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 |
---|---|---|---|---|---|
2007/12/28 | 259 | 259 | 255 | 255 | 116,000 |
2007/12/27 | 264 | 266 | 257 | 258 | 283,000 |
2007/12/26 | 259 | 261 | 257 | 259 | 99,000 |
2007/12/25 | 259 | 261 | 257 | 257 | 143,000 |
2007/12/21 | 258 | 259 | 256 | 257 | 263,000 |
2007/12/20 | 262 | 262 | 258 | 259 | 190,000 |
2007/12/19 | 264 | 264 | 261 | 261 | 147,000 |
2007/12/18 | 261 | 263 | 261 | 262 | 172,000 |
2007/12/17 | 264 | 266 | 262 | 262 | 177,000 |
2007/12/14 | 263 | 266 | 262 | 262 | 412,000 |
2007/12/13 | 267 | 267 | 264 | 264 | 176,000 |
2007/12/12 | 270 | 270 | 266 | 269 | 171,000 |
2007/12/11 | 273 | 274 | 270 | 271 | 199,000 |
2007/12/10 | 274 | 275 | 272 | 273 | 296,000 |
2007/12/07 | 272 | 275 | 272 | 272 | 213,000 |
2007/12/06 | 273 | 274 | 272 | 274 | 130,000 |
2007/12/05 | 272 | 275 | 272 | 274 | 266,000 |
2007/12/04 | 274 | 275 | 271 | 272 | 98,000 |
2007/12/03 | 274 | 275 | 272 | 274 | 168,000 |
2007/11/30 | 267 | 274 | 267 | 274 | 391,000 |
2007/11/29 | 272 | 272 | 268 | 271 | 278,000 |
2007/11/28 | 272 | 273 | 268 | 271 | 111,000 |
2007/11/27 | 264 | 272 | 261 | 272 | 343,000 |
2007/11/26 | 262 | 269 | 261 | 268 | 158,000 |
2007/11/22 | 265 | 270 | 258 | 263 | 321,000 |
2007/11/21 | 266 | 269 | 263 | 265 | 138,000 |
2007/11/20 | 264 | 266 | 259 | 265 | 230,000 |
2007/11/19 | 270 | 270 | 265 | 266 | 87,000 |
2007/11/16 | 264 | 269 | 264 | 268 | 124,000 |
2007/11/15 | 265 | 269 | 265 | 269 | 105,000 |
2007/11/14 | 259 | 264 | 259 | 264 | 136,000 |
2007/11/13 | 263 | 263 | 257 | 259 | 202,000 |
2007/11/12 | 268 | 270 | 260 | 262 | 241,000 |
2007/11/09 | 268 | 270 | 266 | 267 | 150,000 |
2007/11/08 | 268 | 270 | 266 | 267 | 158,000 |
2007/11/07 | 274 | 274 | 271 | 273 | 121,000 |
2007/11/06 | 273 | 275 | 272 | 275 | 208,000 |
2007/11/05 | 271 | 274 | 270 | 273 | 128,000 |
2007/11/02 | 270 | 274 | 270 | 273 | 104,000 |
2007/11/01 | 270 | 274 | 270 | 274 | 167,000 |
2007/10/31 | 265 | 270 | 265 | 270 | 154,000 |
2007/10/30 | 263 | 268 | 262 | 267 | 157,000 |
2007/10/29 | 263 | 265 | 263 | 265 | 128,000 |
2007/10/26 | 263 | 264 | 262 | 263 | 93,000 |
2007/10/25 | 266 | 266 | 262 | 262 | 131,000 |
2007/10/24 | 263 | 266 | 262 | 266 | 116,000 |
2007/10/23 | 262 | 264 | 262 | 264 | 64,000 |
2007/10/22 | 260 | 265 | 258 | 262 | 209,000 |
2007/10/19 | 266 | 266 | 261 | 262 | 173,000 |
2007/10/18 | 265 | 268 | 264 | 268 | 119,000 |
2007/10/17 | 269 | 269 | 265 | 267 | 156,000 |
2007/10/16 | 272 | 272 | 270 | 270 | 76,000 |
2007/10/15 | 274 | 274 | 270 | 271 | 64,000 |
2007/10/12 | 276 | 276 | 273 | 273 | 143,000 |
2007/10/11 | 276 | 276 | 275 | 276 | 171,000 |
2007/10/10 | 277 | 277 | 275 | 275 | 86,000 |
2007/10/09 | 277 | 277 | 275 | 275 | 104,000 |
2007/10/05 | 275 | 277 | 274 | 276 | 276,000 |
2007/10/04 | 274 | 275 | 273 | 274 | 75,000 |
2007/10/03 | 271 | 275 | 271 | 275 | 117,000 |
2007/10/02 | 275 | 276 | 274 | 276 | 196,000 |
2007/10/01 | 270 | 275 | 270 | 274 | 219,000 |
2007/09/28 | 269 | 270 | 267 | 269 | 105,000 |
2007/09/27 | 266 | 270 | 263 | 270 | 210,000 |
2007/09/26 | 264 | 265 | 264 | 265 | 122,000 |
2007/09/25 | 261 | 264 | 261 | 264 | 149,000 |
2007/09/21 | 261 | 263 | 261 | 263 | 158,000 |
2007/09/20 | 265 | 265 | 261 | 262 | 132,000 |
2007/09/19 | 262 | 265 | 262 | 264 | 135,000 |
2007/09/18 | 265 | 265 | 260 | 260 | 88,000 |
2007/09/14 | 265 | 265 | 263 | 263 | 364,000 |
2007/09/13 | 263 | 263 | 262 | 262 | 110,000 |
2007/09/12 | 261 | 264 | 261 | 262 | 150,000 |
2007/09/11 | 263 | 264 | 259 | 262 | 178,000 |
2007/09/10 | 262 | 264 | 262 | 263 | 203,000 |
2007/09/07 | 260 | 262 | 260 | 262 | 81,000 |
2007/09/06 | 259 | 262 | 259 | 261 | 153,000 |
2007/09/05 | 264 | 264 | 260 | 261 | 134,000 |
2007/09/04 | 263 | 264 | 262 | 264 | 99,000 |
2007/09/03 | 261 | 262 | 259 | 262 | 111,000 |
2007/08/31 | 259 | 259 | 257 | 259 | 233,000 |
2007/08/30 | 259 | 259 | 258 | 258 | 56,000 |
2007/08/29 | 257 | 258 | 256 | 258 | 149,000 |
2007/08/28 | 259 | 259 | 258 | 259 | 81,000 |
2007/08/27 | 257 | 259 | 257 | 259 | 95,000 |
2007/08/24 | 259 | 259 | 255 | 256 | 172,000 |
2007/08/23 | 258 | 259 | 256 | 258 | 464,000 |
2007/08/22 | 259 | 262 | 259 | 261 | 290,000 |
2007/08/21 | 257 | 260 | 257 | 259 | 190,000 |
2007/08/20 | 256 | 259 | 253 | 255 | 281,000 |
2007/08/17 | 258 | 260 | 254 | 255 | 275,000 |
2007/08/16 | 255 | 259 | 252 | 259 | 350,000 |
2007/08/15 | 262 | 262 | 255 | 256 | 401,000 |
2007/08/14 | 266 | 267 | 258 | 262 | 411,000 |
2007/08/13 | 269 | 271 | 267 | 268 | 400,000 |
2007/08/10 | 273 | 274 | 269 | 272 | 403,000 |
2007/08/09 | 255 | 276 | 255 | 274 | 797,000 |
2007/08/08 | 254 | 256 | 254 | 256 | 252,000 |
2007/08/07 | 254 | 256 | 254 | 254 | 158,000 |
2007/08/06 | 253 | 254 | 253 | 254 | 230,000 |
2007/08/03 | 256 | 256 | 254 | 255 | 212,000 |
2007/08/02 | 258 | 259 | 255 | 256 | 383,000 |
2007/08/01 | 258 | 258 | 254 | 256 | 502,000 |
2007/07/31 | 261 | 261 | 258 | 259 | 192,000 |
2007/07/30 | 260 | 261 | 258 | 260 | 171,000 |
2007/07/27 | 260 | 262 | 259 | 260 | 366,000 |
2007/07/26 | 267 | 268 | 265 | 265 | 264,000 |
2007/07/25 | 268 | 269 | 268 | 268 | 140,000 |
2007/07/24 | 267 | 268 | 267 | 268 | 120,000 |
2007/07/23 | 269 | 269 | 266 | 267 | 229,000 |
2007/07/20 | 269 | 270 | 269 | 270 | 98,000 |
2007/07/19 | 268 | 270 | 268 | 268 | 210,000 |
2007/07/18 | 269 | 270 | 268 | 268 | 239,000 |
2007/07/17 | 270 | 271 | 269 | 269 | 98,000 |
2007/07/13 | 270 | 272 | 269 | 271 | 160,000 |
2007/07/12 | 271 | 272 | 268 | 269 | 206,000 |
2007/07/11 | 275 | 276 | 271 | 271 | 359,000 |
2007/07/10 | 274 | 275 | 274 | 275 | 119,000 |
2007/07/09 | 273 | 274 | 272 | 274 | 88,000 |
2007/07/06 | 274 | 275 | 272 | 272 | 225,000 |
2007/07/05 | 275 | 277 | 273 | 275 | 274,000 |
2007/07/04 | 273 | 275 | 272 | 273 | 260,000 |
2007/07/03 | 273 | 274 | 272 | 273 | 273,000 |
2007/07/02 | 271 | 274 | 271 | 273 | 204,000 |
2007/06/29 | 270 | 273 | 268 | 271 | 330,000 |
2007/06/28 | 266 | 271 | 266 | 271 | 304,000 |
2007/06/27 | 271 | 271 | 266 | 266 | 287,000 |
2007/06/26 | 270 | 272 | 270 | 270 | 208,000 |
2007/06/25 | 272 | 272 | 270 | 270 | 161,000 |
2007/06/22 | 272 | 272 | 270 | 270 | 101,000 |
2007/06/21 | 271 | 273 | 271 | 273 | 165,000 |
2007/06/20 | 270 | 272 | 270 | 272 | 207,000 |
2007/06/19 | 273 | 273 | 270 | 271 | 181,000 |
2007/06/18 | 272 | 273 | 271 | 273 | 123,000 |
2007/06/15 | 271 | 271 | 270 | 271 | 164,000 |
2007/06/14 | 271 | 271 | 270 | 271 | 159,000 |
2007/06/13 | 270 | 271 | 270 | 271 | 205,000 |
2007/06/12 | 274 | 274 | 271 | 271 | 162,000 |
2007/06/11 | 274 | 275 | 273 | 274 | 111,000 |
2007/06/08 | 276 | 276 | 273 | 273 | 490,000 |
2007/06/07 | 275 | 276 | 275 | 276 | 146,000 |
2007/06/06 | 275 | 277 | 275 | 276 | 93,000 |
2007/06/05 | 273 | 277 | 273 | 276 | 248,000 |
2007/06/04 | 277 | 278 | 275 | 276 | 153,000 |
2007/06/01 | 275 | 277 | 275 | 276 | 177,000 |
2007/05/31 | 274 | 275 | 273 | 275 | 209,000 |
2007/05/30 | 273 | 274 | 270 | 273 | 198,000 |
2007/05/29 | 270 | 274 | 270 | 273 | 171,000 |
2007/05/28 | 269 | 272 | 269 | 271 | 136,000 |
2007/05/25 | 271 | 272 | 269 | 270 | 378,000 |
2007/05/24 | 275 | 275 | 270 | 271 | 171,000 |
2007/05/23 | 276 | 276 | 273 | 274 | 134,000 |
2007/05/22 | 272 | 275 | 271 | 275 | 185,000 |
2007/05/21 | 272 | 273 | 270 | 271 | 295,000 |
2007/05/18 | 273 | 274 | 271 | 271 | 275,000 |
2007/05/17 | 275 | 275 | 273 | 273 | 181,000 |
2007/05/16 | 274 | 275 | 273 | 275 | 251,000 |
2007/05/15 | 276 | 277 | 273 | 274 | 322,000 |
2007/05/14 | 277 | 279 | 275 | 278 | 163,000 |
2007/05/11 | 277 | 277 | 272 | 276 | 334,000 |
2007/05/10 | 276 | 278 | 273 | 277 | 321,000 |
2007/05/09 | 279 | 280 | 273 | 274 | 653,000 |
2007/05/08 | 281 | 282 | 279 | 280 | 170,000 |
2007/05/07 | 280 | 284 | 280 | 282 | 355,000 |
2007/05/02 | 282 | 283 | 279 | 280 | 232,000 |
2007/05/01 | 288 | 289 | 282 | 282 | 446,000 |
2007/04/27 | 288 | 290 | 286 | 288 | 301,000 |
2007/04/26 | 288 | 290 | 287 | 287 | 242,000 |
2007/04/25 | 289 | 289 | 286 | 287 | 237,000 |
2007/04/24 | 286 | 289 | 285 | 289 | 209,000 |
2007/04/23 | 286 | 288 | 285 | 286 | 306,000 |
2007/04/20 | 283 | 286 | 283 | 286 | 148,000 |
2007/04/19 | 286 | 286 | 283 | 284 | 280,000 |
2007/04/18 | 285 | 289 | 284 | 289 | 258,000 |
2007/04/17 | 288 | 288 | 283 | 284 | 284,000 |
2007/04/16 | 283 | 288 | 283 | 288 | 276,000 |
2007/04/13 | 284 | 285 | 283 | 283 | 253,000 |
2007/04/12 | 285 | 286 | 282 | 283 | 219,000 |
2007/04/11 | 284 | 287 | 284 | 287 | 160,000 |
2007/04/10 | 287 | 288 | 284 | 284 | 204,000 |
2007/04/09 | 281 | 287 | 281 | 287 | 306,000 |
2007/04/06 | 282 | 284 | 282 | 282 | 290,000 |
2007/04/05 | 282 | 284 | 280 | 283 | 268,000 |
2007/04/04 | 282 | 285 | 282 | 283 | 213,000 |
2007/04/03 | 279 | 284 | 278 | 281 | 335,000 |
2007/04/02 | 285 | 285 | 277 | 277 | 400,000 |
2007/03/30 | 285 | 285 | 282 | 283 | 287,000 |
2007/03/29 | 282 | 285 | 277 | 284 | 400,000 |
2007/03/28 | 283 | 284 | 280 | 281 | 274,000 |
2007/03/27 | 285 | 285 | 281 | 282 | 266,000 |
2007/03/26 | 293 | 293 | 289 | 290 | 429,000 |
2007/03/23 | 289 | 292 | 289 | 292 | 578,000 |
2007/03/22 | 287 | 291 | 287 | 290 | 613,000 |
2007/03/20 | 287 | 289 | 286 | 286 | 307,000 |
2007/03/19 | 286 | 287 | 285 | 285 | 234,000 |
2007/03/16 | 285 | 287 | 283 | 284 | 290,000 |
2007/03/15 | 284 | 288 | 282 | 285 | 340,000 |
2007/03/14 | 286 | 286 | 279 | 279 | 574,000 |
2007/03/13 | 288 | 291 | 288 | 288 | 338,000 |
2007/03/12 | 288 | 290 | 287 | 288 | 307,000 |
2007/03/09 | 285 | 287 | 284 | 286 | 667,000 |
2007/03/08 | 281 | 285 | 280 | 285 | 492,000 |
2007/03/07 | 281 | 283 | 280 | 280 | 714,000 |
2007/03/06 | 272 | 278 | 269 | 277 | 945,000 |
2007/03/05 | 285 | 285 | 271 | 271 | 1,676,000 |
2007/03/02 | 296 | 297 | 285 | 286 | 1,371,000 |
2007/03/01 | 299 | 299 | 293 | 297 | 819,000 |
2007/02/28 | 292 | 299 | 288 | 297 | 840,000 |
2007/02/27 | 307 | 309 | 305 | 307 | 433,000 |
2007/02/26 | 305 | 307 | 304 | 305 | 245,000 |
2007/02/23 | 304 | 305 | 304 | 305 | 267,000 |
2007/02/22 | 303 | 305 | 301 | 303 | 373,000 |
2007/02/21 | 302 | 307 | 300 | 301 | 273,000 |
2007/02/20 | 300 | 307 | 298 | 304 | 788,000 |
2007/02/19 | 301 | 302 | 297 | 301 | 327,000 |
2007/02/16 | 300 | 302 | 300 | 301 | 272,000 |
2007/02/15 | 301 | 303 | 300 | 302 | 298,000 |
2007/02/14 | 307 | 307 | 302 | 302 | 332,000 |
2007/02/13 | 306 | 308 | 303 | 306 | 647,000 |
2007/02/09 | 296 | 308 | 296 | 306 | 961,000 |
2007/02/08 | 302 | 308 | 300 | 300 | 1,195,000 |
2007/02/07 | 296 | 306 | 296 | 304 | 1,378,000 |
2007/02/06 | 290 | 294 | 289 | 293 | 589,000 |
2007/02/05 | 289 | 290 | 288 | 289 | 388,000 |
2007/02/02 | 289 | 291 | 287 | 287 | 586,000 |
2007/02/01 | 287 | 289 | 287 | 288 | 273,000 |
2007/01/31 | 292 | 292 | 286 | 286 | 324,000 |
2007/01/30 | 290 | 293 | 288 | 290 | 635,000 |
2007/01/29 | 288 | 290 | 286 | 290 | 464,000 |
2007/01/26 | 284 | 287 | 283 | 287 | 294,000 |
2007/01/25 | 285 | 286 | 284 | 284 | 267,000 |
2007/01/24 | 282 | 285 | 281 | 284 | 326,000 |
2007/01/23 | 282 | 282 | 280 | 281 | 202,000 |
2007/01/22 | 279 | 282 | 279 | 282 | 195,000 |
2007/01/19 | 280 | 281 | 279 | 279 | 161,000 |
2007/01/18 | 279 | 281 | 279 | 279 | 228,000 |
2007/01/17 | 280 | 281 | 278 | 280 | 263,000 |
2007/01/16 | 280 | 282 | 280 | 280 | 167,000 |
2007/01/15 | 280 | 282 | 279 | 281 | 271,000 |
2007/01/12 | 277 | 280 | 277 | 279 | 399,000 |
2007/01/11 | 278 | 280 | 275 | 275 | 239,000 |
2007/01/10 | 281 | 281 | 276 | 276 | 304,000 |
2007/01/09 | 277 | 281 | 276 | 281 | 147,000 |
2007/01/05 | 281 | 281 | 278 | 278 | 150,000 |
2007/01/04 | 280 | 282 | 279 | 281 | 100,000 |