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 |
|---|---|---|---|---|---|
| 2009/12/30 | 260 | 260 | 254 | 254 | 120,000 |
| 2009/12/29 | 254 | 259 | 254 | 259 | 319,000 |
| 2009/12/28 | 254 | 257 | 254 | 255 | 244,000 |
| 2009/12/25 | 252 | 254 | 252 | 253 | 262,000 |
| 2009/12/24 | 251 | 252 | 251 | 251 | 69,000 |
| 2009/12/22 | 250 | 251 | 250 | 250 | 162,000 |
| 2009/12/21 | 252 | 252 | 250 | 251 | 207,000 |
| 2009/12/18 | 254 | 254 | 252 | 253 | 178,000 |
| 2009/12/17 | 254 | 257 | 254 | 254 | 205,000 |
| 2009/12/16 | 255 | 257 | 253 | 255 | 355,000 |
| 2009/12/15 | 255 | 257 | 252 | 254 | 373,000 |
| 2009/12/14 | 260 | 260 | 256 | 258 | 207,000 |
| 2009/12/11 | 260 | 260 | 257 | 259 | 389,000 |
| 2009/12/10 | 262 | 262 | 256 | 257 | 430,000 |
| 2009/12/09 | 255 | 257 | 254 | 256 | 181,000 |
| 2009/12/08 | 255 | 256 | 252 | 256 | 181,000 |
| 2009/12/07 | 254 | 256 | 253 | 254 | 126,000 |
| 2009/12/04 | 257 | 258 | 255 | 255 | 138,000 |
| 2009/12/03 | 255 | 258 | 254 | 258 | 320,000 |
| 2009/12/02 | 257 | 257 | 253 | 255 | 174,000 |
| 2009/12/01 | 254 | 257 | 252 | 257 | 265,000 |
| 2009/11/30 | 252 | 254 | 250 | 254 | 149,000 |
| 2009/11/27 | 251 | 252 | 250 | 251 | 88,000 |
| 2009/11/26 | 250 | 251 | 250 | 251 | 108,000 |
| 2009/11/25 | 251 | 251 | 250 | 250 | 101,000 |
| 2009/11/24 | 253 | 253 | 250 | 250 | 164,000 |
| 2009/11/20 | 252 | 253 | 251 | 253 | 92,000 |
| 2009/11/19 | 253 | 253 | 251 | 251 | 75,000 |
| 2009/11/18 | 251 | 253 | 250 | 252 | 189,000 |
| 2009/11/17 | 252 | 253 | 249 | 253 | 149,000 |
| 2009/11/16 | 252 | 254 | 251 | 254 | 124,000 |
| 2009/11/13 | 249 | 251 | 249 | 251 | 135,000 |
| 2009/11/12 | 251 | 251 | 249 | 249 | 99,000 |
| 2009/11/11 | 251 | 252 | 250 | 252 | 53,000 |
| 2009/11/10 | 251 | 252 | 249 | 251 | 164,000 |
| 2009/11/09 | 256 | 256 | 247 | 248 | 280,000 |
| 2009/11/06 | 257 | 257 | 254 | 255 | 136,000 |
| 2009/11/05 | 256 | 259 | 255 | 259 | 80,000 |
| 2009/11/04 | 257 | 259 | 254 | 259 | 150,000 |
| 2009/11/02 | 259 | 261 | 259 | 261 | 150,000 |
| 2009/10/30 | 261 | 262 | 256 | 259 | 262,000 |
| 2009/10/29 | 260 | 261 | 259 | 259 | 526,000 |
| 2009/10/28 | 259 | 260 | 257 | 260 | 391,000 |
| 2009/10/27 | 258 | 258 | 254 | 258 | 367,000 |
| 2009/10/26 | 255 | 258 | 254 | 258 | 377,000 |
| 2009/10/23 | 255 | 256 | 254 | 255 | 184,000 |
| 2009/10/22 | 255 | 255 | 252 | 255 | 188,000 |
| 2009/10/21 | 254 | 255 | 253 | 255 | 102,000 |
| 2009/10/20 | 254 | 254 | 252 | 254 | 106,000 |
| 2009/10/19 | 252 | 254 | 250 | 254 | 188,000 |
| 2009/10/16 | 251 | 251 | 250 | 251 | 114,000 |
| 2009/10/15 | 251 | 251 | 249 | 250 | 88,000 |
| 2009/10/14 | 248 | 250 | 247 | 250 | 190,000 |
| 2009/10/13 | 249 | 249 | 248 | 249 | 86,000 |
| 2009/10/09 | 249 | 249 | 246 | 248 | 114,000 |
| 2009/10/08 | 250 | 250 | 246 | 249 | 169,000 |
| 2009/10/07 | 248 | 249 | 248 | 249 | 84,000 |
| 2009/10/06 | 249 | 249 | 246 | 248 | 146,000 |
| 2009/10/05 | 251 | 251 | 249 | 250 | 111,000 |
| 2009/10/02 | 251 | 251 | 250 | 251 | 116,000 |
| 2009/10/01 | 255 | 255 | 250 | 253 | 156,000 |
| 2009/09/30 | 251 | 255 | 251 | 255 | 135,000 |
| 2009/09/29 | 253 | 253 | 250 | 251 | 105,000 |
| 2009/09/28 | 250 | 254 | 250 | 254 | 166,000 |
| 2009/09/25 | 253 | 253 | 249 | 249 | 127,000 |
| 2009/09/24 | 250 | 255 | 250 | 255 | 257,000 |
| 2009/09/18 | 251 | 251 | 249 | 250 | 105,000 |
| 2009/09/17 | 250 | 250 | 249 | 250 | 62,000 |
| 2009/09/16 | 251 | 251 | 249 | 249 | 129,000 |
| 2009/09/15 | 250 | 251 | 249 | 251 | 77,000 |
| 2009/09/14 | 252 | 252 | 249 | 249 | 107,000 |
| 2009/09/11 | 254 | 254 | 250 | 250 | 337,000 |
| 2009/09/10 | 251 | 255 | 251 | 255 | 223,000 |
| 2009/09/09 | 252 | 252 | 249 | 249 | 154,000 |
| 2009/09/08 | 249 | 251 | 249 | 251 | 136,000 |
| 2009/09/07 | 250 | 251 | 249 | 250 | 91,000 |
| 2009/09/04 | 249 | 251 | 249 | 249 | 113,000 |
| 2009/09/03 | 250 | 251 | 250 | 250 | 104,000 |
| 2009/09/02 | 255 | 255 | 250 | 252 | 194,000 |
| 2009/09/01 | 254 | 255 | 253 | 255 | 112,000 |
| 2009/08/31 | 250 | 255 | 250 | 253 | 218,000 |
| 2009/08/28 | 251 | 253 | 251 | 252 | 106,000 |
| 2009/08/27 | 254 | 255 | 250 | 251 | 121,000 |
| 2009/08/26 | 253 | 254 | 252 | 254 | 46,000 |
| 2009/08/25 | 252 | 253 | 252 | 252 | 46,000 |
| 2009/08/24 | 250 | 253 | 250 | 252 | 119,000 |
| 2009/08/21 | 250 | 251 | 248 | 249 | 121,000 |
| 2009/08/20 | 250 | 253 | 250 | 253 | 112,000 |
| 2009/08/19 | 250 | 250 | 248 | 249 | 41,000 |
| 2009/08/18 | 250 | 251 | 250 | 250 | 70,000 |
| 2009/08/17 | 250 | 251 | 249 | 249 | 128,000 |
| 2009/08/14 | 248 | 252 | 248 | 252 | 146,000 |
| 2009/08/13 | 251 | 251 | 249 | 249 | 136,000 |
| 2009/08/12 | 253 | 253 | 250 | 251 | 104,000 |
| 2009/08/11 | 255 | 256 | 251 | 254 | 244,000 |
| 2009/08/10 | 256 | 257 | 254 | 255 | 88,000 |
| 2009/08/07 | 252 | 253 | 251 | 253 | 92,000 |
| 2009/08/06 | 252 | 255 | 252 | 254 | 75,000 |
| 2009/08/05 | 253 | 256 | 251 | 254 | 196,000 |
| 2009/08/04 | 252 | 252 | 250 | 252 | 102,000 |
| 2009/08/03 | 254 | 254 | 250 | 251 | 140,000 |
| 2009/07/31 | 255 | 255 | 252 | 253 | 111,000 |
| 2009/07/30 | 254 | 255 | 253 | 254 | 70,000 |
| 2009/07/29 | 254 | 255 | 252 | 254 | 122,000 |
| 2009/07/28 | 257 | 257 | 252 | 253 | 368,000 |
| 2009/07/27 | 254 | 256 | 254 | 255 | 186,000 |
| 2009/07/24 | 252 | 254 | 252 | 254 | 179,000 |
| 2009/07/23 | 251 | 252 | 249 | 251 | 154,000 |
| 2009/07/22 | 251 | 252 | 251 | 252 | 71,000 |
| 2009/07/21 | 247 | 251 | 247 | 251 | 134,000 |
| 2009/07/17 | 246 | 248 | 245 | 246 | 141,000 |
| 2009/07/16 | 248 | 249 | 248 | 248 | 71,000 |
| 2009/07/15 | 247 | 249 | 245 | 247 | 99,000 |
| 2009/07/14 | 248 | 248 | 246 | 247 | 138,000 |
| 2009/07/13 | 249 | 251 | 247 | 248 | 120,000 |
| 2009/07/10 | 253 | 253 | 250 | 251 | 273,000 |
| 2009/07/09 | 246 | 248 | 245 | 248 | 155,000 |
| 2009/07/08 | 246 | 248 | 245 | 247 | 370,000 |
| 2009/07/07 | 247 | 249 | 246 | 248 | 170,000 |
| 2009/07/06 | 246 | 247 | 244 | 247 | 174,000 |
| 2009/07/03 | 246 | 247 | 244 | 245 | 139,000 |
| 2009/07/02 | 251 | 252 | 248 | 249 | 212,000 |
| 2009/07/01 | 250 | 251 | 250 | 250 | 155,000 |
| 2009/06/30 | 247 | 250 | 247 | 250 | 206,000 |
| 2009/06/29 | 249 | 249 | 244 | 246 | 146,000 |
| 2009/06/26 | 249 | 250 | 248 | 249 | 130,000 |
| 2009/06/25 | 244 | 248 | 244 | 248 | 153,000 |
| 2009/06/24 | 242 | 244 | 241 | 242 | 142,000 |
| 2009/06/23 | 242 | 244 | 240 | 240 | 186,000 |
| 2009/06/22 | 242 | 244 | 242 | 242 | 166,000 |
| 2009/06/19 | 249 | 249 | 240 | 240 | 499,000 |
| 2009/06/18 | 248 | 248 | 246 | 248 | 126,000 |
| 2009/06/17 | 247 | 249 | 247 | 248 | 161,000 |
| 2009/06/16 | 248 | 250 | 247 | 248 | 268,000 |
| 2009/06/15 | 248 | 252 | 248 | 252 | 189,000 |
| 2009/06/12 | 248 | 250 | 247 | 250 | 351,000 |
| 2009/06/11 | 251 | 251 | 248 | 249 | 199,000 |
| 2009/06/10 | 252 | 252 | 250 | 251 | 115,000 |
| 2009/06/09 | 250 | 251 | 248 | 248 | 89,000 |
| 2009/06/08 | 248 | 250 | 248 | 248 | 111,000 |
| 2009/06/05 | 252 | 252 | 247 | 248 | 130,000 |
| 2009/06/04 | 247 | 253 | 247 | 250 | 275,000 |
| 2009/06/03 | 251 | 252 | 248 | 249 | 157,000 |
| 2009/06/02 | 253 | 255 | 250 | 252 | 330,000 |
| 2009/06/01 | 246 | 251 | 246 | 250 | 269,000 |
| 2009/05/29 | 249 | 249 | 246 | 246 | 238,000 |
| 2009/05/28 | 249 | 253 | 249 | 252 | 114,000 |
| 2009/05/27 | 253 | 253 | 250 | 250 | 111,000 |
| 2009/05/26 | 253 | 255 | 251 | 255 | 203,000 |
| 2009/05/25 | 253 | 255 | 252 | 253 | 193,000 |
| 2009/05/22 | 251 | 253 | 249 | 252 | 132,000 |
| 2009/05/21 | 248 | 252 | 248 | 252 | 266,000 |
| 2009/05/20 | 245 | 248 | 245 | 248 | 108,000 |
| 2009/05/19 | 243 | 244 | 242 | 244 | 130,000 |
| 2009/05/18 | 243 | 244 | 241 | 241 | 94,000 |
| 2009/05/15 | 245 | 247 | 243 | 246 | 144,000 |
| 2009/05/14 | 246 | 248 | 244 | 245 | 156,000 |
| 2009/05/13 | 249 | 249 | 247 | 249 | 106,000 |
| 2009/05/12 | 251 | 252 | 250 | 250 | 97,000 |
| 2009/05/11 | 250 | 253 | 249 | 251 | 273,000 |
| 2009/05/08 | 244 | 245 | 241 | 245 | 199,000 |
| 2009/05/07 | 246 | 246 | 240 | 242 | 265,000 |
| 2009/05/01 | 245 | 246 | 241 | 241 | 126,000 |
| 2009/04/30 | 247 | 250 | 243 | 243 | 356,000 |
| 2009/04/28 | 247 | 249 | 243 | 243 | 181,000 |
| 2009/04/27 | 248 | 248 | 246 | 247 | 81,000 |
| 2009/04/24 | 251 | 252 | 247 | 247 | 153,000 |
| 2009/04/23 | 249 | 252 | 245 | 251 | 265,000 |
| 2009/04/22 | 250 | 250 | 248 | 249 | 150,000 |
| 2009/04/21 | 252 | 252 | 247 | 248 | 204,000 |
| 2009/04/20 | 253 | 254 | 252 | 254 | 77,000 |
| 2009/04/17 | 254 | 254 | 251 | 252 | 67,000 |
| 2009/04/16 | 252 | 253 | 251 | 253 | 124,000 |
| 2009/04/15 | 251 | 252 | 249 | 251 | 123,000 |
| 2009/04/14 | 249 | 251 | 249 | 250 | 173,000 |
| 2009/04/13 | 249 | 249 | 247 | 248 | 69,000 |
| 2009/04/10 | 254 | 254 | 246 | 249 | 188,000 |
| 2009/04/09 | 252 | 253 | 251 | 252 | 81,000 |
| 2009/04/08 | 252 | 254 | 250 | 251 | 67,000 |
| 2009/04/07 | 252 | 254 | 251 | 254 | 140,000 |
| 2009/04/06 | 251 | 253 | 250 | 251 | 156,000 |
| 2009/04/03 | 260 | 260 | 251 | 253 | 224,000 |
| 2009/04/02 | 261 | 264 | 259 | 262 | 207,000 |
| 2009/04/01 | 259 | 260 | 255 | 260 | 166,000 |
| 2009/03/31 | 262 | 263 | 253 | 259 | 287,000 |
| 2009/03/30 | 262 | 267 | 256 | 261 | 211,000 |
| 2009/03/27 | 263 | 265 | 261 | 261 | 293,000 |
| 2009/03/26 | 258 | 264 | 256 | 264 | 253,000 |
| 2009/03/25 | 255 | 269 | 253 | 269 | 400,000 |
| 2009/03/24 | 253 | 255 | 252 | 255 | 282,000 |
| 2009/03/23 | 249 | 253 | 247 | 253 | 205,000 |
| 2009/03/19 | 248 | 249 | 247 | 248 | 102,000 |
| 2009/03/18 | 246 | 248 | 246 | 248 | 146,000 |
| 2009/03/17 | 247 | 248 | 245 | 245 | 213,000 |
| 2009/03/16 | 243 | 248 | 243 | 245 | 216,000 |
| 2009/03/13 | 238 | 245 | 238 | 245 | 512,000 |
| 2009/03/12 | 236 | 239 | 235 | 237 | 260,000 |
| 2009/03/11 | 241 | 244 | 237 | 238 | 279,000 |
| 2009/03/10 | 243 | 243 | 235 | 236 | 337,000 |
| 2009/03/09 | 243 | 244 | 241 | 242 | 216,000 |
| 2009/03/06 | 244 | 244 | 242 | 243 | 233,000 |
| 2009/03/05 | 247 | 248 | 245 | 246 | 250,000 |
| 2009/03/04 | 243 | 245 | 242 | 245 | 209,000 |
| 2009/03/03 | 242 | 246 | 242 | 245 | 134,000 |
| 2009/03/02 | 248 | 248 | 244 | 247 | 161,000 |
| 2009/02/27 | 249 | 249 | 245 | 248 | 197,000 |
| 2009/02/26 | 251 | 252 | 247 | 248 | 209,000 |
| 2009/02/25 | 250 | 252 | 249 | 251 | 179,000 |
| 2009/02/24 | 248 | 250 | 248 | 249 | 95,000 |
| 2009/02/23 | 242 | 251 | 242 | 250 | 191,000 |
| 2009/02/20 | 250 | 250 | 247 | 247 | 161,000 |
| 2009/02/19 | 245 | 249 | 245 | 249 | 120,000 |
| 2009/02/18 | 245 | 247 | 244 | 246 | 94,000 |
| 2009/02/17 | 248 | 248 | 246 | 247 | 82,000 |
| 2009/02/16 | 249 | 249 | 244 | 248 | 136,000 |
| 2009/02/13 | 240 | 245 | 239 | 245 | 179,000 |
| 2009/02/12 | 241 | 241 | 239 | 241 | 149,000 |
| 2009/02/10 | 242 | 245 | 239 | 242 | 100,000 |
| 2009/02/09 | 237 | 240 | 237 | 238 | 107,000 |
| 2009/02/06 | 244 | 246 | 239 | 240 | 156,000 |
| 2009/02/05 | 240 | 250 | 238 | 244 | 324,000 |
| 2009/02/04 | 235 | 240 | 235 | 240 | 87,000 |
| 2009/02/03 | 238 | 240 | 234 | 237 | 140,000 |
| 2009/02/02 | 242 | 242 | 233 | 237 | 243,000 |
| 2009/01/30 | 242 | 244 | 239 | 241 | 200,000 |
| 2009/01/29 | 242 | 244 | 241 | 244 | 186,000 |
| 2009/01/28 | 242 | 242 | 240 | 242 | 76,000 |
| 2009/01/27 | 239 | 242 | 238 | 241 | 173,000 |
| 2009/01/26 | 233 | 240 | 231 | 238 | 108,000 |
| 2009/01/23 | 237 | 237 | 234 | 235 | 99,000 |
| 2009/01/22 | 235 | 235 | 233 | 235 | 58,000 |
| 2009/01/21 | 232 | 234 | 232 | 232 | 69,000 |
| 2009/01/20 | 238 | 239 | 230 | 234 | 197,000 |
| 2009/01/19 | 238 | 240 | 234 | 237 | 64,000 |
| 2009/01/16 | 233 | 238 | 233 | 237 | 261,000 |
| 2009/01/15 | 231 | 234 | 231 | 233 | 210,000 |
| 2009/01/14 | 236 | 238 | 235 | 235 | 97,000 |
| 2009/01/13 | 239 | 240 | 235 | 235 | 235,000 |
| 2009/01/09 | 244 | 244 | 239 | 239 | 125,000 |
| 2009/01/08 | 243 | 245 | 239 | 240 | 180,000 |
| 2009/01/07 | 246 | 247 | 244 | 246 | 184,000 |
| 2009/01/06 | 250 | 250 | 243 | 244 | 110,000 |
| 2009/01/05 | 253 | 254 | 249 | 249 | 87,000 |