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 |
|---|---|---|---|---|---|
| 2010/12/30 | 214 | 214 | 212 | 212 | 87,000 |
| 2010/12/29 | 214 | 214 | 213 | 214 | 139,000 |
| 2010/12/28 | 214 | 215 | 213 | 214 | 159,000 |
| 2010/12/27 | 214 | 215 | 211 | 212 | 352,000 |
| 2010/12/24 | 214 | 215 | 214 | 214 | 261,000 |
| 2010/12/22 | 216 | 217 | 213 | 213 | 381,000 |
| 2010/12/21 | 216 | 218 | 216 | 218 | 219,000 |
| 2010/12/20 | 218 | 218 | 216 | 217 | 100,000 |
| 2010/12/17 | 217 | 218 | 217 | 218 | 158,000 |
| 2010/12/16 | 216 | 218 | 216 | 217 | 147,000 |
| 2010/12/15 | 218 | 218 | 216 | 216 | 236,000 |
| 2010/12/14 | 217 | 218 | 216 | 218 | 206,000 |
| 2010/12/13 | 215 | 216 | 215 | 216 | 179,000 |
| 2010/12/10 | 216 | 216 | 214 | 215 | 677,000 |
| 2010/12/09 | 213 | 214 | 212 | 213 | 320,000 |
| 2010/12/08 | 213 | 215 | 213 | 215 | 188,000 |
| 2010/12/07 | 213 | 214 | 213 | 214 | 212,000 |
| 2010/12/06 | 215 | 215 | 213 | 214 | 210,000 |
| 2010/12/03 | 214 | 215 | 212 | 213 | 439,000 |
| 2010/12/02 | 214 | 215 | 211 | 212 | 551,000 |
| 2010/12/01 | 209 | 210 | 207 | 210 | 822,000 |
| 2010/11/30 | 220 | 221 | 202 | 204 | 2,665,000 |
| 2010/11/29 | 218 | 221 | 218 | 219 | 364,000 |
| 2010/11/26 | 223 | 225 | 218 | 218 | 390,000 |
| 2010/11/25 | 228 | 228 | 222 | 223 | 284,000 |
| 2010/11/24 | 231 | 232 | 228 | 228 | 273,000 |
| 2010/11/22 | 234 | 236 | 234 | 234 | 67,000 |
| 2010/11/19 | 238 | 238 | 235 | 235 | 155,000 |
| 2010/11/18 | 233 | 237 | 233 | 237 | 148,000 |
| 2010/11/17 | 230 | 233 | 230 | 232 | 78,000 |
| 2010/11/16 | 234 | 234 | 231 | 231 | 79,000 |
| 2010/11/15 | 235 | 235 | 233 | 233 | 101,000 |
| 2010/11/12 | 236 | 237 | 234 | 234 | 109,000 |
| 2010/11/11 | 237 | 238 | 234 | 236 | 105,000 |
| 2010/11/10 | 239 | 240 | 237 | 238 | 172,000 |
| 2010/11/09 | 237 | 238 | 237 | 238 | 85,000 |
| 2010/11/08 | 236 | 238 | 235 | 237 | 130,000 |
| 2010/11/05 | 235 | 238 | 234 | 235 | 239,000 |
| 2010/11/04 | 229 | 235 | 229 | 233 | 151,000 |
| 2010/11/02 | 230 | 231 | 227 | 229 | 127,000 |
| 2010/11/01 | 229 | 232 | 228 | 228 | 156,000 |
| 2010/10/29 | 222 | 229 | 221 | 229 | 369,000 |
| 2010/10/28 | 224 | 225 | 223 | 223 | 372,000 |
| 2010/10/27 | 227 | 228 | 225 | 225 | 174,000 |
| 2010/10/26 | 224 | 237 | 224 | 231 | 346,000 |
| 2010/10/25 | 227 | 228 | 224 | 226 | 182,000 |
| 2010/10/22 | 224 | 228 | 223 | 227 | 198,000 |
| 2010/10/21 | 226 | 226 | 223 | 224 | 185,000 |
| 2010/10/20 | 230 | 231 | 226 | 229 | 257,000 |
| 2010/10/19 | 236 | 238 | 236 | 237 | 170,000 |
| 2010/10/18 | 231 | 235 | 231 | 235 | 131,000 |
| 2010/10/15 | 230 | 232 | 229 | 231 | 142,000 |
| 2010/10/14 | 230 | 233 | 230 | 230 | 250,000 |
| 2010/10/13 | 238 | 238 | 233 | 234 | 219,000 |
| 2010/10/12 | 243 | 243 | 237 | 238 | 314,000 |
| 2010/10/08 | 243 | 245 | 242 | 242 | 282,000 |
| 2010/10/07 | 241 | 245 | 241 | 244 | 185,000 |
| 2010/10/06 | 244 | 244 | 241 | 242 | 139,000 |
| 2010/10/05 | 239 | 243 | 238 | 242 | 188,000 |
| 2010/10/04 | 242 | 242 | 239 | 239 | 113,000 |
| 2010/10/01 | 243 | 244 | 240 | 241 | 145,000 |
| 2010/09/30 | 246 | 247 | 241 | 243 | 158,000 |
| 2010/09/29 | 245 | 246 | 244 | 245 | 138,000 |
| 2010/09/28 | 244 | 246 | 244 | 246 | 121,000 |
| 2010/09/27 | 245 | 247 | 243 | 247 | 177,000 |
| 2010/09/24 | 244 | 245 | 242 | 243 | 152,000 |
| 2010/09/22 | 247 | 247 | 243 | 244 | 88,000 |
| 2010/09/21 | 246 | 247 | 245 | 246 | 59,000 |
| 2010/09/17 | 244 | 246 | 244 | 246 | 98,000 |
| 2010/09/16 | 246 | 246 | 242 | 242 | 50,000 |
| 2010/09/15 | 242 | 246 | 242 | 246 | 103,000 |
| 2010/09/14 | 241 | 243 | 241 | 242 | 174,000 |
| 2010/09/13 | 243 | 244 | 241 | 241 | 168,000 |
| 2010/09/10 | 241 | 244 | 241 | 244 | 577,000 |
| 2010/09/09 | 247 | 248 | 247 | 247 | 55,000 |
| 2010/09/08 | 244 | 247 | 244 | 247 | 43,000 |
| 2010/09/07 | 245 | 247 | 244 | 245 | 80,000 |
| 2010/09/06 | 245 | 247 | 245 | 246 | 138,000 |
| 2010/09/03 | 244 | 245 | 244 | 245 | 43,000 |
| 2010/09/02 | 244 | 244 | 243 | 244 | 101,000 |
| 2010/09/01 | 244 | 244 | 242 | 243 | 220,000 |
| 2010/08/31 | 248 | 248 | 244 | 244 | 103,000 |
| 2010/08/30 | 247 | 248 | 247 | 248 | 95,000 |
| 2010/08/27 | 242 | 247 | 242 | 247 | 141,000 |
| 2010/08/26 | 242 | 242 | 241 | 242 | 74,000 |
| 2010/08/25 | 240 | 242 | 240 | 242 | 84,000 |
| 2010/08/24 | 240 | 240 | 239 | 240 | 70,000 |
| 2010/08/23 | 240 | 241 | 239 | 241 | 76,000 |
| 2010/08/20 | 241 | 242 | 241 | 241 | 26,000 |
| 2010/08/19 | 241 | 243 | 241 | 243 | 70,000 |
| 2010/08/18 | 243 | 243 | 240 | 241 | 106,000 |
| 2010/08/17 | 241 | 242 | 241 | 242 | 47,000 |
| 2010/08/16 | 239 | 242 | 239 | 242 | 91,000 |
| 2010/08/13 | 239 | 240 | 239 | 239 | 61,000 |
| 2010/08/12 | 239 | 240 | 238 | 239 | 101,000 |
| 2010/08/11 | 242 | 243 | 240 | 240 | 112,000 |
| 2010/08/10 | 245 | 245 | 243 | 244 | 100,000 |
| 2010/08/09 | 244 | 244 | 243 | 244 | 42,000 |
| 2010/08/06 | 242 | 244 | 242 | 244 | 78,000 |
| 2010/08/05 | 241 | 243 | 241 | 243 | 73,000 |
| 2010/08/04 | 242 | 242 | 240 | 240 | 64,000 |
| 2010/08/03 | 242 | 242 | 241 | 242 | 77,000 |
| 2010/08/02 | 240 | 242 | 239 | 240 | 169,000 |
| 2010/07/30 | 241 | 242 | 240 | 240 | 215,000 |
| 2010/07/29 | 242 | 243 | 242 | 242 | 96,000 |
| 2010/07/28 | 243 | 244 | 241 | 244 | 123,000 |
| 2010/07/27 | 242 | 243 | 242 | 243 | 49,000 |
| 2010/07/26 | 243 | 243 | 241 | 242 | 39,000 |
| 2010/07/23 | 245 | 245 | 241 | 242 | 315,000 |
| 2010/07/22 | 243 | 244 | 242 | 244 | 93,000 |
| 2010/07/21 | 243 | 244 | 242 | 243 | 92,000 |
| 2010/07/20 | 242 | 244 | 242 | 243 | 88,000 |
| 2010/07/16 | 243 | 243 | 242 | 242 | 75,000 |
| 2010/07/15 | 244 | 244 | 243 | 243 | 80,000 |
| 2010/07/14 | 248 | 248 | 244 | 244 | 193,000 |
| 2010/07/13 | 249 | 249 | 246 | 246 | 116,000 |
| 2010/07/12 | 249 | 249 | 247 | 248 | 186,000 |
| 2010/07/09 | 246 | 247 | 245 | 246 | 85,000 |
| 2010/07/08 | 244 | 246 | 244 | 245 | 76,000 |
| 2010/07/07 | 243 | 243 | 242 | 242 | 67,000 |
| 2010/07/06 | 243 | 245 | 242 | 244 | 164,000 |
| 2010/07/05 | 247 | 247 | 244 | 244 | 106,000 |
| 2010/07/02 | 249 | 249 | 244 | 245 | 103,000 |
| 2010/07/01 | 249 | 250 | 249 | 249 | 56,000 |
| 2010/06/30 | 247 | 249 | 247 | 249 | 235,000 |
| 2010/06/29 | 245 | 247 | 245 | 247 | 125,000 |
| 2010/06/28 | 244 | 245 | 244 | 245 | 73,000 |
| 2010/06/25 | 243 | 244 | 243 | 243 | 75,000 |
| 2010/06/24 | 242 | 244 | 242 | 243 | 100,000 |
| 2010/06/23 | 245 | 245 | 242 | 242 | 149,000 |
| 2010/06/22 | 245 | 245 | 244 | 244 | 32,000 |
| 2010/06/21 | 243 | 245 | 243 | 245 | 84,000 |
| 2010/06/18 | 249 | 249 | 241 | 243 | 408,000 |
| 2010/06/17 | 247 | 249 | 247 | 249 | 47,000 |
| 2010/06/16 | 247 | 248 | 245 | 248 | 89,000 |
| 2010/06/15 | 244 | 247 | 244 | 246 | 39,000 |
| 2010/06/14 | 246 | 246 | 245 | 245 | 44,000 |
| 2010/06/11 | 249 | 249 | 245 | 246 | 366,000 |
| 2010/06/10 | 248 | 248 | 246 | 246 | 93,000 |
| 2010/06/09 | 245 | 246 | 244 | 246 | 82,000 |
| 2010/06/08 | 243 | 245 | 242 | 245 | 87,000 |
| 2010/06/07 | 247 | 247 | 241 | 244 | 195,000 |
| 2010/06/04 | 247 | 248 | 247 | 248 | 61,000 |
| 2010/06/03 | 245 | 249 | 245 | 248 | 71,000 |
| 2010/06/02 | 245 | 246 | 245 | 245 | 79,000 |
| 2010/06/01 | 242 | 246 | 242 | 245 | 65,000 |
| 2010/05/31 | 242 | 243 | 242 | 242 | 108,000 |
| 2010/05/28 | 245 | 245 | 242 | 242 | 132,000 |
| 2010/05/27 | 246 | 247 | 243 | 244 | 134,000 |
| 2010/05/26 | 246 | 248 | 246 | 246 | 126,000 |
| 2010/05/25 | 244 | 246 | 242 | 246 | 159,000 |
| 2010/05/24 | 245 | 246 | 242 | 242 | 177,000 |
| 2010/05/21 | 249 | 250 | 245 | 245 | 236,000 |
| 2010/05/20 | 250 | 252 | 250 | 251 | 68,000 |
| 2010/05/19 | 250 | 252 | 249 | 250 | 113,000 |
| 2010/05/18 | 251 | 252 | 250 | 251 | 59,000 |
| 2010/05/17 | 251 | 253 | 250 | 251 | 124,000 |
| 2010/05/14 | 252 | 255 | 252 | 252 | 158,000 |
| 2010/05/13 | 252 | 254 | 251 | 252 | 92,000 |
| 2010/05/12 | 251 | 254 | 251 | 253 | 102,000 |
| 2010/05/11 | 252 | 253 | 251 | 251 | 111,000 |
| 2010/05/10 | 250 | 250 | 248 | 250 | 116,000 |
| 2010/05/07 | 250 | 251 | 246 | 248 | 242,000 |
| 2010/05/06 | 253 | 254 | 251 | 251 | 180,000 |
| 2010/04/30 | 256 | 258 | 253 | 253 | 202,000 |
| 2010/04/28 | 258 | 259 | 255 | 255 | 196,000 |
| 2010/04/27 | 262 | 263 | 259 | 260 | 99,000 |
| 2010/04/26 | 261 | 262 | 260 | 262 | 192,000 |
| 2010/04/23 | 259 | 260 | 259 | 260 | 73,000 |
| 2010/04/22 | 261 | 261 | 259 | 259 | 92,000 |
| 2010/04/21 | 258 | 262 | 258 | 262 | 210,000 |
| 2010/04/20 | 257 | 257 | 256 | 257 | 45,000 |
| 2010/04/19 | 259 | 259 | 257 | 257 | 103,000 |
| 2010/04/16 | 260 | 261 | 259 | 259 | 46,000 |
| 2010/04/15 | 260 | 261 | 260 | 261 | 72,000 |
| 2010/04/14 | 262 | 263 | 260 | 260 | 161,000 |
| 2010/04/13 | 261 | 262 | 261 | 261 | 55,000 |
| 2010/04/12 | 263 | 263 | 261 | 261 | 116,000 |
| 2010/04/09 | 260 | 262 | 260 | 262 | 88,000 |
| 2010/04/08 | 262 | 263 | 260 | 260 | 138,000 |
| 2010/04/07 | 262 | 262 | 261 | 262 | 129,000 |
| 2010/04/06 | 261 | 261 | 260 | 261 | 100,000 |
| 2010/04/05 | 259 | 260 | 259 | 260 | 176,000 |
| 2010/04/02 | 262 | 262 | 259 | 260 | 137,000 |
| 2010/04/01 | 260 | 262 | 260 | 262 | 152,000 |
| 2010/03/31 | 261 | 263 | 259 | 262 | 213,000 |
| 2010/03/30 | 259 | 261 | 259 | 261 | 142,000 |
| 2010/03/29 | 258 | 260 | 258 | 259 | 35,000 |
| 2010/03/26 | 260 | 261 | 259 | 261 | 180,000 |
| 2010/03/25 | 258 | 259 | 257 | 258 | 240,000 |
| 2010/03/24 | 259 | 259 | 256 | 258 | 175,000 |
| 2010/03/23 | 257 | 259 | 257 | 257 | 91,000 |
| 2010/03/19 | 258 | 259 | 257 | 259 | 81,000 |
| 2010/03/18 | 258 | 259 | 257 | 258 | 95,000 |
| 2010/03/17 | 260 | 260 | 258 | 259 | 88,000 |
| 2010/03/16 | 261 | 261 | 259 | 259 | 113,000 |
| 2010/03/15 | 258 | 261 | 256 | 261 | 224,000 |
| 2010/03/12 | 258 | 258 | 256 | 257 | 263,000 |
| 2010/03/11 | 259 | 259 | 257 | 258 | 60,000 |
| 2010/03/10 | 258 | 259 | 257 | 257 | 123,000 |
| 2010/03/09 | 258 | 259 | 258 | 259 | 62,000 |
| 2010/03/08 | 258 | 260 | 258 | 260 | 197,000 |
| 2010/03/05 | 256 | 258 | 256 | 258 | 101,000 |
| 2010/03/04 | 259 | 259 | 256 | 256 | 109,000 |
| 2010/03/03 | 255 | 259 | 255 | 258 | 216,000 |
| 2010/03/02 | 253 | 257 | 252 | 256 | 211,000 |
| 2010/03/01 | 251 | 253 | 249 | 253 | 214,000 |
| 2010/02/26 | 250 | 251 | 249 | 249 | 243,000 |
| 2010/02/25 | 247 | 249 | 247 | 248 | 84,000 |
| 2010/02/24 | 249 | 249 | 246 | 246 | 78,000 |
| 2010/02/23 | 249 | 249 | 247 | 248 | 38,000 |
| 2010/02/22 | 244 | 249 | 244 | 248 | 257,000 |
| 2010/02/19 | 249 | 249 | 245 | 245 | 225,000 |
| 2010/02/18 | 250 | 250 | 247 | 248 | 163,000 |
| 2010/02/17 | 247 | 250 | 247 | 250 | 75,000 |
| 2010/02/16 | 248 | 248 | 246 | 246 | 84,000 |
| 2010/02/15 | 250 | 250 | 248 | 248 | 38,000 |
| 2010/02/12 | 250 | 250 | 248 | 250 | 189,000 |
| 2010/02/10 | 250 | 250 | 249 | 249 | 106,000 |
| 2010/02/09 | 250 | 250 | 249 | 249 | 91,000 |
| 2010/02/08 | 249 | 251 | 249 | 250 | 129,000 |
| 2010/02/05 | 251 | 252 | 249 | 249 | 141,000 |
| 2010/02/04 | 251 | 253 | 250 | 253 | 84,000 |
| 2010/02/03 | 250 | 252 | 250 | 250 | 125,000 |
| 2010/02/02 | 249 | 251 | 249 | 249 | 92,000 |
| 2010/02/01 | 251 | 252 | 248 | 250 | 322,000 |
| 2010/01/29 | 253 | 254 | 251 | 251 | 161,000 |
| 2010/01/28 | 253 | 253 | 252 | 253 | 101,000 |
| 2010/01/27 | 256 | 256 | 253 | 253 | 144,000 |
| 2010/01/26 | 256 | 257 | 253 | 253 | 149,000 |
| 2010/01/25 | 257 | 258 | 256 | 256 | 104,000 |
| 2010/01/22 | 257 | 257 | 253 | 256 | 233,000 |
| 2010/01/21 | 255 | 259 | 254 | 259 | 161,000 |
| 2010/01/20 | 256 | 257 | 255 | 255 | 49,000 |
| 2010/01/19 | 256 | 258 | 254 | 257 | 165,000 |
| 2010/01/18 | 255 | 258 | 255 | 255 | 149,000 |
| 2010/01/15 | 257 | 257 | 255 | 257 | 207,000 |
| 2010/01/14 | 258 | 259 | 257 | 259 | 127,000 |
| 2010/01/13 | 258 | 261 | 258 | 259 | 181,000 |
| 2010/01/12 | 260 | 260 | 258 | 260 | 225,000 |
| 2010/01/08 | 255 | 258 | 255 | 258 | 203,000 |
| 2010/01/07 | 254 | 256 | 254 | 256 | 125,000 |
| 2010/01/06 | 255 | 256 | 254 | 255 | 129,000 |
| 2010/01/05 | 258 | 258 | 255 | 255 | 145,000 |
| 2010/01/04 | 255 | 256 | 254 | 256 | 177,000 |