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 |
---|---|---|---|---|---|
2004/12/30 | 217 | 217 | 215 | 215 | 88,000 |
2004/12/29 | 214 | 216 | 214 | 216 | 199,000 |
2004/12/28 | 215 | 215 | 213 | 214 | 107,000 |
2004/12/27 | 215 | 216 | 214 | 215 | 381,000 |
2004/12/24 | 213 | 215 | 213 | 215 | 339,000 |
2004/12/22 | 212 | 213 | 212 | 213 | 199,000 |
2004/12/21 | 212 | 212 | 211 | 212 | 135,000 |
2004/12/20 | 211 | 211 | 210 | 210 | 81,000 |
2004/12/17 | 211 | 212 | 210 | 211 | 230,000 |
2004/12/16 | 210 | 211 | 210 | 211 | 64,000 |
2004/12/15 | 210 | 211 | 210 | 210 | 117,000 |
2004/12/14 | 209 | 210 | 209 | 210 | 123,000 |
2004/12/13 | 208 | 209 | 207 | 209 | 83,000 |
2004/12/10 | 207 | 209 | 207 | 207 | 529,000 |
2004/12/09 | 210 | 210 | 206 | 207 | 190,000 |
2004/12/08 | 209 | 211 | 209 | 211 | 67,000 |
2004/12/07 | 209 | 211 | 209 | 209 | 99,000 |
2004/12/06 | 211 | 211 | 210 | 210 | 76,000 |
2004/12/03 | 208 | 211 | 208 | 210 | 186,000 |
2004/12/02 | 207 | 208 | 206 | 208 | 171,000 |
2004/12/01 | 207 | 207 | 206 | 206 | 92,000 |
2004/11/30 | 206 | 207 | 205 | 207 | 130,000 |
2004/11/29 | 206 | 208 | 206 | 206 | 223,000 |
2004/11/26 | 208 | 208 | 206 | 206 | 219,000 |
2004/11/25 | 205 | 208 | 205 | 207 | 153,000 |
2004/11/24 | 206 | 207 | 205 | 205 | 108,000 |
2004/11/22 | 208 | 209 | 206 | 207 | 232,000 |
2004/11/19 | 210 | 210 | 209 | 209 | 90,000 |
2004/11/18 | 209 | 211 | 209 | 209 | 200,000 |
2004/11/17 | 209 | 210 | 208 | 208 | 99,000 |
2004/11/16 | 207 | 210 | 207 | 209 | 162,000 |
2004/11/15 | 206 | 208 | 206 | 208 | 197,000 |
2004/11/12 | 205 | 208 | 205 | 208 | 195,000 |
2004/11/11 | 208 | 209 | 207 | 207 | 168,000 |
2004/11/10 | 208 | 209 | 208 | 208 | 146,000 |
2004/11/09 | 208 | 209 | 208 | 208 | 171,000 |
2004/11/08 | 210 | 210 | 208 | 208 | 124,000 |
2004/11/05 | 209 | 210 | 208 | 210 | 80,000 |
2004/11/04 | 208 | 209 | 208 | 209 | 125,000 |
2004/11/02 | 210 | 210 | 209 | 210 | 94,000 |
2004/11/01 | 211 | 211 | 210 | 210 | 108,000 |
2004/10/29 | 210 | 212 | 210 | 210 | 71,000 |
2004/10/28 | 211 | 212 | 210 | 212 | 80,000 |
2004/10/27 | 212 | 212 | 210 | 210 | 92,000 |
2004/10/26 | 212 | 213 | 211 | 213 | 73,000 |
2004/10/25 | 213 | 213 | 211 | 212 | 162,000 |
2004/10/22 | 212 | 213 | 212 | 213 | 70,000 |
2004/10/21 | 213 | 214 | 212 | 212 | 83,000 |
2004/10/20 | 212 | 213 | 212 | 212 | 72,000 |
2004/10/19 | 212 | 213 | 212 | 213 | 56,000 |
2004/10/18 | 211 | 212 | 211 | 211 | 79,000 |
2004/10/15 | 213 | 213 | 211 | 211 | 86,000 |
2004/10/14 | 213 | 213 | 212 | 212 | 84,000 |
2004/10/13 | 213 | 215 | 213 | 214 | 52,000 |
2004/10/12 | 216 | 216 | 214 | 214 | 67,000 |
2004/10/08 | 213 | 216 | 213 | 216 | 184,000 |
2004/10/07 | 214 | 214 | 212 | 213 | 134,000 |
2004/10/06 | 212 | 214 | 212 | 214 | 81,000 |
2004/10/05 | 211 | 213 | 211 | 213 | 55,000 |
2004/10/04 | 210 | 213 | 210 | 213 | 67,000 |
2004/10/01 | 211 | 212 | 209 | 212 | 95,000 |
2004/09/30 | 213 | 213 | 211 | 211 | 55,000 |
2004/09/29 | 211 | 212 | 210 | 211 | 153,000 |
2004/09/28 | 212 | 213 | 211 | 212 | 89,000 |
2004/09/27 | 213 | 214 | 211 | 212 | 132,000 |
2004/09/24 | 217 | 217 | 214 | 215 | 220,000 |
2004/09/22 | 216 | 217 | 215 | 217 | 245,000 |
2004/09/21 | 217 | 217 | 215 | 215 | 397,000 |
2004/09/17 | 217 | 218 | 217 | 218 | 102,000 |
2004/09/16 | 217 | 218 | 217 | 217 | 53,000 |
2004/09/15 | 217 | 219 | 216 | 217 | 158,000 |
2004/09/14 | 216 | 218 | 216 | 218 | 114,000 |
2004/09/13 | 217 | 217 | 215 | 216 | 105,000 |
2004/09/10 | 216 | 217 | 215 | 217 | 559,000 |
2004/09/09 | 218 | 218 | 215 | 215 | 344,000 |
2004/09/08 | 218 | 219 | 217 | 217 | 77,000 |
2004/09/07 | 219 | 219 | 216 | 217 | 160,000 |
2004/09/06 | 216 | 220 | 216 | 219 | 173,000 |
2004/09/03 | 216 | 216 | 215 | 215 | 198,000 |
2004/09/02 | 216 | 216 | 215 | 215 | 63,000 |
2004/09/01 | 214 | 216 | 214 | 215 | 176,000 |
2004/08/31 | 214 | 215 | 214 | 214 | 60,000 |
2004/08/30 | 214 | 215 | 214 | 214 | 49,000 |
2004/08/27 | 215 | 215 | 214 | 215 | 102,000 |
2004/08/26 | 216 | 216 | 214 | 215 | 119,000 |
2004/08/25 | 213 | 215 | 213 | 215 | 80,000 |
2004/08/24 | 215 | 215 | 213 | 213 | 86,000 |
2004/08/23 | 213 | 215 | 213 | 213 | 90,000 |
2004/08/20 | 214 | 215 | 213 | 213 | 57,000 |
2004/08/19 | 215 | 216 | 214 | 215 | 147,000 |
2004/08/18 | 212 | 214 | 212 | 214 | 106,000 |
2004/08/17 | 213 | 213 | 212 | 212 | 108,000 |
2004/08/16 | 214 | 214 | 212 | 214 | 116,000 |
2004/08/13 | 214 | 215 | 213 | 214 | 141,000 |
2004/08/12 | 214 | 215 | 214 | 214 | 47,000 |
2004/08/11 | 215 | 215 | 214 | 215 | 49,000 |
2004/08/10 | 215 | 216 | 214 | 214 | 112,000 |
2004/08/09 | 213 | 215 | 212 | 215 | 77,000 |
2004/08/06 | 216 | 216 | 213 | 214 | 194,000 |
2004/08/05 | 213 | 216 | 213 | 216 | 199,000 |
2004/08/04 | 213 | 214 | 212 | 213 | 201,000 |
2004/08/03 | 213 | 214 | 212 | 214 | 125,000 |
2004/08/02 | 214 | 214 | 212 | 213 | 133,000 |
2004/07/30 | 211 | 214 | 210 | 214 | 285,000 |
2004/07/29 | 213 | 213 | 209 | 212 | 254,000 |
2004/07/28 | 216 | 216 | 213 | 214 | 55,000 |
2004/07/27 | 215 | 216 | 214 | 214 | 138,000 |
2004/07/26 | 215 | 218 | 215 | 216 | 214,000 |
2004/07/23 | 214 | 216 | 214 | 214 | 170,000 |
2004/07/22 | 214 | 215 | 213 | 213 | 56,000 |
2004/07/21 | 213 | 216 | 213 | 216 | 89,000 |
2004/07/20 | 212 | 214 | 212 | 213 | 75,000 |
2004/07/16 | 214 | 215 | 211 | 213 | 191,000 |
2004/07/15 | 215 | 215 | 212 | 212 | 136,000 |
2004/07/14 | 215 | 216 | 214 | 215 | 203,000 |
2004/07/13 | 216 | 216 | 213 | 213 | 190,000 |
2004/07/12 | 214 | 217 | 212 | 216 | 294,000 |
2004/07/09 | 210 | 214 | 210 | 213 | 305,000 |
2004/07/08 | 210 | 211 | 209 | 209 | 156,000 |
2004/07/07 | 210 | 212 | 210 | 210 | 189,000 |
2004/07/06 | 211 | 214 | 210 | 210 | 125,000 |
2004/07/05 | 210 | 212 | 208 | 210 | 136,000 |
2004/07/02 | 210 | 213 | 210 | 211 | 122,000 |
2004/07/01 | 214 | 215 | 209 | 210 | 259,000 |
2004/06/30 | 209 | 216 | 209 | 212 | 602,000 |
2004/06/29 | 209 | 209 | 207 | 208 | 109,000 |
2004/06/28 | 207 | 209 | 207 | 209 | 144,000 |
2004/06/25 | 206 | 208 | 206 | 208 | 211,000 |
2004/06/24 | 204 | 206 | 204 | 206 | 151,000 |
2004/06/23 | 205 | 207 | 204 | 204 | 170,000 |
2004/06/22 | 206 | 207 | 204 | 207 | 164,000 |
2004/06/21 | 205 | 208 | 205 | 206 | 215,000 |
2004/06/18 | 204 | 204 | 203 | 203 | 137,000 |
2004/06/17 | 203 | 204 | 203 | 203 | 55,000 |
2004/06/16 | 204 | 205 | 203 | 203 | 168,000 |
2004/06/15 | 204 | 205 | 203 | 203 | 131,000 |
2004/06/14 | 205 | 205 | 204 | 204 | 83,000 |
2004/06/11 | 205 | 207 | 205 | 205 | 605,000 |
2004/06/10 | 206 | 207 | 206 | 206 | 136,000 |
2004/06/09 | 206 | 206 | 205 | 205 | 88,000 |
2004/06/08 | 205 | 206 | 204 | 206 | 128,000 |
2004/06/07 | 204 | 205 | 204 | 205 | 82,000 |
2004/06/04 | 202 | 204 | 202 | 204 | 80,000 |
2004/06/03 | 203 | 204 | 202 | 202 | 78,000 |
2004/06/02 | 205 | 205 | 203 | 203 | 86,000 |
2004/06/01 | 204 | 205 | 204 | 205 | 91,000 |
2004/05/31 | 204 | 205 | 203 | 204 | 72,000 |
2004/05/28 | 202 | 205 | 202 | 205 | 150,000 |
2004/05/27 | 203 | 204 | 202 | 203 | 92,000 |
2004/05/26 | 204 | 206 | 203 | 205 | 207,000 |
2004/05/25 | 202 | 204 | 202 | 202 | 109,000 |
2004/05/24 | 202 | 205 | 200 | 202 | 263,000 |
2004/05/21 | 200 | 202 | 200 | 202 | 102,000 |
2004/05/20 | 200 | 201 | 199 | 201 | 86,000 |
2004/05/19 | 198 | 201 | 197 | 201 | 114,000 |
2004/05/18 | 193 | 198 | 193 | 197 | 176,000 |
2004/05/17 | 196 | 196 | 194 | 194 | 145,000 |
2004/05/14 | 197 | 198 | 194 | 194 | 367,000 |
2004/05/13 | 199 | 200 | 197 | 197 | 290,000 |
2004/05/12 | 200 | 202 | 198 | 199 | 261,000 |
2004/05/11 | 199 | 200 | 198 | 200 | 161,000 |
2004/05/10 | 203 | 203 | 199 | 199 | 256,000 |
2004/05/07 | 202 | 203 | 201 | 201 | 152,000 |
2004/05/06 | 204 | 205 | 201 | 202 | 353,000 |
2004/04/30 | 206 | 206 | 204 | 205 | 225,000 |
2004/04/28 | 204 | 206 | 204 | 206 | 161,000 |
2004/04/27 | 204 | 205 | 204 | 204 | 102,000 |
2004/04/26 | 204 | 205 | 203 | 204 | 270,000 |
2004/04/23 | 202 | 204 | 202 | 204 | 398,000 |
2004/04/22 | 202 | 203 | 202 | 202 | 191,000 |
2004/04/21 | 203 | 203 | 202 | 202 | 47,000 |
2004/04/20 | 202 | 203 | 201 | 203 | 127,000 |
2004/04/19 | 203 | 203 | 201 | 201 | 152,000 |
2004/04/16 | 202 | 203 | 202 | 202 | 144,000 |
2004/04/15 | 203 | 203 | 201 | 201 | 250,000 |
2004/04/14 | 202 | 203 | 202 | 203 | 176,000 |
2004/04/13 | 204 | 204 | 203 | 203 | 52,000 |
2004/04/12 | 204 | 204 | 202 | 204 | 113,000 |
2004/04/09 | 203 | 204 | 202 | 203 | 138,000 |
2004/04/08 | 202 | 203 | 202 | 202 | 132,000 |
2004/04/07 | 204 | 204 | 202 | 203 | 166,000 |
2004/04/06 | 203 | 204 | 202 | 204 | 301,000 |
2004/04/05 | 203 | 204 | 202 | 202 | 129,000 |
2004/04/02 | 201 | 204 | 201 | 203 | 149,000 |
2004/04/01 | 203 | 204 | 201 | 201 | 173,000 |
2004/03/31 | 203 | 203 | 201 | 203 | 109,000 |
2004/03/30 | 202 | 203 | 202 | 203 | 114,000 |
2004/03/29 | 202 | 203 | 202 | 203 | 129,000 |
2004/03/26 | 202 | 203 | 202 | 202 | 168,000 |
2004/03/25 | 205 | 207 | 204 | 205 | 475,000 |
2004/03/24 | 205 | 205 | 203 | 204 | 304,000 |
2004/03/23 | 204 | 205 | 204 | 204 | 198,000 |
2004/03/22 | 204 | 205 | 204 | 204 | 146,000 |
2004/03/19 | 205 | 206 | 203 | 203 | 197,000 |
2004/03/18 | 205 | 207 | 203 | 205 | 365,000 |
2004/03/17 | 203 | 205 | 203 | 205 | 208,000 |
2004/03/16 | 205 | 205 | 203 | 203 | 200,000 |
2004/03/15 | 203 | 205 | 203 | 204 | 135,000 |
2004/03/12 | 203 | 205 | 203 | 203 | 561,000 |
2004/03/11 | 204 | 206 | 203 | 205 | 264,000 |
2004/03/10 | 203 | 205 | 203 | 203 | 188,000 |
2004/03/09 | 202 | 203 | 201 | 202 | 242,000 |
2004/03/08 | 201 | 202 | 200 | 201 | 147,000 |
2004/03/05 | 200 | 202 | 200 | 202 | 248,000 |
2004/03/04 | 199 | 202 | 199 | 200 | 461,000 |
2004/03/03 | 199 | 201 | 199 | 200 | 156,000 |
2004/03/02 | 199 | 200 | 199 | 199 | 190,000 |
2004/03/01 | 200 | 201 | 199 | 199 | 349,000 |
2004/02/27 | 198 | 199 | 197 | 199 | 224,000 |
2004/02/26 | 197 | 199 | 197 | 198 | 80,000 |
2004/02/25 | 197 | 198 | 196 | 196 | 155,000 |
2004/02/24 | 198 | 198 | 197 | 197 | 174,000 |
2004/02/23 | 197 | 198 | 197 | 198 | 144,000 |
2004/02/20 | 198 | 198 | 197 | 197 | 102,000 |
2004/02/19 | 198 | 198 | 197 | 198 | 76,000 |
2004/02/18 | 197 | 198 | 197 | 197 | 185,000 |
2004/02/17 | 196 | 198 | 196 | 197 | 123,000 |
2004/02/16 | 196 | 198 | 196 | 196 | 112,000 |
2004/02/13 | 196 | 198 | 196 | 196 | 269,000 |
2004/02/12 | 195 | 197 | 195 | 196 | 103,000 |
2004/02/10 | 195 | 197 | 195 | 195 | 129,000 |
2004/02/09 | 195 | 196 | 195 | 195 | 231,000 |
2004/02/06 | 196 | 196 | 195 | 195 | 58,000 |
2004/02/05 | 196 | 196 | 195 | 196 | 85,000 |
2004/02/04 | 197 | 197 | 195 | 195 | 222,000 |
2004/02/03 | 197 | 197 | 196 | 197 | 179,000 |
2004/02/02 | 196 | 197 | 196 | 196 | 60,000 |
2004/01/30 | 196 | 197 | 196 | 196 | 120,000 |
2004/01/29 | 197 | 198 | 196 | 196 | 175,000 |
2004/01/28 | 197 | 198 | 197 | 197 | 115,000 |
2004/01/27 | 197 | 198 | 196 | 197 | 296,000 |
2004/01/26 | 197 | 198 | 196 | 196 | 358,000 |
2004/01/23 | 197 | 198 | 196 | 196 | 253,000 |
2004/01/22 | 198 | 199 | 196 | 197 | 195,000 |
2004/01/21 | 197 | 200 | 197 | 197 | 284,000 |
2004/01/20 | 197 | 199 | 196 | 197 | 148,000 |
2004/01/19 | 197 | 198 | 196 | 197 | 123,000 |
2004/01/16 | 195 | 197 | 195 | 196 | 108,000 |
2004/01/15 | 197 | 197 | 193 | 195 | 472,000 |
2004/01/14 | 199 | 199 | 197 | 197 | 131,000 |
2004/01/13 | 200 | 200 | 198 | 198 | 178,000 |
2004/01/09 | 198 | 201 | 198 | 200 | 417,000 |
2004/01/08 | 198 | 199 | 198 | 198 | 92,000 |
2004/01/07 | 199 | 199 | 198 | 198 | 108,000 |
2004/01/06 | 199 | 199 | 198 | 198 | 73,000 |
2004/01/05 | 198 | 199 | 198 | 199 | 27,000 |