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 |
|---|---|---|---|---|---|
| 2008/12/30 | 249 | 253 | 249 | 252 | 110,000 |
| 2008/12/29 | 250 | 251 | 247 | 251 | 271,000 |
| 2008/12/26 | 244 | 246 | 244 | 246 | 166,000 |
| 2008/12/25 | 241 | 244 | 241 | 244 | 47,000 |
| 2008/12/24 | 241 | 242 | 240 | 241 | 70,000 |
| 2008/12/22 | 239 | 243 | 238 | 243 | 111,000 |
| 2008/12/19 | 241 | 243 | 237 | 237 | 157,000 |
| 2008/12/18 | 243 | 245 | 241 | 242 | 133,000 |
| 2008/12/17 | 242 | 242 | 237 | 242 | 196,000 |
| 2008/12/16 | 240 | 242 | 237 | 239 | 90,000 |
| 2008/12/15 | 238 | 246 | 238 | 243 | 270,000 |
| 2008/12/12 | 239 | 242 | 234 | 238 | 523,000 |
| 2008/12/11 | 236 | 245 | 235 | 243 | 281,000 |
| 2008/12/10 | 243 | 245 | 237 | 238 | 567,000 |
| 2008/12/09 | 242 | 245 | 240 | 242 | 150,000 |
| 2008/12/08 | 242 | 247 | 241 | 246 | 220,000 |
| 2008/12/05 | 236 | 245 | 236 | 242 | 374,000 |
| 2008/12/04 | 237 | 239 | 236 | 237 | 174,000 |
| 2008/12/03 | 238 | 239 | 233 | 238 | 405,000 |
| 2008/12/02 | 234 | 239 | 232 | 233 | 290,000 |
| 2008/12/01 | 233 | 238 | 232 | 236 | 252,000 |
| 2008/11/28 | 236 | 237 | 232 | 232 | 302,000 |
| 2008/11/27 | 234 | 236 | 232 | 233 | 96,000 |
| 2008/11/26 | 233 | 233 | 229 | 231 | 151,000 |
| 2008/11/25 | 240 | 242 | 227 | 232 | 471,000 |
| 2008/11/21 | 234 | 237 | 228 | 236 | 257,000 |
| 2008/11/20 | 243 | 243 | 237 | 239 | 198,000 |
| 2008/11/19 | 244 | 245 | 237 | 242 | 438,000 |
| 2008/11/18 | 233 | 241 | 231 | 241 | 175,000 |
| 2008/11/17 | 230 | 238 | 230 | 233 | 222,000 |
| 2008/11/14 | 240 | 245 | 231 | 233 | 163,000 |
| 2008/11/13 | 240 | 240 | 234 | 237 | 157,000 |
| 2008/11/12 | 243 | 243 | 238 | 240 | 123,000 |
| 2008/11/11 | 251 | 252 | 243 | 244 | 209,000 |
| 2008/11/10 | 243 | 250 | 243 | 250 | 237,000 |
| 2008/11/07 | 245 | 248 | 239 | 242 | 265,000 |
| 2008/11/06 | 253 | 256 | 246 | 250 | 388,000 |
| 2008/11/05 | 248 | 251 | 244 | 251 | 370,000 |
| 2008/11/04 | 242 | 246 | 241 | 243 | 191,000 |
| 2008/10/31 | 241 | 245 | 234 | 242 | 365,000 |
| 2008/10/30 | 234 | 239 | 228 | 239 | 293,000 |
| 2008/10/29 | 236 | 236 | 225 | 234 | 311,000 |
| 2008/10/28 | 214 | 226 | 212 | 226 | 232,000 |
| 2008/10/27 | 213 | 225 | 213 | 215 | 232,000 |
| 2008/10/24 | 234 | 237 | 220 | 221 | 276,000 |
| 2008/10/23 | 230 | 234 | 220 | 234 | 312,000 |
| 2008/10/22 | 239 | 243 | 230 | 230 | 144,000 |
| 2008/10/21 | 243 | 246 | 237 | 243 | 202,000 |
| 2008/10/20 | 230 | 242 | 230 | 242 | 286,000 |
| 2008/10/17 | 232 | 234 | 222 | 234 | 313,000 |
| 2008/10/16 | 222 | 225 | 214 | 217 | 283,000 |
| 2008/10/15 | 221 | 231 | 221 | 231 | 302,000 |
| 2008/10/14 | 221 | 230 | 220 | 230 | 291,000 |
| 2008/10/10 | 209 | 210 | 200 | 202 | 281,000 |
| 2008/10/09 | 212 | 214 | 208 | 210 | 272,000 |
| 2008/10/08 | 213 | 221 | 213 | 215 | 261,000 |
| 2008/10/07 | 222 | 224 | 214 | 219 | 370,000 |
| 2008/10/06 | 229 | 230 | 220 | 227 | 232,000 |
| 2008/10/03 | 229 | 232 | 229 | 232 | 206,000 |
| 2008/10/02 | 235 | 239 | 235 | 235 | 183,000 |
| 2008/10/01 | 238 | 238 | 233 | 237 | 173,000 |
| 2008/09/30 | 234 | 235 | 229 | 235 | 250,000 |
| 2008/09/29 | 233 | 239 | 233 | 236 | 153,000 |
| 2008/09/26 | 243 | 243 | 231 | 232 | 355,000 |
| 2008/09/25 | 248 | 248 | 241 | 243 | 196,000 |
| 2008/09/24 | 243 | 248 | 241 | 248 | 256,000 |
| 2008/09/22 | 249 | 250 | 247 | 247 | 268,000 |
| 2008/09/19 | 244 | 249 | 242 | 249 | 556,000 |
| 2008/09/18 | 231 | 244 | 230 | 239 | 409,000 |
| 2008/09/17 | 229 | 236 | 228 | 236 | 442,000 |
| 2008/09/16 | 220 | 224 | 217 | 224 | 387,000 |
| 2008/09/12 | 230 | 231 | 229 | 230 | 344,000 |
| 2008/09/11 | 235 | 236 | 228 | 229 | 308,000 |
| 2008/09/10 | 238 | 242 | 235 | 235 | 269,000 |
| 2008/09/09 | 240 | 241 | 238 | 238 | 144,000 |
| 2008/09/08 | 245 | 246 | 239 | 240 | 382,000 |
| 2008/09/05 | 243 | 245 | 243 | 243 | 189,000 |
| 2008/09/04 | 247 | 248 | 245 | 245 | 160,000 |
| 2008/09/03 | 245 | 250 | 245 | 247 | 195,000 |
| 2008/09/02 | 250 | 251 | 244 | 244 | 184,000 |
| 2008/09/01 | 255 | 255 | 246 | 246 | 246,000 |
| 2008/08/29 | 248 | 256 | 248 | 255 | 262,000 |
| 2008/08/28 | 248 | 248 | 246 | 248 | 68,000 |
| 2008/08/27 | 249 | 250 | 247 | 249 | 77,000 |
| 2008/08/26 | 245 | 245 | 242 | 245 | 156,000 |
| 2008/08/25 | 245 | 250 | 245 | 249 | 146,000 |
| 2008/08/22 | 245 | 245 | 243 | 245 | 99,000 |
| 2008/08/21 | 248 | 249 | 246 | 248 | 125,000 |
| 2008/08/20 | 248 | 249 | 247 | 249 | 183,000 |
| 2008/08/19 | 253 | 254 | 250 | 251 | 125,000 |
| 2008/08/18 | 250 | 260 | 250 | 256 | 134,000 |
| 2008/08/15 | 247 | 251 | 247 | 251 | 128,000 |
| 2008/08/14 | 251 | 253 | 247 | 248 | 137,000 |
| 2008/08/13 | 250 | 251 | 245 | 251 | 188,000 |
| 2008/08/12 | 257 | 258 | 253 | 253 | 132,000 |
| 2008/08/11 | 261 | 263 | 257 | 258 | 161,000 |
| 2008/08/08 | 254 | 261 | 252 | 261 | 220,000 |
| 2008/08/07 | 258 | 258 | 250 | 254 | 295,000 |
| 2008/08/06 | 263 | 263 | 259 | 261 | 316,000 |
| 2008/08/05 | 261 | 268 | 261 | 266 | 273,000 |
| 2008/08/04 | 266 | 267 | 263 | 265 | 156,000 |
| 2008/08/01 | 265 | 267 | 263 | 267 | 255,000 |
| 2008/07/31 | 262 | 265 | 261 | 265 | 263,000 |
| 2008/07/30 | 258 | 262 | 258 | 262 | 235,000 |
| 2008/07/29 | 253 | 259 | 252 | 258 | 199,000 |
| 2008/07/28 | 260 | 260 | 257 | 257 | 81,000 |
| 2008/07/25 | 260 | 262 | 260 | 260 | 293,000 |
| 2008/07/24 | 256 | 260 | 255 | 260 | 213,000 |
| 2008/07/23 | 256 | 259 | 255 | 256 | 156,000 |
| 2008/07/22 | 254 | 257 | 253 | 257 | 182,000 |
| 2008/07/18 | 254 | 254 | 251 | 253 | 151,000 |
| 2008/07/17 | 252 | 254 | 251 | 254 | 80,000 |
| 2008/07/16 | 249 | 254 | 249 | 251 | 166,000 |
| 2008/07/15 | 252 | 254 | 248 | 254 | 240,000 |
| 2008/07/14 | 251 | 256 | 250 | 251 | 338,000 |
| 2008/07/11 | 246 | 251 | 245 | 249 | 254,000 |
| 2008/07/10 | 245 | 249 | 245 | 245 | 162,000 |
| 2008/07/09 | 247 | 248 | 244 | 245 | 123,000 |
| 2008/07/08 | 243 | 247 | 242 | 246 | 184,000 |
| 2008/07/07 | 243 | 246 | 242 | 245 | 74,000 |
| 2008/07/04 | 245 | 247 | 244 | 246 | 159,000 |
| 2008/07/03 | 244 | 246 | 243 | 246 | 246,000 |
| 2008/07/02 | 248 | 248 | 242 | 244 | 383,000 |
| 2008/07/01 | 246 | 247 | 244 | 245 | 528,000 |
| 2008/06/30 | 238 | 243 | 237 | 243 | 170,000 |
| 2008/06/27 | 232 | 236 | 231 | 236 | 118,000 |
| 2008/06/26 | 234 | 237 | 234 | 235 | 87,000 |
| 2008/06/25 | 231 | 236 | 230 | 236 | 265,000 |
| 2008/06/24 | 231 | 233 | 231 | 231 | 60,000 |
| 2008/06/23 | 229 | 234 | 228 | 233 | 143,000 |
| 2008/06/20 | 234 | 234 | 230 | 230 | 233,000 |
| 2008/06/19 | 241 | 241 | 235 | 235 | 220,000 |
| 2008/06/18 | 238 | 242 | 237 | 240 | 180,000 |
| 2008/06/17 | 232 | 237 | 231 | 236 | 405,000 |
| 2008/06/16 | 236 | 236 | 231 | 234 | 222,000 |
| 2008/06/13 | 233 | 236 | 233 | 235 | 486,000 |
| 2008/06/12 | 238 | 238 | 237 | 238 | 391,000 |
| 2008/06/11 | 239 | 239 | 236 | 237 | 111,000 |
| 2008/06/10 | 238 | 240 | 235 | 236 | 138,000 |
| 2008/06/09 | 238 | 238 | 226 | 233 | 673,000 |
| 2008/06/06 | 244 | 245 | 240 | 240 | 278,000 |
| 2008/06/05 | 242 | 247 | 242 | 246 | 115,000 |
| 2008/06/04 | 241 | 244 | 240 | 243 | 105,000 |
| 2008/06/03 | 245 | 245 | 238 | 241 | 190,000 |
| 2008/06/02 | 245 | 247 | 241 | 246 | 173,000 |
| 2008/05/30 | 242 | 246 | 242 | 245 | 192,000 |
| 2008/05/29 | 240 | 244 | 239 | 244 | 105,000 |
| 2008/05/28 | 237 | 241 | 235 | 235 | 256,000 |
| 2008/05/27 | 241 | 242 | 238 | 241 | 342,000 |
| 2008/05/26 | 244 | 245 | 240 | 240 | 200,000 |
| 2008/05/23 | 245 | 247 | 244 | 244 | 141,000 |
| 2008/05/22 | 244 | 251 | 242 | 244 | 164,000 |
| 2008/05/21 | 249 | 250 | 245 | 245 | 184,000 |
| 2008/05/20 | 257 | 257 | 249 | 249 | 277,000 |
| 2008/05/19 | 258 | 260 | 257 | 260 | 124,000 |
| 2008/05/16 | 258 | 260 | 255 | 257 | 142,000 |
| 2008/05/15 | 253 | 259 | 253 | 257 | 198,000 |
| 2008/05/14 | 248 | 251 | 242 | 250 | 269,000 |
| 2008/05/13 | 246 | 246 | 241 | 245 | 96,000 |
| 2008/05/12 | 250 | 250 | 237 | 245 | 258,000 |
| 2008/05/09 | 255 | 255 | 246 | 250 | 189,000 |
| 2008/05/08 | 259 | 260 | 257 | 258 | 198,000 |
| 2008/05/07 | 259 | 260 | 258 | 259 | 173,000 |
| 2008/05/02 | 255 | 260 | 254 | 260 | 178,000 |
| 2008/05/01 | 251 | 252 | 249 | 251 | 116,000 |
| 2008/04/30 | 243 | 253 | 242 | 251 | 179,000 |
| 2008/04/28 | 255 | 255 | 252 | 253 | 168,000 |
| 2008/04/25 | 253 | 257 | 253 | 254 | 175,000 |
| 2008/04/24 | 253 | 254 | 252 | 253 | 57,000 |
| 2008/04/23 | 254 | 258 | 253 | 254 | 130,000 |
| 2008/04/22 | 256 | 258 | 252 | 255 | 185,000 |
| 2008/04/21 | 259 | 262 | 256 | 260 | 157,000 |
| 2008/04/18 | 262 | 262 | 256 | 260 | 177,000 |
| 2008/04/17 | 258 | 260 | 256 | 260 | 159,000 |
| 2008/04/16 | 257 | 257 | 253 | 256 | 114,000 |
| 2008/04/15 | 252 | 254 | 251 | 254 | 110,000 |
| 2008/04/14 | 253 | 256 | 251 | 255 | 144,000 |
| 2008/04/11 | 253 | 258 | 253 | 258 | 158,000 |
| 2008/04/10 | 257 | 258 | 252 | 253 | 105,000 |
| 2008/04/09 | 260 | 260 | 256 | 257 | 86,000 |
| 2008/04/08 | 258 | 260 | 258 | 258 | 149,000 |
| 2008/04/07 | 257 | 261 | 256 | 261 | 118,000 |
| 2008/04/04 | 262 | 262 | 257 | 259 | 81,000 |
| 2008/04/03 | 264 | 264 | 261 | 264 | 250,000 |
| 2008/04/02 | 255 | 262 | 254 | 262 | 284,000 |
| 2008/04/01 | 248 | 254 | 247 | 254 | 234,000 |
| 2008/03/31 | 252 | 253 | 241 | 246 | 225,000 |
| 2008/03/28 | 246 | 253 | 245 | 253 | 138,000 |
| 2008/03/27 | 248 | 254 | 246 | 248 | 236,000 |
| 2008/03/26 | 242 | 244 | 241 | 243 | 151,000 |
| 2008/03/25 | 240 | 243 | 239 | 243 | 271,000 |
| 2008/03/24 | 241 | 241 | 238 | 238 | 320,000 |
| 2008/03/21 | 235 | 239 | 235 | 239 | 410,000 |
| 2008/03/19 | 235 | 238 | 234 | 235 | 204,000 |
| 2008/03/18 | 230 | 233 | 230 | 233 | 93,000 |
| 2008/03/17 | 231 | 233 | 229 | 231 | 223,000 |
| 2008/03/14 | 239 | 240 | 234 | 235 | 564,000 |
| 2008/03/13 | 241 | 241 | 232 | 233 | 341,000 |
| 2008/03/12 | 238 | 241 | 237 | 241 | 164,000 |
| 2008/03/11 | 236 | 237 | 235 | 237 | 108,000 |
| 2008/03/10 | 231 | 237 | 231 | 236 | 197,000 |
| 2008/03/07 | 230 | 233 | 230 | 230 | 122,000 |
| 2008/03/06 | 227 | 231 | 227 | 231 | 122,000 |
| 2008/03/05 | 228 | 228 | 227 | 227 | 114,000 |
| 2008/03/04 | 230 | 230 | 226 | 228 | 195,000 |
| 2008/03/03 | 232 | 232 | 230 | 230 | 147,000 |
| 2008/02/29 | 231 | 233 | 230 | 232 | 177,000 |
| 2008/02/28 | 233 | 235 | 230 | 230 | 283,000 |
| 2008/02/27 | 235 | 238 | 235 | 236 | 161,000 |
| 2008/02/26 | 240 | 241 | 231 | 231 | 210,000 |
| 2008/02/25 | 234 | 241 | 234 | 240 | 248,000 |
| 2008/02/22 | 234 | 235 | 233 | 233 | 126,000 |
| 2008/02/21 | 234 | 234 | 232 | 233 | 185,000 |
| 2008/02/20 | 235 | 236 | 229 | 229 | 309,000 |
| 2008/02/19 | 238 | 238 | 235 | 236 | 131,000 |
| 2008/02/18 | 239 | 240 | 236 | 236 | 145,000 |
| 2008/02/15 | 241 | 241 | 237 | 237 | 276,000 |
| 2008/02/14 | 240 | 244 | 240 | 241 | 131,000 |
| 2008/02/13 | 239 | 241 | 237 | 237 | 174,000 |
| 2008/02/12 | 235 | 237 | 234 | 235 | 182,000 |
| 2008/02/08 | 233 | 234 | 230 | 234 | 99,000 |
| 2008/02/07 | 231 | 232 | 229 | 232 | 258,000 |
| 2008/02/06 | 233 | 234 | 227 | 230 | 374,000 |
| 2008/02/05 | 238 | 242 | 237 | 238 | 189,000 |
| 2008/02/04 | 236 | 239 | 235 | 239 | 210,000 |
| 2008/02/01 | 240 | 241 | 230 | 237 | 588,000 |
| 2008/01/31 | 237 | 250 | 234 | 240 | 521,000 |
| 2008/01/30 | 242 | 243 | 233 | 237 | 292,000 |
| 2008/01/29 | 242 | 246 | 237 | 241 | 229,000 |
| 2008/01/28 | 238 | 239 | 236 | 236 | 181,000 |
| 2008/01/25 | 232 | 237 | 232 | 236 | 165,000 |
| 2008/01/24 | 230 | 231 | 228 | 229 | 109,000 |
| 2008/01/23 | 226 | 228 | 225 | 228 | 328,000 |
| 2008/01/22 | 235 | 235 | 225 | 226 | 587,000 |
| 2008/01/21 | 239 | 239 | 237 | 237 | 223,000 |
| 2008/01/18 | 240 | 241 | 237 | 239 | 325,000 |
| 2008/01/17 | 241 | 242 | 239 | 240 | 426,000 |
| 2008/01/16 | 240 | 244 | 240 | 242 | 340,000 |
| 2008/01/15 | 247 | 251 | 241 | 243 | 424,000 |
| 2008/01/11 | 243 | 244 | 240 | 242 | 249,000 |
| 2008/01/10 | 245 | 246 | 243 | 245 | 198,000 |
| 2008/01/09 | 236 | 248 | 236 | 245 | 342,000 |
| 2008/01/08 | 236 | 239 | 236 | 238 | 252,000 |
| 2008/01/07 | 239 | 239 | 236 | 237 | 315,000 |
| 2008/01/04 | 255 | 255 | 241 | 241 | 295,000 |