西部ガスホールディングス(9536)の株価時系列情報
西部ガスホールディングス(9536)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 183 | 186 | 182 | 186 | 187,000 |
2001/12/27 | 182 | 184 | 182 | 184 | 83,000 |
2001/12/26 | 187 | 187 | 182 | 182 | 201,000 |
2001/12/25 | 187 | 187 | 184 | 187 | 237,000 |
2001/12/21 | 185 | 187 | 183 | 187 | 121,000 |
2001/12/20 | 184 | 185 | 182 | 184 | 224,000 |
2001/12/19 | 184 | 186 | 183 | 183 | 164,000 |
2001/12/18 | 188 | 188 | 183 | 187 | 138,000 |
2001/12/17 | 182 | 188 | 182 | 185 | 109,000 |
2001/12/14 | 181 | 189 | 181 | 185 | 603,000 |
2001/12/13 | 188 | 190 | 187 | 190 | 126,000 |
2001/12/12 | 190 | 191 | 186 | 190 | 254,000 |
2001/12/11 | 191 | 191 | 185 | 185 | 456,000 |
2001/12/10 | 187 | 191 | 187 | 191 | 241,000 |
2001/12/07 | 188 | 188 | 186 | 187 | 78,000 |
2001/12/06 | 189 | 189 | 186 | 187 | 84,000 |
2001/12/05 | 189 | 189 | 187 | 189 | 86,000 |
2001/12/04 | 187 | 189 | 186 | 187 | 139,000 |
2001/12/03 | 189 | 189 | 184 | 187 | 118,000 |
2001/11/30 | 185 | 185 | 184 | 184 | 147,000 |
2001/11/29 | 188 | 188 | 183 | 185 | 112,000 |
2001/11/28 | 185 | 187 | 185 | 187 | 54,000 |
2001/11/27 | 188 | 190 | 185 | 185 | 89,000 |
2001/11/26 | 181 | 188 | 181 | 188 | 91,000 |
2001/11/22 | 182 | 184 | 181 | 184 | 176,000 |
2001/11/21 | 182 | 184 | 181 | 182 | 87,000 |
2001/11/20 | 183 | 183 | 181 | 181 | 121,000 |
2001/11/19 | 181 | 183 | 181 | 181 | 121,000 |
2001/11/16 | 185 | 185 | 181 | 182 | 140,000 |
2001/11/15 | 182 | 185 | 180 | 185 | 153,000 |
2001/11/14 | 185 | 185 | 182 | 182 | 130,000 |
2001/11/13 | 185 | 187 | 180 | 183 | 176,000 |
2001/11/12 | 183 | 186 | 182 | 183 | 234,000 |
2001/11/09 | 189 | 189 | 183 | 183 | 255,000 |
2001/11/08 | 190 | 191 | 189 | 190 | 139,000 |
2001/11/07 | 190 | 191 | 188 | 189 | 222,000 |
2001/11/06 | 191 | 191 | 190 | 190 | 140,000 |
2001/11/05 | 191 | 191 | 190 | 191 | 114,000 |
2001/11/02 | 191 | 191 | 190 | 190 | 98,000 |
2001/11/01 | 190 | 192 | 190 | 190 | 192,000 |
2001/10/31 | 191 | 191 | 189 | 191 | 100,000 |
2001/10/30 | 189 | 191 | 189 | 191 | 81,000 |
2001/10/29 | 190 | 191 | 190 | 191 | 52,000 |
2001/10/26 | 192 | 193 | 190 | 190 | 283,000 |
2001/10/25 | 192 | 192 | 189 | 192 | 334,000 |
2001/10/24 | 190 | 192 | 190 | 192 | 124,000 |
2001/10/23 | 190 | 191 | 188 | 191 | 174,000 |
2001/10/22 | 190 | 190 | 188 | 189 | 51,000 |
2001/10/19 | 188 | 190 | 188 | 190 | 56,000 |
2001/10/18 | 190 | 191 | 188 | 188 | 128,000 |
2001/10/17 | 189 | 191 | 187 | 191 | 97,000 |
2001/10/16 | 190 | 191 | 188 | 191 | 179,000 |
2001/10/15 | 191 | 192 | 189 | 190 | 120,000 |
2001/10/12 | 191 | 193 | 190 | 193 | 411,000 |
2001/10/11 | 189 | 191 | 189 | 191 | 169,000 |
2001/10/10 | 188 | 190 | 188 | 189 | 185,000 |
2001/10/09 | 185 | 188 | 185 | 188 | 82,000 |
2001/10/05 | 186 | 189 | 185 | 186 | 308,000 |
2001/10/04 | 191 | 191 | 188 | 191 | 154,000 |
2001/10/03 | 190 | 191 | 189 | 191 | 172,000 |
2001/10/02 | 187 | 188 | 184 | 188 | 169,000 |
2001/10/01 | 186 | 187 | 184 | 184 | 176,000 |
2001/09/28 | 184 | 187 | 183 | 183 | 129,000 |
2001/09/27 | 182 | 184 | 180 | 183 | 116,000 |
2001/09/26 | 186 | 186 | 180 | 184 | 228,000 |
2001/09/25 | 191 | 191 | 185 | 186 | 172,000 |
2001/09/21 | 185 | 191 | 185 | 189 | 266,000 |
2001/09/20 | 185 | 188 | 185 | 188 | 230,000 |
2001/09/19 | 187 | 189 | 185 | 187 | 270,000 |
2001/09/18 | 184 | 190 | 184 | 189 | 126,000 |
2001/09/17 | 191 | 191 | 185 | 186 | 313,000 |
2001/09/14 | 188 | 191 | 188 | 191 | 376,000 |
2001/09/13 | 183 | 188 | 183 | 188 | 296,000 |
2001/09/12 | 188 | 188 | 182 | 184 | 219,000 |
2001/09/11 | 190 | 192 | 189 | 192 | 218,000 |
2001/09/10 | 192 | 193 | 189 | 191 | 319,000 |
2001/09/07 | 190 | 193 | 190 | 193 | 149,000 |
2001/09/06 | 189 | 195 | 189 | 194 | 204,000 |
2001/09/05 | 189 | 190 | 188 | 190 | 195,000 |
2001/09/04 | 190 | 191 | 188 | 191 | 167,000 |
2001/09/03 | 191 | 192 | 189 | 191 | 159,000 |
2001/08/31 | 190 | 191 | 188 | 190 | 390,000 |
2001/08/30 | 191 | 192 | 190 | 192 | 227,000 |
2001/08/29 | 191 | 195 | 191 | 192 | 318,000 |
2001/08/28 | 194 | 196 | 190 | 193 | 361,000 |
2001/08/27 | 193 | 197 | 193 | 193 | 300,000 |
2001/08/24 | 192 | 196 | 192 | 193 | 255,000 |
2001/08/23 | 191 | 193 | 191 | 192 | 81,000 |
2001/08/22 | 191 | 193 | 190 | 191 | 286,000 |
2001/08/21 | 190 | 192 | 190 | 191 | 151,000 |
2001/08/20 | 190 | 191 | 189 | 189 | 283,000 |
2001/08/17 | 190 | 192 | 190 | 190 | 134,000 |
2001/08/16 | 191 | 191 | 190 | 190 | 111,000 |
2001/08/15 | 192 | 192 | 190 | 191 | 99,000 |
2001/08/14 | 190 | 193 | 189 | 193 | 137,000 |
2001/08/13 | 190 | 192 | 189 | 190 | 97,000 |
2001/08/10 | 192 | 192 | 189 | 190 | 108,000 |
2001/08/09 | 191 | 192 | 187 | 192 | 224,000 |
2001/08/08 | 192 | 193 | 191 | 192 | 56,000 |
2001/08/07 | 190 | 195 | 190 | 192 | 152,000 |
2001/08/06 | 190 | 191 | 189 | 190 | 128,000 |
2001/08/03 | 193 | 195 | 191 | 191 | 83,000 |
2001/08/02 | 193 | 195 | 192 | 195 | 263,000 |
2001/08/01 | 192 | 195 | 191 | 193 | 227,000 |
2001/07/31 | 192 | 195 | 190 | 193 | 129,000 |
2001/07/30 | 193 | 193 | 190 | 192 | 72,000 |
2001/07/27 | 188 | 192 | 188 | 192 | 301,000 |
2001/07/26 | 185 | 191 | 185 | 188 | 127,000 |
2001/07/25 | 183 | 184 | 182 | 184 | 182,000 |
2001/07/24 | 182 | 182 | 180 | 182 | 148,000 |
2001/07/23 | 184 | 184 | 181 | 182 | 146,000 |
2001/07/19 | 183 | 184 | 181 | 184 | 203,000 |
2001/07/18 | 191 | 192 | 185 | 185 | 295,000 |
2001/07/17 | 191 | 193 | 190 | 191 | 145,000 |
2001/07/16 | 192 | 195 | 191 | 191 | 113,000 |
2001/07/13 | 192 | 194 | 191 | 192 | 136,000 |
2001/07/12 | 192 | 196 | 192 | 196 | 144,000 |
2001/07/11 | 197 | 197 | 191 | 193 | 193,000 |
2001/07/10 | 201 | 202 | 195 | 197 | 456,000 |
2001/07/09 | 204 | 204 | 201 | 201 | 217,000 |
2001/07/06 | 200 | 204 | 198 | 203 | 530,000 |
2001/07/05 | 198 | 200 | 198 | 198 | 267,000 |
2001/07/04 | 199 | 201 | 198 | 198 | 248,000 |
2001/07/03 | 199 | 200 | 198 | 200 | 118,000 |
2001/07/02 | 199 | 201 | 197 | 199 | 417,000 |
2001/06/29 | 197 | 199 | 197 | 199 | 489,000 |
2001/06/28 | 196 | 198 | 195 | 197 | 189,000 |
2001/06/27 | 196 | 198 | 195 | 198 | 300,000 |
2001/06/26 | 193 | 196 | 193 | 196 | 322,000 |
2001/06/25 | 194 | 195 | 190 | 194 | 302,000 |
2001/06/22 | 192 | 194 | 190 | 194 | 223,000 |
2001/06/21 | 190 | 192 | 187 | 191 | 130,000 |
2001/06/20 | 189 | 191 | 186 | 190 | 150,000 |
2001/06/19 | 191 | 191 | 189 | 189 | 146,000 |
2001/06/18 | 188 | 192 | 186 | 192 | 135,000 |
2001/06/15 | 185 | 188 | 185 | 186 | 200,000 |
2001/06/14 | 188 | 189 | 186 | 186 | 240,000 |
2001/06/13 | 188 | 189 | 187 | 187 | 107,000 |
2001/06/12 | 190 | 192 | 190 | 191 | 182,000 |
2001/06/11 | 190 | 192 | 189 | 192 | 158,000 |
2001/06/08 | 188 | 193 | 188 | 190 | 748,000 |
2001/06/07 | 186 | 188 | 185 | 188 | 63,000 |
2001/06/06 | 187 | 187 | 186 | 186 | 41,000 |
2001/06/05 | 185 | 187 | 185 | 187 | 69,000 |
2001/06/04 | 186 | 187 | 185 | 187 | 75,000 |
2001/06/01 | 185 | 188 | 185 | 186 | 134,000 |
2001/05/31 | 185 | 188 | 185 | 185 | 154,000 |
2001/05/30 | 188 | 188 | 185 | 185 | 257,000 |
2001/05/29 | 190 | 190 | 188 | 189 | 64,000 |
2001/05/28 | 190 | 191 | 190 | 191 | 182,000 |
2001/05/25 | 188 | 190 | 188 | 190 | 123,000 |
2001/05/24 | 190 | 191 | 188 | 188 | 144,000 |
2001/05/23 | 188 | 194 | 188 | 191 | 473,000 |
2001/05/22 | 187 | 190 | 186 | 188 | 253,000 |
2001/05/21 | 186 | 188 | 184 | 187 | 302,000 |
2001/05/18 | 186 | 188 | 186 | 186 | 152,000 |
2001/05/17 | 184 | 187 | 184 | 187 | 124,000 |
2001/05/16 | 186 | 187 | 184 | 184 | 139,000 |
2001/05/15 | 185 | 187 | 184 | 185 | 144,000 |
2001/05/14 | 185 | 188 | 185 | 185 | 218,000 |
2001/05/11 | 184 | 189 | 183 | 186 | 363,000 |
2001/05/10 | 185 | 186 | 183 | 184 | 250,000 |
2001/05/09 | 186 | 186 | 183 | 185 | 241,000 |
2001/05/08 | 185 | 187 | 184 | 186 | 179,000 |
2001/05/07 | 187 | 187 | 183 | 187 | 223,000 |
2001/05/02 | 187 | 187 | 183 | 187 | 363,000 |
2001/05/01 | 180 | 187 | 180 | 187 | 337,000 |
2001/04/27 | 175 | 180 | 173 | 179 | 251,000 |
2001/04/26 | 172 | 177 | 172 | 176 | 415,000 |
2001/04/25 | 172 | 172 | 171 | 172 | 185,000 |
2001/04/24 | 171 | 171 | 168 | 171 | 165,000 |
2001/04/23 | 169 | 171 | 168 | 168 | 128,000 |
2001/04/20 | 170 | 170 | 167 | 168 | 172,000 |
2001/04/19 | 170 | 170 | 169 | 170 | 150,000 |
2001/04/18 | 166 | 170 | 166 | 170 | 246,000 |
2001/04/17 | 166 | 168 | 166 | 167 | 145,000 |
2001/04/16 | 166 | 169 | 165 | 167 | 232,000 |
2001/04/13 | 168 | 169 | 168 | 168 | 151,000 |
2001/04/12 | 169 | 170 | 167 | 168 | 267,000 |
2001/04/11 | 169 | 169 | 166 | 169 | 212,000 |
2001/04/10 | 168 | 168 | 165 | 166 | 100,000 |
2001/04/09 | 166 | 170 | 166 | 167 | 157,000 |
2001/04/06 | 165 | 167 | 165 | 165 | 169,000 |
2001/04/05 | 165 | 167 | 165 | 165 | 223,000 |
2001/04/04 | 165 | 166 | 164 | 164 | 264,000 |
2001/04/03 | 165 | 165 | 163 | 165 | 145,000 |
2001/04/02 | 162 | 166 | 161 | 165 | 257,000 |
2001/03/30 | 165 | 168 | 161 | 161 | 158,000 |
2001/03/29 | 164 | 168 | 164 | 165 | 189,000 |
2001/03/28 | 168 | 170 | 161 | 161 | 259,000 |
2001/03/27 | 169 | 169 | 166 | 168 | 238,000 |
2001/03/26 | 169 | 174 | 169 | 174 | 707,000 |
2001/03/23 | 169 | 169 | 166 | 169 | 456,000 |
2001/03/22 | 167 | 169 | 167 | 169 | 554,000 |
2001/03/21 | 161 | 167 | 161 | 167 | 806,000 |
2001/03/19 | 160 | 162 | 160 | 161 | 257,000 |
2001/03/16 | 160 | 162 | 159 | 159 | 295,000 |
2001/03/15 | 160 | 161 | 159 | 160 | 154,000 |
2001/03/14 | 160 | 161 | 159 | 161 | 148,000 |
2001/03/13 | 161 | 161 | 159 | 160 | 261,000 |
2001/03/12 | 161 | 163 | 160 | 162 | 310,000 |
2001/03/09 | 160 | 161 | 160 | 161 | 536,000 |
2001/03/08 | 161 | 162 | 160 | 161 | 107,000 |
2001/03/07 | 160 | 162 | 160 | 160 | 317,000 |
2001/03/06 | 161 | 162 | 159 | 162 | 316,000 |
2001/03/05 | 161 | 162 | 160 | 160 | 132,000 |
2001/03/02 | 161 | 162 | 160 | 161 | 389,000 |
2001/03/01 | 159 | 161 | 158 | 161 | 426,000 |
2001/02/28 | 153 | 159 | 153 | 157 | 552,000 |
2001/02/27 | 153 | 155 | 153 | 153 | 520,000 |
2001/02/26 | 152 | 154 | 151 | 153 | 511,000 |
2001/02/23 | 151 | 153 | 151 | 153 | 283,000 |
2001/02/22 | 151 | 152 | 150 | 151 | 478,000 |
2001/02/21 | 150 | 152 | 150 | 150 | 540,000 |
2001/02/20 | 150 | 151 | 150 | 151 | 460,000 |
2001/02/19 | 150 | 150 | 149 | 150 | 309,000 |
2001/02/16 | 150 | 151 | 149 | 149 | 492,000 |
2001/02/15 | 150 | 153 | 150 | 152 | 738,000 |
2001/02/14 | 150 | 150 | 149 | 150 | 254,000 |
2001/02/13 | 150 | 151 | 149 | 150 | 371,000 |
2001/02/09 | 149 | 151 | 149 | 150 | 154,000 |
2001/02/08 | 150 | 150 | 149 | 149 | 161,000 |
2001/02/07 | 149 | 150 | 149 | 149 | 328,000 |
2001/02/06 | 150 | 150 | 149 | 149 | 205,000 |
2001/02/05 | 151 | 151 | 150 | 151 | 126,000 |
2001/02/02 | 151 | 152 | 151 | 152 | 163,000 |
2001/02/01 | 151 | 151 | 150 | 151 | 96,000 |
2001/01/31 | 150 | 151 | 149 | 151 | 97,000 |
2001/01/30 | 151 | 151 | 149 | 150 | 111,000 |
2001/01/29 | 151 | 151 | 150 | 151 | 80,000 |
2001/01/26 | 151 | 152 | 149 | 150 | 303,000 |
2001/01/25 | 150 | 151 | 150 | 151 | 100,000 |
2001/01/24 | 150 | 151 | 150 | 150 | 127,000 |
2001/01/23 | 150 | 152 | 150 | 150 | 201,000 |
2001/01/22 | 149 | 151 | 149 | 149 | 117,000 |
2001/01/19 | 151 | 151 | 149 | 149 | 360,000 |
2001/01/18 | 149 | 152 | 149 | 152 | 162,000 |
2001/01/17 | 149 | 151 | 149 | 149 | 225,000 |
2001/01/16 | 150 | 151 | 149 | 151 | 121,000 |
2001/01/15 | 151 | 151 | 149 | 149 | 137,000 |
2001/01/12 | 150 | 152 | 148 | 151 | 564,000 |
2001/01/11 | 154 | 154 | 149 | 152 | 639,000 |
2001/01/10 | 152 | 154 | 152 | 154 | 264,000 |
2001/01/09 | 152 | 154 | 152 | 153 | 138,000 |
2001/01/05 | 154 | 158 | 153 | 154 | 132,000 |
2001/01/04 | 155 | 155 | 152 | 152 | 116,000 |