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 |
|---|---|---|---|---|---|
| 2005/12/30 | 273 | 273 | 271 | 271 | 204,000 |
| 2005/12/29 | 273 | 273 | 271 | 271 | 360,000 |
| 2005/12/28 | 265 | 269 | 264 | 268 | 223,000 |
| 2005/12/27 | 266 | 266 | 263 | 264 | 366,000 |
| 2005/12/26 | 270 | 272 | 268 | 268 | 409,000 |
| 2005/12/22 | 269 | 273 | 268 | 268 | 492,000 |
| 2005/12/21 | 264 | 267 | 263 | 267 | 522,000 |
| 2005/12/20 | 263 | 265 | 262 | 263 | 649,000 |
| 2005/12/19 | 263 | 263 | 261 | 262 | 255,000 |
| 2005/12/16 | 264 | 264 | 262 | 262 | 384,000 |
| 2005/12/15 | 263 | 264 | 262 | 264 | 410,000 |
| 2005/12/14 | 264 | 265 | 263 | 263 | 494,000 |
| 2005/12/13 | 263 | 264 | 262 | 262 | 423,000 |
| 2005/12/12 | 263 | 264 | 262 | 263 | 403,000 |
| 2005/12/09 | 262 | 263 | 260 | 262 | 804,000 |
| 2005/12/08 | 262 | 263 | 260 | 262 | 295,000 |
| 2005/12/07 | 262 | 263 | 261 | 262 | 305,000 |
| 2005/12/06 | 261 | 263 | 261 | 261 | 367,000 |
| 2005/12/05 | 262 | 264 | 261 | 264 | 346,000 |
| 2005/12/02 | 262 | 263 | 261 | 261 | 314,000 |
| 2005/12/01 | 260 | 261 | 259 | 261 | 537,000 |
| 2005/11/30 | 259 | 261 | 258 | 259 | 545,000 |
| 2005/11/29 | 259 | 260 | 259 | 260 | 244,000 |
| 2005/11/28 | 261 | 262 | 258 | 259 | 280,000 |
| 2005/11/25 | 261 | 262 | 259 | 262 | 280,000 |
| 2005/11/24 | 263 | 263 | 260 | 260 | 209,000 |
| 2005/11/22 | 261 | 263 | 260 | 262 | 172,000 |
| 2005/11/21 | 262 | 263 | 260 | 260 | 221,000 |
| 2005/11/18 | 262 | 263 | 260 | 262 | 225,000 |
| 2005/11/17 | 259 | 261 | 259 | 261 | 174,000 |
| 2005/11/16 | 260 | 260 | 258 | 259 | 249,000 |
| 2005/11/15 | 260 | 262 | 260 | 260 | 271,000 |
| 2005/11/14 | 262 | 262 | 260 | 260 | 223,000 |
| 2005/11/11 | 263 | 263 | 260 | 261 | 256,000 |
| 2005/11/10 | 261 | 263 | 260 | 263 | 269,000 |
| 2005/11/09 | 264 | 264 | 260 | 260 | 564,000 |
| 2005/11/08 | 265 | 266 | 264 | 265 | 195,000 |
| 2005/11/07 | 264 | 265 | 262 | 263 | 284,000 |
| 2005/11/04 | 267 | 268 | 264 | 264 | 356,000 |
| 2005/11/02 | 267 | 269 | 265 | 265 | 358,000 |
| 2005/11/01 | 265 | 268 | 264 | 267 | 358,000 |
| 2005/10/31 | 260 | 268 | 259 | 264 | 695,000 |
| 2005/10/28 | 255 | 264 | 255 | 264 | 714,000 |
| 2005/10/27 | 255 | 256 | 254 | 255 | 289,000 |
| 2005/10/26 | 250 | 255 | 250 | 254 | 384,000 |
| 2005/10/25 | 248 | 250 | 248 | 248 | 408,000 |
| 2005/10/24 | 247 | 250 | 246 | 246 | 296,000 |
| 2005/10/21 | 244 | 246 | 243 | 246 | 417,000 |
| 2005/10/20 | 246 | 247 | 244 | 244 | 375,000 |
| 2005/10/19 | 246 | 246 | 243 | 243 | 386,000 |
| 2005/10/18 | 247 | 248 | 245 | 245 | 330,000 |
| 2005/10/17 | 248 | 249 | 246 | 246 | 570,000 |
| 2005/10/14 | 250 | 250 | 247 | 247 | 301,000 |
| 2005/10/13 | 252 | 253 | 247 | 250 | 504,000 |
| 2005/10/12 | 251 | 254 | 250 | 253 | 343,000 |
| 2005/10/11 | 249 | 250 | 249 | 250 | 261,000 |
| 2005/10/07 | 251 | 254 | 248 | 249 | 347,000 |
| 2005/10/06 | 253 | 254 | 251 | 251 | 390,000 |
| 2005/10/05 | 254 | 254 | 252 | 253 | 250,000 |
| 2005/10/04 | 252 | 253 | 251 | 252 | 301,000 |
| 2005/10/03 | 257 | 257 | 246 | 251 | 430,000 |
| 2005/09/30 | 261 | 261 | 256 | 256 | 680,000 |
| 2005/09/29 | 262 | 262 | 260 | 261 | 405,000 |
| 2005/09/28 | 260 | 261 | 258 | 259 | 289,000 |
| 2005/09/27 | 264 | 264 | 258 | 258 | 377,000 |
| 2005/09/26 | 259 | 265 | 259 | 263 | 765,000 |
| 2005/09/22 | 255 | 258 | 255 | 257 | 536,000 |
| 2005/09/21 | 257 | 257 | 255 | 255 | 518,000 |
| 2005/09/20 | 253 | 256 | 252 | 256 | 508,000 |
| 2005/09/16 | 252 | 253 | 252 | 252 | 269,000 |
| 2005/09/15 | 250 | 252 | 250 | 251 | 235,000 |
| 2005/09/14 | 250 | 252 | 249 | 250 | 330,000 |
| 2005/09/13 | 249 | 252 | 248 | 251 | 253,000 |
| 2005/09/12 | 248 | 249 | 248 | 249 | 134,000 |
| 2005/09/09 | 246 | 248 | 245 | 248 | 847,000 |
| 2005/09/08 | 246 | 247 | 245 | 245 | 210,000 |
| 2005/09/07 | 247 | 247 | 245 | 245 | 179,000 |
| 2005/09/06 | 247 | 247 | 245 | 245 | 136,000 |
| 2005/09/05 | 246 | 248 | 245 | 246 | 176,000 |
| 2005/09/02 | 246 | 248 | 244 | 246 | 237,000 |
| 2005/09/01 | 246 | 247 | 244 | 244 | 211,000 |
| 2005/08/31 | 245 | 245 | 243 | 244 | 57,000 |
| 2005/08/30 | 244 | 245 | 243 | 244 | 159,000 |
| 2005/08/29 | 246 | 247 | 244 | 244 | 177,000 |
| 2005/08/26 | 247 | 247 | 246 | 247 | 199,000 |
| 2005/08/25 | 247 | 247 | 245 | 246 | 152,000 |
| 2005/08/24 | 245 | 246 | 245 | 246 | 144,000 |
| 2005/08/23 | 245 | 247 | 245 | 245 | 106,000 |
| 2005/08/22 | 243 | 245 | 243 | 244 | 178,000 |
| 2005/08/19 | 244 | 245 | 244 | 244 | 228,000 |
| 2005/08/18 | 246 | 246 | 243 | 244 | 154,000 |
| 2005/08/17 | 246 | 246 | 244 | 244 | 187,000 |
| 2005/08/16 | 246 | 246 | 244 | 246 | 146,000 |
| 2005/08/15 | 245 | 247 | 243 | 245 | 171,000 |
| 2005/08/12 | 247 | 248 | 245 | 246 | 344,000 |
| 2005/08/11 | 250 | 250 | 248 | 249 | 177,000 |
| 2005/08/10 | 245 | 248 | 245 | 248 | 212,000 |
| 2005/08/09 | 241 | 244 | 241 | 243 | 171,000 |
| 2005/08/08 | 239 | 241 | 231 | 240 | 456,000 |
| 2005/08/05 | 246 | 246 | 241 | 242 | 337,000 |
| 2005/08/04 | 249 | 249 | 246 | 246 | 136,000 |
| 2005/08/03 | 250 | 251 | 248 | 248 | 239,000 |
| 2005/08/02 | 249 | 250 | 248 | 250 | 231,000 |
| 2005/08/01 | 248 | 248 | 247 | 248 | 170,000 |
| 2005/07/29 | 247 | 250 | 246 | 246 | 423,000 |
| 2005/07/28 | 248 | 248 | 246 | 246 | 208,000 |
| 2005/07/27 | 247 | 248 | 245 | 248 | 189,000 |
| 2005/07/26 | 246 | 248 | 245 | 247 | 272,000 |
| 2005/07/25 | 245 | 247 | 245 | 246 | 199,000 |
| 2005/07/22 | 245 | 245 | 243 | 243 | 271,000 |
| 2005/07/21 | 244 | 246 | 241 | 245 | 798,000 |
| 2005/07/20 | 239 | 259 | 238 | 248 | 1,207,000 |
| 2005/07/19 | 237 | 237 | 235 | 235 | 124,000 |
| 2005/07/15 | 234 | 236 | 234 | 234 | 254,000 |
| 2005/07/14 | 233 | 235 | 233 | 234 | 184,000 |
| 2005/07/13 | 234 | 235 | 232 | 234 | 265,000 |
| 2005/07/12 | 232 | 234 | 232 | 234 | 240,000 |
| 2005/07/11 | 227 | 233 | 227 | 232 | 546,000 |
| 2005/07/08 | 230 | 234 | 229 | 232 | 411,000 |
| 2005/07/07 | 233 | 233 | 231 | 231 | 154,000 |
| 2005/07/06 | 234 | 236 | 231 | 233 | 286,000 |
| 2005/07/05 | 234 | 235 | 233 | 234 | 218,000 |
| 2005/07/04 | 233 | 235 | 231 | 234 | 327,000 |
| 2005/07/01 | 231 | 233 | 230 | 231 | 302,000 |
| 2005/06/30 | 232 | 232 | 230 | 231 | 580,000 |
| 2005/06/29 | 230 | 232 | 229 | 232 | 333,000 |
| 2005/06/28 | 228 | 231 | 227 | 231 | 345,000 |
| 2005/06/27 | 229 | 229 | 226 | 227 | 230,000 |
| 2005/06/24 | 227 | 229 | 227 | 229 | 216,000 |
| 2005/06/23 | 229 | 229 | 226 | 226 | 211,000 |
| 2005/06/22 | 226 | 230 | 226 | 229 | 413,000 |
| 2005/06/21 | 227 | 228 | 225 | 226 | 328,000 |
| 2005/06/20 | 226 | 228 | 225 | 226 | 299,000 |
| 2005/06/17 | 226 | 227 | 224 | 225 | 166,000 |
| 2005/06/16 | 226 | 227 | 224 | 224 | 201,000 |
| 2005/06/15 | 224 | 226 | 223 | 225 | 268,000 |
| 2005/06/14 | 224 | 225 | 223 | 223 | 238,000 |
| 2005/06/13 | 225 | 225 | 223 | 224 | 182,000 |
| 2005/06/10 | 223 | 225 | 222 | 225 | 422,000 |
| 2005/06/09 | 222 | 223 | 222 | 222 | 142,000 |
| 2005/06/08 | 222 | 223 | 221 | 221 | 259,000 |
| 2005/06/07 | 221 | 222 | 221 | 222 | 164,000 |
| 2005/06/06 | 222 | 222 | 220 | 220 | 155,000 |
| 2005/06/03 | 222 | 223 | 221 | 222 | 151,000 |
| 2005/06/02 | 222 | 224 | 222 | 222 | 173,000 |
| 2005/06/01 | 221 | 224 | 221 | 224 | 251,000 |
| 2005/05/31 | 222 | 222 | 221 | 222 | 84,000 |
| 2005/05/30 | 222 | 223 | 220 | 222 | 168,000 |
| 2005/05/27 | 220 | 221 | 219 | 221 | 174,000 |
| 2005/05/26 | 220 | 221 | 218 | 219 | 110,000 |
| 2005/05/25 | 220 | 222 | 219 | 219 | 174,000 |
| 2005/05/24 | 220 | 220 | 219 | 220 | 68,000 |
| 2005/05/23 | 220 | 220 | 219 | 220 | 87,000 |
| 2005/05/20 | 221 | 221 | 220 | 220 | 129,000 |
| 2005/05/19 | 219 | 223 | 218 | 222 | 160,000 |
| 2005/05/18 | 218 | 220 | 218 | 218 | 187,000 |
| 2005/05/17 | 220 | 221 | 218 | 218 | 150,000 |
| 2005/05/16 | 220 | 221 | 218 | 219 | 183,000 |
| 2005/05/13 | 220 | 222 | 220 | 220 | 235,000 |
| 2005/05/12 | 222 | 223 | 220 | 220 | 161,000 |
| 2005/05/11 | 223 | 223 | 220 | 222 | 168,000 |
| 2005/05/10 | 223 | 225 | 222 | 223 | 199,000 |
| 2005/05/09 | 221 | 225 | 220 | 223 | 226,000 |
| 2005/05/06 | 219 | 221 | 219 | 221 | 167,000 |
| 2005/05/02 | 216 | 218 | 216 | 217 | 65,000 |
| 2005/04/28 | 217 | 218 | 216 | 216 | 120,000 |
| 2005/04/27 | 217 | 218 | 216 | 218 | 139,000 |
| 2005/04/26 | 217 | 218 | 216 | 217 | 172,000 |
| 2005/04/25 | 216 | 217 | 215 | 216 | 101,000 |
| 2005/04/22 | 217 | 217 | 215 | 215 | 128,000 |
| 2005/04/21 | 216 | 216 | 214 | 214 | 206,000 |
| 2005/04/20 | 217 | 220 | 217 | 218 | 316,000 |
| 2005/04/19 | 217 | 218 | 215 | 216 | 229,000 |
| 2005/04/18 | 216 | 219 | 213 | 216 | 583,000 |
| 2005/04/15 | 218 | 219 | 216 | 216 | 339,000 |
| 2005/04/14 | 221 | 222 | 220 | 220 | 92,000 |
| 2005/04/13 | 224 | 224 | 222 | 223 | 140,000 |
| 2005/04/12 | 225 | 225 | 223 | 223 | 240,000 |
| 2005/04/11 | 228 | 228 | 226 | 226 | 181,000 |
| 2005/04/08 | 228 | 228 | 227 | 228 | 119,000 |
| 2005/04/07 | 227 | 228 | 225 | 227 | 207,000 |
| 2005/04/06 | 225 | 227 | 225 | 227 | 150,000 |
| 2005/04/05 | 227 | 227 | 225 | 225 | 294,000 |
| 2005/04/04 | 227 | 227 | 225 | 225 | 69,000 |
| 2005/04/01 | 229 | 229 | 226 | 228 | 116,000 |
| 2005/03/31 | 225 | 230 | 224 | 230 | 201,000 |
| 2005/03/30 | 224 | 225 | 224 | 225 | 155,000 |
| 2005/03/29 | 230 | 230 | 224 | 225 | 209,000 |
| 2005/03/28 | 227 | 230 | 227 | 230 | 271,000 |
| 2005/03/25 | 234 | 234 | 232 | 233 | 199,000 |
| 2005/03/24 | 234 | 234 | 231 | 232 | 259,000 |
| 2005/03/23 | 234 | 236 | 233 | 235 | 564,000 |
| 2005/03/22 | 232 | 237 | 231 | 234 | 443,000 |
| 2005/03/18 | 230 | 233 | 230 | 232 | 456,000 |
| 2005/03/17 | 228 | 236 | 227 | 230 | 595,000 |
| 2005/03/16 | 226 | 228 | 225 | 227 | 423,000 |
| 2005/03/15 | 225 | 227 | 224 | 224 | 547,000 |
| 2005/03/14 | 225 | 226 | 224 | 224 | 266,000 |
| 2005/03/11 | 225 | 225 | 223 | 223 | 1,070,000 |
| 2005/03/10 | 226 | 227 | 224 | 224 | 553,000 |
| 2005/03/09 | 228 | 228 | 225 | 225 | 587,000 |
| 2005/03/08 | 228 | 228 | 225 | 227 | 528,000 |
| 2005/03/07 | 229 | 231 | 225 | 228 | 463,000 |
| 2005/03/04 | 227 | 228 | 227 | 228 | 165,000 |
| 2005/03/03 | 225 | 229 | 224 | 228 | 357,000 |
| 2005/03/02 | 226 | 227 | 224 | 225 | 317,000 |
| 2005/03/01 | 223 | 225 | 222 | 225 | 321,000 |
| 2005/02/28 | 222 | 223 | 220 | 223 | 469,000 |
| 2005/02/25 | 221 | 222 | 220 | 222 | 372,000 |
| 2005/02/24 | 220 | 221 | 218 | 220 | 317,000 |
| 2005/02/23 | 221 | 221 | 219 | 219 | 217,000 |
| 2005/02/22 | 220 | 222 | 219 | 221 | 168,000 |
| 2005/02/21 | 219 | 222 | 219 | 219 | 318,000 |
| 2005/02/18 | 220 | 220 | 219 | 219 | 128,000 |
| 2005/02/17 | 218 | 221 | 218 | 219 | 181,000 |
| 2005/02/16 | 220 | 221 | 218 | 218 | 251,000 |
| 2005/02/15 | 221 | 223 | 219 | 221 | 217,000 |
| 2005/02/14 | 219 | 222 | 219 | 220 | 266,000 |
| 2005/02/10 | 222 | 222 | 219 | 219 | 309,000 |
| 2005/02/09 | 222 | 222 | 220 | 221 | 146,000 |
| 2005/02/08 | 223 | 223 | 220 | 220 | 348,000 |
| 2005/02/07 | 219 | 224 | 218 | 224 | 328,000 |
| 2005/02/04 | 217 | 219 | 217 | 218 | 169,000 |
| 2005/02/03 | 219 | 219 | 217 | 217 | 155,000 |
| 2005/02/02 | 218 | 219 | 217 | 219 | 303,000 |
| 2005/02/01 | 216 | 218 | 215 | 218 | 299,000 |
| 2005/01/31 | 214 | 216 | 214 | 215 | 234,000 |
| 2005/01/28 | 214 | 214 | 213 | 213 | 31,000 |
| 2005/01/27 | 214 | 214 | 213 | 213 | 84,000 |
| 2005/01/26 | 214 | 214 | 213 | 213 | 85,000 |
| 2005/01/25 | 213 | 214 | 213 | 213 | 157,000 |
| 2005/01/24 | 212 | 213 | 212 | 212 | 109,000 |
| 2005/01/21 | 213 | 213 | 212 | 212 | 60,000 |
| 2005/01/20 | 213 | 214 | 213 | 213 | 129,000 |
| 2005/01/19 | 213 | 214 | 212 | 213 | 243,000 |
| 2005/01/18 | 214 | 214 | 212 | 212 | 181,000 |
| 2005/01/17 | 214 | 215 | 214 | 214 | 65,000 |
| 2005/01/14 | 214 | 214 | 212 | 214 | 288,000 |
| 2005/01/13 | 213 | 215 | 213 | 213 | 112,000 |
| 2005/01/12 | 216 | 217 | 214 | 214 | 177,000 |
| 2005/01/11 | 215 | 216 | 214 | 216 | 112,000 |
| 2005/01/07 | 214 | 215 | 214 | 215 | 72,000 |
| 2005/01/06 | 213 | 214 | 213 | 214 | 74,000 |
| 2005/01/05 | 215 | 215 | 214 | 214 | 89,000 |
| 2005/01/04 | 215 | 216 | 215 | 215 | 53,000 |