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 |
|---|---|---|---|---|---|
| 2006/12/29 | 279 | 280 | 278 | 279 | 56,000 |
| 2006/12/28 | 280 | 280 | 279 | 280 | 147,000 |
| 2006/12/27 | 281 | 281 | 279 | 279 | 130,000 |
| 2006/12/26 | 278 | 281 | 277 | 281 | 258,000 |
| 2006/12/25 | 280 | 281 | 278 | 278 | 267,000 |
| 2006/12/22 | 281 | 281 | 279 | 280 | 221,000 |
| 2006/12/21 | 280 | 281 | 277 | 281 | 370,000 |
| 2006/12/20 | 278 | 281 | 277 | 281 | 448,000 |
| 2006/12/19 | 278 | 278 | 276 | 277 | 186,000 |
| 2006/12/18 | 277 | 278 | 277 | 278 | 92,000 |
| 2006/12/15 | 275 | 279 | 275 | 277 | 191,000 |
| 2006/12/14 | 279 | 279 | 276 | 278 | 136,000 |
| 2006/12/13 | 277 | 280 | 276 | 279 | 331,000 |
| 2006/12/12 | 276 | 277 | 273 | 276 | 280,000 |
| 2006/12/11 | 275 | 276 | 275 | 275 | 130,000 |
| 2006/12/08 | 275 | 276 | 273 | 274 | 451,000 |
| 2006/12/07 | 276 | 276 | 273 | 276 | 219,000 |
| 2006/12/06 | 274 | 277 | 274 | 276 | 267,000 |
| 2006/12/05 | 274 | 275 | 273 | 273 | 198,000 |
| 2006/12/04 | 272 | 273 | 270 | 273 | 173,000 |
| 2006/12/01 | 272 | 273 | 270 | 272 | 208,000 |
| 2006/11/30 | 269 | 270 | 266 | 269 | 244,000 |
| 2006/11/29 | 267 | 268 | 266 | 268 | 234,000 |
| 2006/11/28 | 263 | 266 | 262 | 266 | 200,000 |
| 2006/11/27 | 256 | 262 | 256 | 262 | 204,000 |
| 2006/11/24 | 260 | 260 | 257 | 257 | 204,000 |
| 2006/11/22 | 260 | 261 | 259 | 259 | 130,000 |
| 2006/11/21 | 260 | 263 | 260 | 260 | 176,000 |
| 2006/11/20 | 262 | 263 | 260 | 260 | 369,000 |
| 2006/11/17 | 262 | 263 | 262 | 262 | 152,000 |
| 2006/11/16 | 263 | 264 | 262 | 262 | 141,000 |
| 2006/11/15 | 265 | 265 | 263 | 263 | 202,000 |
| 2006/11/14 | 263 | 267 | 263 | 263 | 277,000 |
| 2006/11/13 | 262 | 264 | 262 | 263 | 174,000 |
| 2006/11/10 | 264 | 264 | 262 | 263 | 283,000 |
| 2006/11/09 | 265 | 265 | 263 | 263 | 172,000 |
| 2006/11/08 | 268 | 268 | 264 | 264 | 223,000 |
| 2006/11/07 | 269 | 269 | 267 | 267 | 97,000 |
| 2006/11/06 | 266 | 269 | 266 | 269 | 113,000 |
| 2006/11/02 | 266 | 269 | 266 | 269 | 174,000 |
| 2006/11/01 | 266 | 268 | 266 | 268 | 139,000 |
| 2006/10/31 | 267 | 267 | 266 | 266 | 147,000 |
| 2006/10/30 | 269 | 269 | 266 | 266 | 244,000 |
| 2006/10/27 | 273 | 273 | 270 | 270 | 126,000 |
| 2006/10/26 | 274 | 274 | 272 | 273 | 212,000 |
| 2006/10/25 | 274 | 275 | 273 | 274 | 140,000 |
| 2006/10/24 | 275 | 275 | 274 | 275 | 39,000 |
| 2006/10/23 | 274 | 275 | 273 | 275 | 136,000 |
| 2006/10/20 | 272 | 275 | 271 | 274 | 159,000 |
| 2006/10/19 | 273 | 273 | 271 | 272 | 131,000 |
| 2006/10/18 | 273 | 275 | 271 | 271 | 125,000 |
| 2006/10/17 | 274 | 275 | 272 | 272 | 97,000 |
| 2006/10/16 | 271 | 273 | 270 | 273 | 149,000 |
| 2006/10/13 | 272 | 273 | 271 | 273 | 128,000 |
| 2006/10/12 | 271 | 273 | 269 | 269 | 143,000 |
| 2006/10/11 | 273 | 275 | 270 | 270 | 135,000 |
| 2006/10/10 | 273 | 274 | 271 | 272 | 112,000 |
| 2006/10/06 | 275 | 275 | 271 | 273 | 66,000 |
| 2006/10/05 | 273 | 275 | 271 | 275 | 135,000 |
| 2006/10/04 | 274 | 274 | 271 | 271 | 111,000 |
| 2006/10/03 | 274 | 274 | 272 | 273 | 241,000 |
| 2006/10/02 | 270 | 272 | 269 | 272 | 114,000 |
| 2006/09/29 | 271 | 271 | 268 | 268 | 63,000 |
| 2006/09/28 | 273 | 273 | 267 | 270 | 159,000 |
| 2006/09/27 | 266 | 272 | 266 | 272 | 177,000 |
| 2006/09/26 | 268 | 271 | 265 | 265 | 505,000 |
| 2006/09/25 | 279 | 279 | 256 | 274 | 451,000 |
| 2006/09/22 | 279 | 280 | 278 | 278 | 244,000 |
| 2006/09/21 | 277 | 281 | 277 | 280 | 229,000 |
| 2006/09/20 | 279 | 279 | 277 | 277 | 72,000 |
| 2006/09/19 | 280 | 280 | 278 | 279 | 190,000 |
| 2006/09/15 | 279 | 279 | 277 | 278 | 193,000 |
| 2006/09/14 | 279 | 280 | 277 | 279 | 90,000 |
| 2006/09/13 | 276 | 279 | 276 | 276 | 136,000 |
| 2006/09/12 | 278 | 278 | 275 | 276 | 151,000 |
| 2006/09/11 | 277 | 278 | 275 | 275 | 202,000 |
| 2006/09/08 | 276 | 279 | 276 | 276 | 625,000 |
| 2006/09/07 | 281 | 283 | 277 | 277 | 363,000 |
| 2006/09/06 | 284 | 286 | 284 | 285 | 186,000 |
| 2006/09/05 | 287 | 287 | 284 | 285 | 189,000 |
| 2006/09/04 | 287 | 288 | 285 | 287 | 177,000 |
| 2006/09/01 | 288 | 288 | 284 | 286 | 287,000 |
| 2006/08/31 | 283 | 287 | 282 | 287 | 568,000 |
| 2006/08/30 | 280 | 283 | 279 | 283 | 374,000 |
| 2006/08/29 | 280 | 280 | 278 | 280 | 173,000 |
| 2006/08/28 | 280 | 280 | 276 | 277 | 190,000 |
| 2006/08/25 | 277 | 280 | 276 | 280 | 270,000 |
| 2006/08/24 | 277 | 279 | 275 | 276 | 446,000 |
| 2006/08/23 | 277 | 279 | 276 | 277 | 228,000 |
| 2006/08/22 | 276 | 277 | 274 | 277 | 140,000 |
| 2006/08/21 | 276 | 278 | 275 | 275 | 131,000 |
| 2006/08/18 | 275 | 278 | 274 | 277 | 346,000 |
| 2006/08/17 | 274 | 275 | 272 | 273 | 222,000 |
| 2006/08/16 | 271 | 273 | 270 | 273 | 204,000 |
| 2006/08/15 | 268 | 271 | 268 | 270 | 124,000 |
| 2006/08/14 | 267 | 271 | 267 | 271 | 153,000 |
| 2006/08/11 | 267 | 269 | 266 | 269 | 123,000 |
| 2006/08/10 | 268 | 268 | 267 | 268 | 147,000 |
| 2006/08/09 | 264 | 267 | 262 | 267 | 165,000 |
| 2006/08/08 | 263 | 265 | 263 | 265 | 105,000 |
| 2006/08/07 | 264 | 267 | 263 | 263 | 227,000 |
| 2006/08/04 | 269 | 269 | 265 | 267 | 142,000 |
| 2006/08/03 | 264 | 270 | 263 | 268 | 404,000 |
| 2006/08/02 | 260 | 264 | 260 | 264 | 132,000 |
| 2006/08/01 | 263 | 264 | 263 | 263 | 127,000 |
| 2006/07/31 | 265 | 265 | 263 | 263 | 164,000 |
| 2006/07/28 | 265 | 265 | 261 | 265 | 308,000 |
| 2006/07/27 | 262 | 265 | 260 | 265 | 347,000 |
| 2006/07/26 | 261 | 261 | 260 | 260 | 93,000 |
| 2006/07/25 | 260 | 261 | 259 | 260 | 219,000 |
| 2006/07/24 | 253 | 259 | 253 | 259 | 210,000 |
| 2006/07/21 | 252 | 255 | 252 | 253 | 118,000 |
| 2006/07/20 | 256 | 256 | 252 | 256 | 254,000 |
| 2006/07/19 | 257 | 257 | 253 | 255 | 242,000 |
| 2006/07/18 | 259 | 259 | 256 | 259 | 384,000 |
| 2006/07/14 | 258 | 262 | 255 | 256 | 679,000 |
| 2006/07/13 | 254 | 260 | 254 | 259 | 241,000 |
| 2006/07/12 | 258 | 258 | 255 | 255 | 99,000 |
| 2006/07/11 | 258 | 258 | 255 | 258 | 199,000 |
| 2006/07/10 | 255 | 258 | 255 | 258 | 159,000 |
| 2006/07/07 | 254 | 257 | 254 | 255 | 184,000 |
| 2006/07/06 | 256 | 256 | 254 | 255 | 253,000 |
| 2006/07/05 | 255 | 256 | 254 | 255 | 233,000 |
| 2006/07/04 | 254 | 255 | 253 | 255 | 259,000 |
| 2006/07/03 | 252 | 254 | 251 | 252 | 267,000 |
| 2006/06/30 | 252 | 254 | 251 | 251 | 329,000 |
| 2006/06/29 | 250 | 252 | 250 | 251 | 357,000 |
| 2006/06/28 | 251 | 252 | 250 | 251 | 139,000 |
| 2006/06/27 | 251 | 254 | 251 | 253 | 145,000 |
| 2006/06/26 | 251 | 253 | 251 | 252 | 130,000 |
| 2006/06/23 | 254 | 254 | 251 | 253 | 249,000 |
| 2006/06/22 | 251 | 255 | 251 | 255 | 283,000 |
| 2006/06/21 | 254 | 254 | 251 | 251 | 148,000 |
| 2006/06/20 | 255 | 256 | 253 | 254 | 413,000 |
| 2006/06/19 | 253 | 253 | 251 | 252 | 157,000 |
| 2006/06/16 | 250 | 254 | 249 | 252 | 287,000 |
| 2006/06/15 | 245 | 248 | 245 | 247 | 198,000 |
| 2006/06/14 | 240 | 245 | 239 | 245 | 266,000 |
| 2006/06/13 | 244 | 247 | 240 | 240 | 464,000 |
| 2006/06/12 | 249 | 250 | 244 | 244 | 264,000 |
| 2006/06/09 | 245 | 249 | 245 | 249 | 456,000 |
| 2006/06/08 | 250 | 252 | 246 | 247 | 498,000 |
| 2006/06/07 | 255 | 255 | 250 | 250 | 334,000 |
| 2006/06/06 | 258 | 263 | 256 | 256 | 397,000 |
| 2006/06/05 | 264 | 264 | 258 | 259 | 193,000 |
| 2006/06/02 | 266 | 266 | 256 | 264 | 421,000 |
| 2006/06/01 | 260 | 267 | 260 | 266 | 305,000 |
| 2006/05/31 | 260 | 261 | 259 | 259 | 150,000 |
| 2006/05/30 | 263 | 264 | 262 | 262 | 93,000 |
| 2006/05/29 | 264 | 264 | 262 | 264 | 112,000 |
| 2006/05/26 | 265 | 265 | 263 | 264 | 100,000 |
| 2006/05/25 | 263 | 265 | 262 | 265 | 171,000 |
| 2006/05/24 | 263 | 263 | 260 | 263 | 198,000 |
| 2006/05/23 | 261 | 263 | 260 | 260 | 241,000 |
| 2006/05/22 | 263 | 267 | 262 | 263 | 210,000 |
| 2006/05/19 | 265 | 265 | 261 | 263 | 251,000 |
| 2006/05/18 | 264 | 265 | 264 | 265 | 119,000 |
| 2006/05/17 | 265 | 267 | 264 | 266 | 192,000 |
| 2006/05/16 | 267 | 270 | 266 | 266 | 282,000 |
| 2006/05/15 | 263 | 268 | 263 | 266 | 353,000 |
| 2006/05/12 | 268 | 268 | 260 | 263 | 448,000 |
| 2006/05/11 | 268 | 270 | 267 | 268 | 135,000 |
| 2006/05/10 | 270 | 272 | 268 | 268 | 282,000 |
| 2006/05/09 | 271 | 272 | 270 | 270 | 136,000 |
| 2006/05/08 | 275 | 275 | 272 | 272 | 161,000 |
| 2006/05/02 | 273 | 275 | 272 | 273 | 218,000 |
| 2006/05/01 | 268 | 273 | 267 | 272 | 439,000 |
| 2006/04/28 | 270 | 270 | 267 | 269 | 347,000 |
| 2006/04/27 | 272 | 272 | 270 | 270 | 121,000 |
| 2006/04/26 | 274 | 274 | 271 | 273 | 97,000 |
| 2006/04/25 | 267 | 274 | 267 | 274 | 332,000 |
| 2006/04/24 | 271 | 271 | 266 | 266 | 327,000 |
| 2006/04/21 | 270 | 272 | 269 | 271 | 347,000 |
| 2006/04/20 | 277 | 277 | 272 | 272 | 179,000 |
| 2006/04/19 | 276 | 276 | 274 | 274 | 143,000 |
| 2006/04/18 | 276 | 276 | 273 | 275 | 224,000 |
| 2006/04/17 | 277 | 278 | 273 | 273 | 254,000 |
| 2006/04/14 | 279 | 279 | 277 | 278 | 148,000 |
| 2006/04/13 | 280 | 280 | 276 | 278 | 255,000 |
| 2006/04/12 | 279 | 281 | 278 | 278 | 303,000 |
| 2006/04/11 | 279 | 280 | 278 | 279 | 159,000 |
| 2006/04/10 | 281 | 281 | 279 | 280 | 176,000 |
| 2006/04/07 | 282 | 282 | 280 | 281 | 225,000 |
| 2006/04/06 | 280 | 282 | 280 | 282 | 344,000 |
| 2006/04/05 | 279 | 280 | 278 | 279 | 207,000 |
| 2006/04/04 | 280 | 280 | 278 | 279 | 267,000 |
| 2006/04/03 | 276 | 280 | 276 | 279 | 291,000 |
| 2006/03/31 | 280 | 280 | 276 | 276 | 245,000 |
| 2006/03/30 | 280 | 280 | 278 | 278 | 187,000 |
| 2006/03/29 | 280 | 281 | 279 | 280 | 307,000 |
| 2006/03/28 | 275 | 280 | 275 | 280 | 267,000 |
| 2006/03/27 | 281 | 282 | 279 | 282 | 328,000 |
| 2006/03/24 | 280 | 282 | 279 | 280 | 374,000 |
| 2006/03/23 | 282 | 282 | 279 | 280 | 499,000 |
| 2006/03/22 | 282 | 283 | 280 | 282 | 359,000 |
| 2006/03/20 | 280 | 282 | 280 | 282 | 292,000 |
| 2006/03/17 | 281 | 281 | 278 | 280 | 309,000 |
| 2006/03/16 | 279 | 282 | 278 | 279 | 313,000 |
| 2006/03/15 | 279 | 280 | 278 | 278 | 225,000 |
| 2006/03/14 | 278 | 280 | 278 | 279 | 252,000 |
| 2006/03/13 | 278 | 278 | 277 | 278 | 132,000 |
| 2006/03/10 | 276 | 278 | 275 | 277 | 583,000 |
| 2006/03/09 | 275 | 277 | 270 | 277 | 462,000 |
| 2006/03/08 | 276 | 277 | 274 | 274 | 285,000 |
| 2006/03/07 | 278 | 281 | 274 | 275 | 595,000 |
| 2006/03/06 | 280 | 280 | 277 | 278 | 459,000 |
| 2006/03/03 | 276 | 279 | 276 | 279 | 419,000 |
| 2006/03/02 | 275 | 279 | 275 | 275 | 402,000 |
| 2006/03/01 | 275 | 276 | 274 | 275 | 274,000 |
| 2006/02/28 | 272 | 277 | 271 | 275 | 697,000 |
| 2006/02/27 | 274 | 275 | 271 | 271 | 360,000 |
| 2006/02/24 | 273 | 274 | 272 | 273 | 252,000 |
| 2006/02/23 | 272 | 275 | 272 | 273 | 267,000 |
| 2006/02/22 | 272 | 274 | 271 | 272 | 267,000 |
| 2006/02/21 | 272 | 272 | 271 | 272 | 214,000 |
| 2006/02/20 | 276 | 276 | 271 | 272 | 421,000 |
| 2006/02/17 | 274 | 278 | 274 | 276 | 321,000 |
| 2006/02/16 | 276 | 277 | 275 | 275 | 139,000 |
| 2006/02/15 | 276 | 277 | 274 | 275 | 207,000 |
| 2006/02/14 | 274 | 276 | 270 | 276 | 462,000 |
| 2006/02/13 | 280 | 280 | 274 | 275 | 289,000 |
| 2006/02/10 | 279 | 280 | 278 | 279 | 295,000 |
| 2006/02/09 | 279 | 280 | 278 | 279 | 336,000 |
| 2006/02/08 | 279 | 280 | 277 | 277 | 378,000 |
| 2006/02/07 | 279 | 280 | 277 | 278 | 278,000 |
| 2006/02/06 | 278 | 279 | 276 | 279 | 265,000 |
| 2006/02/03 | 277 | 278 | 275 | 278 | 287,000 |
| 2006/02/02 | 277 | 278 | 275 | 275 | 394,000 |
| 2006/02/01 | 279 | 279 | 276 | 276 | 387,000 |
| 2006/01/31 | 279 | 280 | 278 | 278 | 336,000 |
| 2006/01/30 | 279 | 280 | 277 | 278 | 455,000 |
| 2006/01/27 | 275 | 278 | 274 | 278 | 476,000 |
| 2006/01/26 | 274 | 275 | 272 | 273 | 424,000 |
| 2006/01/25 | 274 | 275 | 273 | 273 | 304,000 |
| 2006/01/24 | 271 | 274 | 271 | 272 | 313,000 |
| 2006/01/23 | 270 | 276 | 270 | 272 | 332,000 |
| 2006/01/20 | 275 | 276 | 273 | 274 | 365,000 |
| 2006/01/19 | 270 | 275 | 268 | 273 | 365,000 |
| 2006/01/18 | 276 | 276 | 256 | 271 | 772,000 |
| 2006/01/17 | 278 | 282 | 276 | 276 | 515,000 |
| 2006/01/16 | 280 | 280 | 278 | 278 | 345,000 |
| 2006/01/13 | 282 | 282 | 280 | 280 | 298,000 |
| 2006/01/12 | 281 | 281 | 278 | 280 | 335,000 |
| 2006/01/11 | 278 | 280 | 276 | 279 | 410,000 |
| 2006/01/10 | 280 | 282 | 278 | 278 | 458,000 |
| 2006/01/06 | 276 | 278 | 275 | 277 | 292,000 |
| 2006/01/05 | 276 | 278 | 274 | 274 | 395,000 |
| 2006/01/04 | 275 | 278 | 274 | 276 | 229,000 |