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 |
|---|---|---|---|---|---|
| 2003/12/30 | 198 | 199 | 198 | 198 | 53,000 |
| 2003/12/29 | 200 | 200 | 198 | 198 | 84,000 |
| 2003/12/26 | 200 | 200 | 198 | 200 | 182,000 |
| 2003/12/25 | 199 | 200 | 199 | 200 | 202,000 |
| 2003/12/24 | 200 | 200 | 198 | 199 | 303,000 |
| 2003/12/22 | 198 | 199 | 197 | 199 | 145,000 |
| 2003/12/19 | 198 | 199 | 197 | 198 | 262,000 |
| 2003/12/18 | 196 | 198 | 196 | 197 | 169,000 |
| 2003/12/17 | 196 | 197 | 196 | 196 | 71,000 |
| 2003/12/16 | 196 | 198 | 196 | 196 | 71,000 |
| 2003/12/15 | 198 | 199 | 197 | 198 | 187,000 |
| 2003/12/12 | 198 | 198 | 196 | 198 | 459,000 |
| 2003/12/11 | 197 | 198 | 196 | 198 | 159,000 |
| 2003/12/10 | 196 | 198 | 196 | 197 | 279,000 |
| 2003/12/09 | 194 | 196 | 194 | 196 | 52,000 |
| 2003/12/08 | 195 | 195 | 194 | 194 | 67,000 |
| 2003/12/05 | 194 | 196 | 194 | 195 | 150,000 |
| 2003/12/04 | 194 | 196 | 194 | 195 | 136,000 |
| 2003/12/03 | 195 | 196 | 194 | 194 | 185,000 |
| 2003/12/02 | 197 | 197 | 194 | 194 | 116,000 |
| 2003/12/01 | 195 | 197 | 195 | 197 | 183,000 |
| 2003/11/28 | 195 | 197 | 195 | 197 | 126,000 |
| 2003/11/27 | 196 | 197 | 195 | 195 | 114,000 |
| 2003/11/26 | 195 | 196 | 194 | 195 | 109,000 |
| 2003/11/25 | 195 | 195 | 194 | 195 | 123,000 |
| 2003/11/21 | 194 | 195 | 193 | 194 | 182,000 |
| 2003/11/20 | 191 | 195 | 191 | 193 | 349,000 |
| 2003/11/19 | 191 | 193 | 191 | 192 | 132,000 |
| 2003/11/18 | 190 | 193 | 188 | 189 | 211,000 |
| 2003/11/17 | 194 | 194 | 190 | 190 | 214,000 |
| 2003/11/14 | 194 | 194 | 193 | 194 | 150,000 |
| 2003/11/13 | 192 | 194 | 192 | 194 | 169,000 |
| 2003/11/12 | 194 | 194 | 192 | 192 | 102,000 |
| 2003/11/11 | 193 | 195 | 193 | 193 | 201,000 |
| 2003/11/10 | 195 | 196 | 193 | 194 | 168,000 |
| 2003/11/07 | 194 | 195 | 193 | 193 | 168,000 |
| 2003/11/06 | 192 | 194 | 191 | 191 | 109,000 |
| 2003/11/05 | 194 | 194 | 192 | 192 | 148,000 |
| 2003/11/04 | 192 | 195 | 191 | 193 | 297,000 |
| 2003/10/31 | 190 | 193 | 189 | 191 | 327,000 |
| 2003/10/30 | 190 | 191 | 190 | 190 | 111,000 |
| 2003/10/29 | 191 | 192 | 190 | 190 | 83,000 |
| 2003/10/28 | 190 | 191 | 190 | 190 | 66,000 |
| 2003/10/27 | 191 | 191 | 190 | 190 | 136,000 |
| 2003/10/24 | 190 | 192 | 189 | 190 | 264,000 |
| 2003/10/23 | 191 | 191 | 188 | 188 | 209,000 |
| 2003/10/22 | 190 | 191 | 189 | 190 | 165,000 |
| 2003/10/21 | 192 | 192 | 189 | 190 | 665,000 |
| 2003/10/20 | 194 | 194 | 193 | 193 | 88,000 |
| 2003/10/17 | 194 | 195 | 193 | 193 | 81,000 |
| 2003/10/16 | 195 | 195 | 194 | 194 | 93,000 |
| 2003/10/15 | 194 | 195 | 194 | 194 | 82,000 |
| 2003/10/14 | 195 | 196 | 194 | 194 | 142,000 |
| 2003/10/10 | 195 | 195 | 194 | 194 | 201,000 |
| 2003/10/09 | 194 | 195 | 194 | 194 | 110,000 |
| 2003/10/08 | 195 | 195 | 194 | 194 | 78,000 |
| 2003/10/07 | 195 | 195 | 194 | 194 | 131,000 |
| 2003/10/06 | 195 | 195 | 194 | 194 | 101,000 |
| 2003/10/03 | 195 | 196 | 195 | 195 | 60,000 |
| 2003/10/02 | 195 | 196 | 194 | 196 | 130,000 |
| 2003/10/01 | 195 | 195 | 194 | 194 | 90,000 |
| 2003/09/30 | 194 | 195 | 194 | 195 | 51,000 |
| 2003/09/29 | 196 | 196 | 194 | 194 | 123,000 |
| 2003/09/26 | 195 | 196 | 195 | 195 | 96,000 |
| 2003/09/25 | 197 | 197 | 195 | 195 | 193,000 |
| 2003/09/24 | 198 | 199 | 197 | 197 | 331,000 |
| 2003/09/22 | 199 | 200 | 197 | 199 | 262,000 |
| 2003/09/19 | 196 | 199 | 195 | 199 | 344,000 |
| 2003/09/18 | 196 | 196 | 195 | 195 | 131,000 |
| 2003/09/17 | 194 | 196 | 194 | 194 | 174,000 |
| 2003/09/16 | 196 | 197 | 194 | 194 | 177,000 |
| 2003/09/12 | 193 | 197 | 192 | 195 | 860,000 |
| 2003/09/11 | 193 | 193 | 192 | 192 | 154,000 |
| 2003/09/10 | 193 | 193 | 192 | 192 | 167,000 |
| 2003/09/09 | 192 | 193 | 192 | 192 | 117,000 |
| 2003/09/08 | 193 | 193 | 192 | 192 | 104,000 |
| 2003/09/05 | 194 | 194 | 192 | 192 | 277,000 |
| 2003/09/04 | 192 | 193 | 191 | 192 | 238,000 |
| 2003/09/03 | 191 | 193 | 191 | 191 | 180,000 |
| 2003/09/02 | 191 | 193 | 191 | 191 | 226,000 |
| 2003/09/01 | 193 | 193 | 191 | 193 | 215,000 |
| 2003/08/29 | 192 | 193 | 191 | 192 | 155,000 |
| 2003/08/28 | 193 | 194 | 192 | 192 | 154,000 |
| 2003/08/27 | 192 | 194 | 192 | 193 | 115,000 |
| 2003/08/26 | 194 | 194 | 192 | 192 | 81,000 |
| 2003/08/25 | 193 | 193 | 191 | 192 | 347,000 |
| 2003/08/22 | 193 | 194 | 192 | 192 | 286,000 |
| 2003/08/21 | 195 | 195 | 194 | 194 | 168,000 |
| 2003/08/20 | 195 | 196 | 194 | 195 | 336,000 |
| 2003/08/19 | 197 | 197 | 195 | 195 | 172,000 |
| 2003/08/18 | 196 | 198 | 196 | 196 | 158,000 |
| 2003/08/15 | 196 | 197 | 195 | 196 | 107,000 |
| 2003/08/14 | 195 | 196 | 195 | 195 | 90,000 |
| 2003/08/13 | 195 | 196 | 195 | 195 | 76,000 |
| 2003/08/12 | 197 | 197 | 195 | 195 | 102,000 |
| 2003/08/11 | 196 | 197 | 195 | 195 | 95,000 |
| 2003/08/08 | 196 | 198 | 196 | 196 | 298,000 |
| 2003/08/07 | 197 | 198 | 196 | 196 | 80,000 |
| 2003/08/06 | 197 | 198 | 197 | 197 | 45,000 |
| 2003/08/05 | 198 | 199 | 197 | 197 | 178,000 |
| 2003/08/04 | 198 | 199 | 198 | 198 | 115,000 |
| 2003/08/01 | 198 | 198 | 197 | 197 | 172,000 |
| 2003/07/31 | 198 | 199 | 196 | 196 | 232,000 |
| 2003/07/30 | 198 | 199 | 198 | 199 | 171,000 |
| 2003/07/29 | 199 | 199 | 198 | 198 | 166,000 |
| 2003/07/28 | 198 | 199 | 197 | 198 | 161,000 |
| 2003/07/25 | 196 | 198 | 196 | 197 | 201,000 |
| 2003/07/24 | 197 | 197 | 196 | 196 | 122,000 |
| 2003/07/23 | 195 | 197 | 195 | 197 | 194,000 |
| 2003/07/22 | 196 | 197 | 195 | 195 | 196,000 |
| 2003/07/18 | 197 | 198 | 196 | 196 | 223,000 |
| 2003/07/17 | 196 | 197 | 195 | 197 | 119,000 |
| 2003/07/16 | 197 | 197 | 195 | 195 | 180,000 |
| 2003/07/15 | 197 | 198 | 196 | 196 | 117,000 |
| 2003/07/14 | 196 | 197 | 196 | 196 | 71,000 |
| 2003/07/11 | 197 | 198 | 196 | 196 | 254,000 |
| 2003/07/10 | 197 | 199 | 197 | 197 | 148,000 |
| 2003/07/09 | 198 | 198 | 196 | 197 | 99,000 |
| 2003/07/08 | 198 | 198 | 196 | 197 | 283,000 |
| 2003/07/07 | 198 | 199 | 197 | 197 | 249,000 |
| 2003/07/04 | 199 | 200 | 198 | 198 | 149,000 |
| 2003/07/03 | 198 | 199 | 197 | 197 | 319,000 |
| 2003/07/02 | 197 | 198 | 196 | 197 | 229,000 |
| 2003/07/01 | 195 | 197 | 195 | 196 | 215,000 |
| 2003/06/30 | 198 | 199 | 195 | 195 | 593,000 |
| 2003/06/27 | 196 | 197 | 196 | 196 | 164,000 |
| 2003/06/26 | 196 | 196 | 195 | 196 | 193,000 |
| 2003/06/25 | 195 | 197 | 195 | 195 | 147,000 |
| 2003/06/24 | 196 | 196 | 195 | 195 | 88,000 |
| 2003/06/23 | 196 | 196 | 195 | 195 | 106,000 |
| 2003/06/20 | 196 | 197 | 195 | 195 | 112,000 |
| 2003/06/19 | 197 | 197 | 196 | 196 | 134,000 |
| 2003/06/18 | 197 | 198 | 196 | 197 | 193,000 |
| 2003/06/17 | 197 | 198 | 196 | 197 | 194,000 |
| 2003/06/16 | 196 | 197 | 196 | 197 | 118,000 |
| 2003/06/13 | 197 | 198 | 196 | 196 | 667,000 |
| 2003/06/12 | 196 | 198 | 196 | 196 | 260,000 |
| 2003/06/11 | 196 | 198 | 196 | 196 | 145,000 |
| 2003/06/10 | 196 | 197 | 195 | 195 | 150,000 |
| 2003/06/09 | 197 | 197 | 196 | 196 | 134,000 |
| 2003/06/06 | 197 | 197 | 196 | 196 | 69,000 |
| 2003/06/05 | 196 | 197 | 196 | 196 | 120,000 |
| 2003/06/04 | 197 | 197 | 196 | 196 | 128,000 |
| 2003/06/03 | 196 | 197 | 196 | 196 | 127,000 |
| 2003/06/02 | 197 | 197 | 196 | 196 | 103,000 |
| 2003/05/30 | 197 | 197 | 195 | 195 | 255,000 |
| 2003/05/29 | 197 | 198 | 197 | 197 | 241,000 |
| 2003/05/28 | 199 | 199 | 197 | 197 | 157,000 |
| 2003/05/27 | 201 | 201 | 197 | 197 | 245,000 |
| 2003/05/26 | 200 | 203 | 200 | 201 | 370,000 |
| 2003/05/23 | 197 | 201 | 197 | 199 | 388,000 |
| 2003/05/22 | 197 | 198 | 196 | 197 | 128,000 |
| 2003/05/21 | 198 | 199 | 197 | 197 | 127,000 |
| 2003/05/20 | 196 | 198 | 196 | 198 | 45,000 |
| 2003/05/19 | 198 | 198 | 195 | 197 | 164,000 |
| 2003/05/16 | 198 | 199 | 196 | 197 | 141,000 |
| 2003/05/15 | 196 | 199 | 195 | 198 | 146,000 |
| 2003/05/14 | 196 | 198 | 196 | 196 | 116,000 |
| 2003/05/13 | 196 | 197 | 194 | 194 | 210,000 |
| 2003/05/12 | 198 | 198 | 195 | 195 | 144,000 |
| 2003/05/09 | 197 | 198 | 196 | 198 | 149,000 |
| 2003/05/08 | 197 | 200 | 197 | 197 | 647,000 |
| 2003/05/07 | 196 | 197 | 195 | 195 | 59,000 |
| 2003/05/06 | 197 | 197 | 195 | 196 | 178,000 |
| 2003/05/02 | 195 | 196 | 194 | 196 | 150,000 |
| 2003/05/01 | 194 | 195 | 193 | 195 | 134,000 |
| 2003/04/30 | 194 | 195 | 194 | 194 | 147,000 |
| 2003/04/28 | 193 | 194 | 192 | 193 | 106,000 |
| 2003/04/25 | 192 | 194 | 192 | 193 | 163,000 |
| 2003/04/24 | 195 | 196 | 192 | 192 | 279,000 |
| 2003/04/23 | 195 | 196 | 195 | 195 | 123,000 |
| 2003/04/22 | 196 | 197 | 195 | 195 | 286,000 |
| 2003/04/21 | 194 | 196 | 193 | 196 | 341,000 |
| 2003/04/18 | 195 | 195 | 193 | 193 | 263,000 |
| 2003/04/17 | 193 | 196 | 193 | 195 | 455,000 |
| 2003/04/16 | 194 | 195 | 193 | 193 | 219,000 |
| 2003/04/15 | 193 | 194 | 192 | 193 | 137,000 |
| 2003/04/14 | 192 | 193 | 191 | 192 | 140,000 |
| 2003/04/11 | 191 | 193 | 191 | 192 | 149,000 |
| 2003/04/10 | 192 | 193 | 192 | 192 | 112,000 |
| 2003/04/09 | 193 | 194 | 191 | 193 | 113,000 |
| 2003/04/08 | 195 | 195 | 193 | 194 | 73,000 |
| 2003/04/07 | 193 | 195 | 193 | 194 | 52,000 |
| 2003/04/04 | 194 | 195 | 192 | 195 | 148,000 |
| 2003/04/03 | 194 | 194 | 192 | 192 | 65,000 |
| 2003/04/02 | 191 | 193 | 190 | 193 | 72,000 |
| 2003/04/01 | 191 | 192 | 189 | 191 | 95,000 |
| 2003/03/31 | 193 | 194 | 191 | 191 | 100,000 |
| 2003/03/28 | 194 | 195 | 193 | 193 | 118,000 |
| 2003/03/27 | 193 | 195 | 192 | 193 | 171,000 |
| 2003/03/26 | 195 | 195 | 191 | 193 | 117,000 |
| 2003/03/25 | 197 | 197 | 194 | 196 | 256,000 |
| 2003/03/24 | 196 | 197 | 195 | 196 | 253,000 |
| 2003/03/20 | 193 | 195 | 193 | 195 | 174,000 |
| 2003/03/19 | 193 | 193 | 192 | 193 | 84,000 |
| 2003/03/18 | 193 | 195 | 192 | 192 | 136,000 |
| 2003/03/17 | 192 | 193 | 191 | 192 | 78,000 |
| 2003/03/14 | 193 | 193 | 190 | 192 | 705,000 |
| 2003/03/13 | 191 | 192 | 191 | 191 | 38,000 |
| 2003/03/12 | 189 | 191 | 189 | 191 | 160,000 |
| 2003/03/11 | 192 | 192 | 189 | 189 | 120,000 |
| 2003/03/10 | 192 | 194 | 192 | 192 | 162,000 |
| 2003/03/07 | 194 | 195 | 192 | 192 | 232,000 |
| 2003/03/06 | 193 | 195 | 192 | 193 | 154,000 |
| 2003/03/05 | 193 | 194 | 192 | 192 | 167,000 |
| 2003/03/04 | 194 | 195 | 193 | 193 | 121,000 |
| 2003/03/03 | 190 | 193 | 190 | 192 | 86,000 |
| 2003/02/28 | 190 | 192 | 190 | 190 | 72,000 |
| 2003/02/27 | 190 | 191 | 189 | 190 | 76,000 |
| 2003/02/26 | 191 | 193 | 188 | 189 | 243,000 |
| 2003/02/25 | 194 | 195 | 191 | 191 | 187,000 |
| 2003/02/24 | 195 | 196 | 194 | 194 | 63,000 |
| 2003/02/21 | 195 | 196 | 194 | 195 | 98,000 |
| 2003/02/20 | 196 | 196 | 194 | 195 | 156,000 |
| 2003/02/19 | 197 | 197 | 195 | 195 | 174,000 |
| 2003/02/18 | 194 | 197 | 194 | 196 | 281,000 |
| 2003/02/17 | 192 | 195 | 191 | 195 | 154,000 |
| 2003/02/14 | 189 | 193 | 189 | 191 | 335,000 |
| 2003/02/13 | 194 | 195 | 192 | 194 | 333,000 |
| 2003/02/12 | 193 | 194 | 192 | 193 | 133,000 |
| 2003/02/10 | 192 | 193 | 191 | 192 | 157,000 |
| 2003/02/07 | 190 | 193 | 190 | 192 | 106,000 |
| 2003/02/06 | 191 | 192 | 189 | 189 | 68,000 |
| 2003/02/05 | 192 | 194 | 190 | 191 | 222,000 |
| 2003/02/04 | 192 | 192 | 191 | 192 | 86,000 |
| 2003/02/03 | 187 | 191 | 186 | 191 | 177,000 |
| 2003/01/31 | 188 | 188 | 186 | 186 | 155,000 |
| 2003/01/30 | 188 | 189 | 187 | 187 | 62,000 |
| 2003/01/29 | 191 | 191 | 187 | 187 | 182,000 |
| 2003/01/28 | 190 | 191 | 189 | 190 | 91,000 |
| 2003/01/27 | 191 | 192 | 190 | 190 | 100,000 |
| 2003/01/24 | 191 | 193 | 191 | 191 | 125,000 |
| 2003/01/23 | 190 | 192 | 190 | 191 | 97,000 |
| 2003/01/22 | 192 | 192 | 190 | 190 | 154,000 |
| 2003/01/21 | 194 | 194 | 192 | 192 | 124,000 |
| 2003/01/20 | 192 | 194 | 191 | 194 | 151,000 |
| 2003/01/17 | 192 | 193 | 191 | 191 | 166,000 |
| 2003/01/16 | 192 | 193 | 192 | 193 | 66,000 |
| 2003/01/15 | 193 | 194 | 192 | 194 | 133,000 |
| 2003/01/14 | 193 | 194 | 191 | 193 | 98,000 |
| 2003/01/10 | 191 | 193 | 191 | 192 | 231,000 |
| 2003/01/09 | 190 | 193 | 190 | 193 | 156,000 |
| 2003/01/08 | 191 | 192 | 191 | 191 | 101,000 |
| 2003/01/07 | 195 | 195 | 192 | 192 | 159,000 |
| 2003/01/06 | 191 | 194 | 191 | 194 | 122,000 |