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 |
---|---|---|---|---|---|
2002/12/30 | 190 | 192 | 190 | 190 | 82,000 |
2002/12/27 | 191 | 192 | 190 | 191 | 247,000 |
2002/12/26 | 189 | 191 | 189 | 191 | 203,000 |
2002/12/25 | 187 | 189 | 187 | 188 | 399,000 |
2002/12/24 | 185 | 187 | 185 | 187 | 191,000 |
2002/12/20 | 185 | 187 | 184 | 187 | 310,000 |
2002/12/19 | 185 | 186 | 185 | 186 | 172,000 |
2002/12/18 | 187 | 187 | 185 | 186 | 219,000 |
2002/12/17 | 187 | 188 | 186 | 187 | 102,000 |
2002/12/16 | 185 | 186 | 185 | 186 | 192,000 |
2002/12/13 | 187 | 190 | 185 | 187 | 595,000 |
2002/12/12 | 190 | 190 | 189 | 189 | 129,000 |
2002/12/11 | 190 | 190 | 189 | 189 | 291,000 |
2002/12/10 | 188 | 190 | 188 | 190 | 170,000 |
2002/12/09 | 188 | 188 | 187 | 187 | 103,000 |
2002/12/06 | 188 | 190 | 188 | 188 | 116,000 |
2002/12/05 | 189 | 189 | 188 | 189 | 131,000 |
2002/12/04 | 188 | 190 | 187 | 188 | 278,000 |
2002/12/03 | 189 | 190 | 187 | 188 | 175,000 |
2002/12/02 | 189 | 190 | 188 | 190 | 190,000 |
2002/11/29 | 186 | 190 | 186 | 190 | 394,000 |
2002/11/28 | 188 | 188 | 185 | 185 | 124,000 |
2002/11/27 | 186 | 188 | 186 | 188 | 130,000 |
2002/11/26 | 186 | 188 | 184 | 184 | 153,000 |
2002/11/25 | 186 | 188 | 186 | 186 | 218,000 |
2002/11/22 | 186 | 186 | 184 | 186 | 151,000 |
2002/11/21 | 184 | 186 | 183 | 185 | 132,000 |
2002/11/20 | 185 | 186 | 184 | 186 | 154,000 |
2002/11/19 | 186 | 186 | 184 | 184 | 72,000 |
2002/11/18 | 187 | 187 | 185 | 186 | 89,000 |
2002/11/15 | 185 | 187 | 184 | 186 | 260,000 |
2002/11/14 | 185 | 186 | 184 | 185 | 85,000 |
2002/11/13 | 186 | 187 | 185 | 185 | 71,000 |
2002/11/12 | 184 | 187 | 184 | 187 | 113,000 |
2002/11/11 | 188 | 188 | 185 | 185 | 111,000 |
2002/11/08 | 186 | 189 | 186 | 187 | 80,000 |
2002/11/07 | 187 | 189 | 187 | 187 | 136,000 |
2002/11/06 | 190 | 190 | 187 | 187 | 148,000 |
2002/11/05 | 188 | 190 | 187 | 190 | 240,000 |
2002/11/01 | 188 | 188 | 186 | 188 | 261,000 |
2002/10/31 | 186 | 188 | 186 | 187 | 150,000 |
2002/10/30 | 185 | 186 | 184 | 185 | 133,000 |
2002/10/29 | 188 | 188 | 184 | 184 | 139,000 |
2002/10/28 | 186 | 187 | 184 | 187 | 89,000 |
2002/10/25 | 184 | 187 | 184 | 187 | 172,000 |
2002/10/24 | 184 | 184 | 182 | 184 | 93,000 |
2002/10/23 | 181 | 184 | 180 | 184 | 146,000 |
2002/10/22 | 188 | 188 | 183 | 183 | 101,000 |
2002/10/21 | 186 | 188 | 184 | 187 | 112,000 |
2002/10/18 | 187 | 187 | 184 | 184 | 77,000 |
2002/10/17 | 186 | 187 | 185 | 187 | 79,000 |
2002/10/16 | 187 | 189 | 185 | 185 | 122,000 |
2002/10/15 | 182 | 186 | 182 | 185 | 160,000 |
2002/10/11 | 184 | 185 | 183 | 185 | 121,000 |
2002/10/10 | 181 | 184 | 181 | 182 | 116,000 |
2002/10/09 | 185 | 186 | 181 | 181 | 122,000 |
2002/10/08 | 186 | 187 | 184 | 187 | 136,000 |
2002/10/07 | 188 | 188 | 186 | 186 | 157,000 |
2002/10/04 | 187 | 189 | 186 | 189 | 129,000 |
2002/10/03 | 186 | 188 | 186 | 188 | 350,000 |
2002/10/02 | 188 | 188 | 186 | 186 | 41,000 |
2002/10/01 | 186 | 188 | 185 | 186 | 99,000 |
2002/09/30 | 188 | 190 | 185 | 186 | 91,000 |
2002/09/27 | 189 | 190 | 189 | 190 | 138,000 |
2002/09/26 | 186 | 188 | 186 | 188 | 142,000 |
2002/09/25 | 188 | 189 | 185 | 186 | 112,000 |
2002/09/24 | 191 | 192 | 189 | 192 | 260,000 |
2002/09/20 | 188 | 191 | 186 | 188 | 198,000 |
2002/09/19 | 188 | 191 | 188 | 190 | 374,000 |
2002/09/18 | 181 | 188 | 181 | 188 | 153,000 |
2002/09/17 | 181 | 186 | 181 | 186 | 345,000 |
2002/09/13 | 173 | 179 | 173 | 179 | 763,000 |
2002/09/12 | 181 | 182 | 180 | 182 | 252,000 |
2002/09/11 | 181 | 182 | 180 | 181 | 230,000 |
2002/09/10 | 181 | 182 | 181 | 181 | 220,000 |
2002/09/09 | 181 | 182 | 180 | 181 | 143,000 |
2002/09/06 | 181 | 181 | 180 | 180 | 77,000 |
2002/09/05 | 182 | 182 | 180 | 181 | 241,000 |
2002/09/04 | 181 | 182 | 180 | 180 | 173,000 |
2002/09/03 | 182 | 183 | 181 | 181 | 237,000 |
2002/09/02 | 184 | 184 | 182 | 182 | 306,000 |
2002/08/30 | 184 | 184 | 182 | 184 | 142,000 |
2002/08/29 | 183 | 184 | 182 | 182 | 141,000 |
2002/08/28 | 185 | 185 | 183 | 183 | 82,000 |
2002/08/27 | 187 | 187 | 183 | 184 | 143,000 |
2002/08/26 | 185 | 189 | 185 | 187 | 117,000 |
2002/08/23 | 184 | 186 | 184 | 185 | 94,000 |
2002/08/22 | 182 | 185 | 182 | 183 | 123,000 |
2002/08/21 | 185 | 185 | 182 | 182 | 91,000 |
2002/08/20 | 186 | 187 | 184 | 184 | 146,000 |
2002/08/19 | 189 | 189 | 187 | 187 | 94,000 |
2002/08/16 | 189 | 189 | 187 | 188 | 142,000 |
2002/08/15 | 187 | 189 | 185 | 189 | 99,000 |
2002/08/14 | 184 | 186 | 184 | 185 | 96,000 |
2002/08/13 | 184 | 186 | 184 | 184 | 104,000 |
2002/08/12 | 183 | 186 | 183 | 184 | 157,000 |
2002/08/09 | 186 | 193 | 186 | 193 | 223,000 |
2002/08/08 | 184 | 185 | 184 | 184 | 131,000 |
2002/08/07 | 185 | 185 | 184 | 185 | 78,000 |
2002/08/06 | 183 | 184 | 182 | 184 | 90,000 |
2002/08/05 | 181 | 184 | 181 | 182 | 24,000 |
2002/08/02 | 183 | 184 | 181 | 182 | 100,000 |
2002/08/01 | 181 | 185 | 181 | 182 | 108,000 |
2002/07/31 | 181 | 182 | 181 | 181 | 111,000 |
2002/07/30 | 183 | 185 | 182 | 182 | 135,000 |
2002/07/29 | 182 | 185 | 182 | 182 | 180,000 |
2002/07/26 | 185 | 186 | 182 | 182 | 154,000 |
2002/07/25 | 185 | 188 | 185 | 186 | 378,000 |
2002/07/24 | 182 | 186 | 182 | 183 | 176,000 |
2002/07/23 | 181 | 182 | 181 | 181 | 132,000 |
2002/07/22 | 180 | 183 | 180 | 181 | 108,000 |
2002/07/19 | 182 | 182 | 180 | 180 | 78,000 |
2002/07/18 | 183 | 183 | 180 | 183 | 102,000 |
2002/07/17 | 179 | 182 | 178 | 181 | 131,000 |
2002/07/16 | 182 | 182 | 179 | 179 | 199,000 |
2002/07/15 | 182 | 185 | 182 | 182 | 112,000 |
2002/07/12 | 185 | 187 | 182 | 182 | 216,000 |
2002/07/11 | 184 | 184 | 182 | 183 | 75,000 |
2002/07/10 | 186 | 188 | 184 | 184 | 167,000 |
2002/07/09 | 185 | 186 | 182 | 186 | 94,000 |
2002/07/08 | 188 | 188 | 182 | 182 | 77,000 |
2002/07/05 | 184 | 186 | 184 | 186 | 44,000 |
2002/07/04 | 187 | 187 | 185 | 186 | 50,000 |
2002/07/03 | 183 | 187 | 182 | 187 | 117,000 |
2002/07/02 | 184 | 185 | 183 | 183 | 55,000 |
2002/07/01 | 180 | 183 | 180 | 183 | 98,000 |
2002/06/28 | 180 | 185 | 179 | 179 | 338,000 |
2002/06/27 | 179 | 181 | 178 | 179 | 139,000 |
2002/06/26 | 179 | 179 | 178 | 178 | 119,000 |
2002/06/25 | 182 | 182 | 179 | 181 | 162,000 |
2002/06/24 | 178 | 180 | 178 | 180 | 79,000 |
2002/06/21 | 178 | 180 | 178 | 178 | 86,000 |
2002/06/20 | 176 | 181 | 176 | 179 | 146,000 |
2002/06/19 | 180 | 182 | 176 | 176 | 318,000 |
2002/06/18 | 181 | 183 | 180 | 180 | 140,000 |
2002/06/17 | 183 | 184 | 181 | 181 | 175,000 |
2002/06/14 | 188 | 188 | 181 | 181 | 838,000 |
2002/06/13 | 185 | 185 | 183 | 183 | 49,000 |
2002/06/12 | 183 | 185 | 182 | 185 | 78,000 |
2002/06/11 | 182 | 184 | 182 | 184 | 37,000 |
2002/06/10 | 185 | 185 | 182 | 182 | 159,000 |
2002/06/07 | 183 | 185 | 182 | 185 | 105,000 |
2002/06/06 | 185 | 186 | 183 | 183 | 166,000 |
2002/06/05 | 186 | 187 | 185 | 185 | 178,000 |
2002/06/04 | 191 | 191 | 185 | 185 | 114,000 |
2002/06/03 | 189 | 189 | 186 | 186 | 71,000 |
2002/05/31 | 189 | 191 | 185 | 187 | 270,000 |
2002/05/30 | 193 | 193 | 189 | 193 | 112,000 |
2002/05/29 | 191 | 193 | 191 | 193 | 82,000 |
2002/05/28 | 190 | 193 | 188 | 188 | 120,000 |
2002/05/27 | 195 | 195 | 188 | 188 | 111,000 |
2002/05/24 | 194 | 195 | 191 | 192 | 164,000 |
2002/05/23 | 190 | 196 | 189 | 192 | 149,000 |
2002/05/22 | 185 | 189 | 185 | 188 | 168,000 |
2002/05/21 | 183 | 185 | 182 | 185 | 136,000 |
2002/05/20 | 183 | 184 | 182 | 182 | 99,000 |
2002/05/17 | 183 | 184 | 182 | 182 | 71,000 |
2002/05/16 | 184 | 184 | 183 | 184 | 40,000 |
2002/05/15 | 185 | 186 | 182 | 182 | 94,000 |
2002/05/14 | 186 | 187 | 184 | 184 | 86,000 |
2002/05/13 | 187 | 187 | 184 | 184 | 38,000 |
2002/05/10 | 185 | 187 | 184 | 184 | 126,000 |
2002/05/09 | 185 | 187 | 184 | 184 | 122,000 |
2002/05/08 | 182 | 185 | 182 | 183 | 104,000 |
2002/05/07 | 184 | 185 | 181 | 182 | 64,000 |
2002/05/02 | 186 | 186 | 184 | 184 | 21,000 |
2002/05/01 | 184 | 187 | 184 | 184 | 97,000 |
2002/04/30 | 180 | 188 | 180 | 184 | 167,000 |
2002/04/26 | 185 | 187 | 183 | 183 | 185,000 |
2002/04/25 | 188 | 189 | 185 | 185 | 161,000 |
2002/04/24 | 190 | 190 | 188 | 188 | 102,000 |
2002/04/23 | 190 | 191 | 189 | 191 | 103,000 |
2002/04/22 | 191 | 192 | 190 | 191 | 91,000 |
2002/04/19 | 190 | 192 | 190 | 192 | 97,000 |
2002/04/18 | 192 | 192 | 191 | 191 | 103,000 |
2002/04/17 | 192 | 192 | 190 | 192 | 37,000 |
2002/04/16 | 191 | 192 | 188 | 192 | 85,000 |
2002/04/15 | 191 | 193 | 190 | 191 | 101,000 |
2002/04/12 | 194 | 194 | 190 | 193 | 132,000 |
2002/04/11 | 196 | 196 | 192 | 192 | 64,000 |
2002/04/10 | 196 | 197 | 194 | 196 | 170,000 |
2002/04/09 | 196 | 196 | 194 | 195 | 101,000 |
2002/04/08 | 194 | 197 | 194 | 196 | 75,000 |
2002/04/05 | 195 | 197 | 194 | 197 | 67,000 |
2002/04/04 | 193 | 195 | 193 | 195 | 102,000 |
2002/04/03 | 191 | 195 | 191 | 192 | 77,000 |
2002/04/02 | 191 | 194 | 190 | 191 | 82,000 |
2002/04/01 | 193 | 194 | 191 | 192 | 113,000 |
2002/03/29 | 196 | 196 | 193 | 193 | 83,000 |
2002/03/28 | 198 | 198 | 194 | 194 | 81,000 |
2002/03/27 | 196 | 198 | 194 | 198 | 122,000 |
2002/03/26 | 200 | 200 | 195 | 196 | 256,000 |
2002/03/25 | 196 | 200 | 194 | 200 | 384,000 |
2002/03/22 | 194 | 195 | 193 | 194 | 124,000 |
2002/03/20 | 195 | 197 | 193 | 195 | 119,000 |
2002/03/19 | 194 | 197 | 192 | 197 | 135,000 |
2002/03/18 | 194 | 195 | 192 | 192 | 93,000 |
2002/03/15 | 192 | 194 | 190 | 194 | 92,000 |
2002/03/14 | 192 | 193 | 190 | 190 | 84,000 |
2002/03/13 | 195 | 197 | 192 | 192 | 116,000 |
2002/03/12 | 194 | 198 | 194 | 198 | 131,000 |
2002/03/11 | 193 | 197 | 193 | 196 | 186,000 |
2002/03/08 | 190 | 198 | 190 | 192 | 771,000 |
2002/03/07 | 195 | 200 | 192 | 200 | 161,000 |
2002/03/06 | 197 | 199 | 195 | 195 | 162,000 |
2002/03/05 | 201 | 201 | 197 | 197 | 133,000 |
2002/03/04 | 197 | 201 | 194 | 201 | 276,000 |
2002/03/01 | 197 | 199 | 194 | 199 | 205,000 |
2002/02/28 | 194 | 197 | 193 | 197 | 236,000 |
2002/02/27 | 192 | 195 | 190 | 195 | 346,000 |
2002/02/26 | 191 | 192 | 190 | 192 | 149,000 |
2002/02/25 | 191 | 192 | 190 | 191 | 102,000 |
2002/02/22 | 191 | 192 | 190 | 191 | 91,000 |
2002/02/21 | 190 | 192 | 190 | 192 | 191,000 |
2002/02/20 | 190 | 191 | 189 | 190 | 245,000 |
2002/02/19 | 189 | 190 | 188 | 190 | 141,000 |
2002/02/18 | 188 | 190 | 187 | 189 | 161,000 |
2002/02/15 | 187 | 190 | 187 | 187 | 100,000 |
2002/02/14 | 186 | 191 | 186 | 187 | 169,000 |
2002/02/13 | 187 | 191 | 187 | 190 | 187,000 |
2002/02/12 | 185 | 188 | 184 | 188 | 229,000 |
2002/02/08 | 183 | 185 | 183 | 184 | 364,000 |
2002/02/07 | 185 | 185 | 183 | 184 | 122,000 |
2002/02/06 | 183 | 185 | 182 | 185 | 85,000 |
2002/02/05 | 183 | 184 | 183 | 184 | 77,000 |
2002/02/04 | 184 | 185 | 183 | 184 | 85,000 |
2002/02/01 | 182 | 184 | 181 | 184 | 93,000 |
2002/01/31 | 180 | 183 | 180 | 181 | 115,000 |
2002/01/30 | 180 | 182 | 180 | 182 | 119,000 |
2002/01/29 | 182 | 182 | 180 | 180 | 95,000 |
2002/01/28 | 181 | 184 | 181 | 182 | 62,000 |
2002/01/25 | 184 | 184 | 181 | 184 | 117,000 |
2002/01/24 | 180 | 184 | 180 | 184 | 85,000 |
2002/01/23 | 183 | 183 | 179 | 180 | 133,000 |
2002/01/22 | 182 | 184 | 179 | 179 | 125,000 |
2002/01/21 | 183 | 184 | 180 | 184 | 128,000 |
2002/01/18 | 178 | 184 | 178 | 184 | 194,000 |
2002/01/17 | 179 | 179 | 178 | 178 | 83,000 |
2002/01/16 | 179 | 180 | 177 | 179 | 117,000 |
2002/01/15 | 180 | 181 | 179 | 179 | 118,000 |
2002/01/11 | 182 | 182 | 180 | 180 | 328,000 |
2002/01/10 | 180 | 182 | 180 | 180 | 334,000 |
2002/01/09 | 183 | 183 | 179 | 181 | 210,000 |
2002/01/08 | 184 | 184 | 180 | 180 | 177,000 |
2002/01/07 | 185 | 186 | 183 | 184 | 110,000 |
2002/01/04 | 187 | 187 | 184 | 185 | 39,000 |