-02-15	2,916	2,959	2,895	2,958	29,300	2,958
2021-02-12	2,950	2,950	2,871	2,896	43,100	2,896
2021-02-10	2,973	2,975	2,930	2,944	18,800	2,944
2021-02-09	2,993	2,993	2,928	2,979	26,900	2,979
2021-02-08	2,910	3,000	2,889	2,993	43,900	2,993
2021-02-05	2,911	2,919	2,857	2,910	38,600	2,910
2021-02-04	2,957	2,987	2,901	2,904	21,600	2,904
2021-02-03	2,876	2,969	2,876	2,965	35,000	2,965
2021-02-02	2,849	2,933	2,844	2,912	33,200	2,912
2021-02-01	2,886	2,967	2,846	2,849	42,800	2,849
2021-01-29	3,020	3,040	2,875	2,884	70,800	2,884
2021-01-28	3,055	3,090	2,955	3,020	51,200	3,020
2021-01-27	3,050	3,075	3,010	3,055	17,800	3,055
2021-01-26	3,045	3,080	3,010	3,075	23,500	3,075
2021-01-25	2,984	3,035	2,966	3,025	18,600	3,025
2021-01-22	3,015	3,015	2,973	2,984	27,400	2,984
2021-01-21	3,005	3,070	3,005	3,005	28,400	3,005
2021-01-20	3,055	3,055	2,979	3,030	29,400	3,030
2021-01-19	3,100	3,100	3,050	3,055	23,000	3,055
2021-01-18	3,090	3,090	3,040	3,050	17,000	3,050
2021-01-15	3,105	3,175	3,015	3,020	24,400	3,020
2021-01-14	3,145	3,185	3,105	3,125	35,100	3,125
2021-01-13	3,265	3,275	3,130	3,155	46,000	3,155
2021-01-12	3,275	3,330	3,245	3,315	35,300	3,315
2021-01-08	3,200	3,260	3,175	3,245	37,700	3,245
2021-01-07	3,130	3,210	3,125	3,210	41,500	3,210
2021-01-06	3,135	3,145	3,110	3,130	12,000	3,130
2021-01-05	3,190	3,190	3,120	3,130	23,000	3,130
2021-01-04	3,130	3,205	3,100	3,160	26,500	3,160

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