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 |
---|---|---|---|---|---|
2011/12/30 | 207 | 207 | 203 | 203 | 75,000 |
2011/12/29 | 208 | 208 | 206 | 206 | 34,000 |
2011/12/28 | 210 | 210 | 207 | 207 | 64,000 |
2011/12/27 | 210 | 210 | 208 | 210 | 147,000 |
2011/12/26 | 210 | 210 | 209 | 209 | 59,000 |
2011/12/22 | 210 | 210 | 209 | 209 | 200,000 |
2011/12/21 | 206 | 209 | 206 | 209 | 74,000 |
2011/12/20 | 202 | 207 | 202 | 204 | 176,000 |
2011/12/19 | 207 | 207 | 202 | 205 | 162,000 |
2011/12/16 | 210 | 211 | 206 | 206 | 93,000 |
2011/12/15 | 209 | 210 | 208 | 210 | 97,000 |
2011/12/14 | 209 | 211 | 209 | 209 | 63,000 |
2011/12/13 | 211 | 211 | 209 | 211 | 261,000 |
2011/12/12 | 213 | 213 | 209 | 210 | 270,000 |
2011/12/09 | 204 | 210 | 204 | 209 | 481,000 |
2011/12/08 | 204 | 205 | 202 | 204 | 95,000 |
2011/12/07 | 201 | 205 | 200 | 204 | 89,000 |
2011/12/06 | 202 | 204 | 200 | 200 | 114,000 |
2011/12/05 | 202 | 205 | 202 | 204 | 64,000 |
2011/12/02 | 203 | 204 | 202 | 202 | 55,000 |
2011/12/01 | 205 | 205 | 201 | 203 | 87,000 |
2011/11/30 | 202 | 205 | 202 | 205 | 182,000 |
2011/11/29 | 197 | 205 | 196 | 205 | 271,000 |
2011/11/28 | 193 | 196 | 193 | 195 | 147,000 |
2011/11/25 | 187 | 196 | 187 | 192 | 237,000 |
2011/11/24 | 190 | 190 | 187 | 187 | 99,000 |
2011/11/22 | 187 | 192 | 187 | 191 | 104,000 |
2011/11/21 | 189 | 189 | 188 | 189 | 13,000 |
2011/11/18 | 190 | 190 | 187 | 189 | 62,000 |
2011/11/17 | 190 | 190 | 187 | 190 | 80,000 |
2011/11/16 | 190 | 191 | 189 | 190 | 24,000 |
2011/11/15 | 190 | 192 | 189 | 191 | 49,000 |
2011/11/14 | 192 | 192 | 190 | 190 | 60,000 |
2011/11/11 | 189 | 191 | 187 | 191 | 87,000 |
2011/11/10 | 189 | 189 | 187 | 188 | 100,000 |
2011/11/09 | 191 | 191 | 190 | 191 | 80,000 |
2011/11/08 | 189 | 192 | 188 | 189 | 71,000 |
2011/11/07 | 190 | 192 | 189 | 192 | 66,000 |
2011/11/04 | 188 | 191 | 187 | 189 | 108,000 |
2011/11/02 | 194 | 194 | 189 | 189 | 153,000 |
2011/11/01 | 194 | 195 | 194 | 194 | 50,000 |
2011/10/31 | 197 | 202 | 194 | 194 | 215,000 |
2011/10/28 | 197 | 200 | 196 | 197 | 162,000 |
2011/10/27 | 194 | 197 | 191 | 196 | 105,000 |
2011/10/26 | 194 | 194 | 191 | 192 | 95,000 |
2011/10/25 | 197 | 198 | 194 | 195 | 143,000 |
2011/10/24 | 196 | 201 | 195 | 197 | 124,000 |
2011/10/21 | 200 | 200 | 195 | 195 | 146,000 |
2011/10/20 | 199 | 200 | 197 | 200 | 73,000 |
2011/10/19 | 201 | 201 | 199 | 199 | 35,000 |
2011/10/18 | 201 | 201 | 199 | 199 | 44,000 |
2011/10/17 | 199 | 202 | 199 | 202 | 72,000 |
2011/10/14 | 198 | 200 | 198 | 198 | 77,000 |
2011/10/13 | 207 | 207 | 199 | 200 | 66,000 |
2011/10/12 | 205 | 207 | 205 | 205 | 53,000 |
2011/10/11 | 207 | 207 | 203 | 207 | 100,000 |
2011/10/07 | 204 | 210 | 204 | 205 | 100,000 |
2011/10/06 | 197 | 204 | 197 | 204 | 52,000 |
2011/10/05 | 209 | 209 | 197 | 197 | 138,000 |
2011/10/04 | 210 | 210 | 206 | 206 | 94,000 |
2011/10/03 | 210 | 212 | 208 | 210 | 136,000 |
2011/09/30 | 213 | 214 | 210 | 210 | 122,000 |
2011/09/29 | 212 | 214 | 211 | 214 | 247,000 |
2011/09/28 | 210 | 213 | 210 | 213 | 264,000 |
2011/09/27 | 203 | 212 | 202 | 212 | 168,000 |
2011/09/26 | 203 | 204 | 202 | 202 | 104,000 |
2011/09/22 | 207 | 207 | 202 | 203 | 173,000 |
2011/09/21 | 208 | 210 | 207 | 207 | 72,000 |
2011/09/20 | 210 | 210 | 208 | 209 | 111,000 |
2011/09/16 | 210 | 212 | 209 | 212 | 164,000 |
2011/09/15 | 208 | 211 | 208 | 210 | 125,000 |
2011/09/14 | 212 | 212 | 211 | 212 | 63,000 |
2011/09/13 | 209 | 212 | 208 | 212 | 102,000 |
2011/09/12 | 212 | 212 | 209 | 210 | 77,000 |
2011/09/09 | 212 | 213 | 211 | 212 | 282,000 |
2011/09/08 | 211 | 212 | 211 | 212 | 126,000 |
2011/09/07 | 211 | 211 | 210 | 211 | 54,000 |
2011/09/06 | 210 | 211 | 210 | 211 | 102,000 |
2011/09/05 | 210 | 211 | 209 | 211 | 55,000 |
2011/09/02 | 210 | 211 | 209 | 211 | 102,000 |
2011/09/01 | 210 | 210 | 208 | 210 | 105,000 |
2011/08/31 | 211 | 211 | 207 | 207 | 156,000 |
2011/08/30 | 211 | 211 | 210 | 211 | 95,000 |
2011/08/29 | 210 | 211 | 208 | 210 | 178,000 |
2011/08/26 | 206 | 208 | 206 | 208 | 132,000 |
2011/08/25 | 207 | 208 | 206 | 206 | 112,000 |
2011/08/24 | 208 | 209 | 206 | 206 | 84,000 |
2011/08/23 | 202 | 208 | 202 | 208 | 119,000 |
2011/08/22 | 203 | 203 | 199 | 200 | 118,000 |
2011/08/19 | 200 | 203 | 199 | 203 | 127,000 |
2011/08/18 | 201 | 204 | 201 | 203 | 85,000 |
2011/08/17 | 197 | 202 | 197 | 201 | 102,000 |
2011/08/16 | 199 | 201 | 198 | 199 | 59,000 |
2011/08/15 | 201 | 203 | 198 | 199 | 118,000 |
2011/08/12 | 204 | 204 | 197 | 198 | 93,000 |
2011/08/11 | 197 | 203 | 197 | 201 | 148,000 |
2011/08/10 | 196 | 200 | 194 | 200 | 174,000 |
2011/08/09 | 188 | 191 | 185 | 191 | 169,000 |
2011/08/08 | 190 | 193 | 190 | 192 | 126,000 |
2011/08/05 | 189 | 195 | 189 | 195 | 151,000 |
2011/08/04 | 202 | 202 | 197 | 199 | 155,000 |
2011/08/03 | 203 | 204 | 202 | 202 | 118,000 |
2011/08/02 | 208 | 209 | 206 | 206 | 148,000 |
2011/08/01 | 206 | 208 | 206 | 208 | 92,000 |
2011/07/29 | 209 | 210 | 205 | 206 | 183,000 |
2011/07/28 | 209 | 212 | 209 | 211 | 209,000 |
2011/07/27 | 212 | 212 | 209 | 211 | 266,000 |
2011/07/26 | 210 | 212 | 210 | 211 | 128,000 |
2011/07/25 | 210 | 211 | 210 | 210 | 308,000 |
2011/07/22 | 211 | 211 | 208 | 210 | 237,000 |
2011/07/21 | 210 | 211 | 210 | 211 | 45,000 |
2011/07/20 | 212 | 212 | 211 | 212 | 59,000 |
2011/07/19 | 210 | 211 | 210 | 211 | 95,000 |
2011/07/15 | 207 | 209 | 207 | 209 | 76,000 |
2011/07/14 | 209 | 211 | 206 | 207 | 177,000 |
2011/07/13 | 210 | 212 | 209 | 211 | 107,000 |
2011/07/12 | 212 | 213 | 210 | 211 | 171,000 |
2011/07/11 | 212 | 213 | 210 | 213 | 478,000 |
2011/07/08 | 207 | 210 | 206 | 208 | 205,000 |
2011/07/07 | 207 | 207 | 204 | 206 | 254,000 |
2011/07/06 | 206 | 207 | 206 | 206 | 171,000 |
2011/07/05 | 207 | 207 | 206 | 206 | 108,000 |
2011/07/04 | 208 | 208 | 205 | 206 | 231,000 |
2011/07/01 | 205 | 206 | 205 | 205 | 303,000 |
2011/06/30 | 200 | 205 | 198 | 205 | 329,000 |
2011/06/29 | 196 | 198 | 194 | 198 | 198,000 |
2011/06/28 | 193 | 194 | 191 | 193 | 123,000 |
2011/06/27 | 194 | 196 | 189 | 189 | 189,000 |
2011/06/24 | 193 | 195 | 193 | 194 | 122,000 |
2011/06/23 | 190 | 193 | 190 | 193 | 66,000 |
2011/06/22 | 189 | 192 | 188 | 192 | 138,000 |
2011/06/21 | 184 | 188 | 184 | 188 | 80,000 |
2011/06/20 | 182 | 185 | 182 | 184 | 81,000 |
2011/06/17 | 187 | 187 | 182 | 182 | 182,000 |
2011/06/16 | 185 | 186 | 183 | 183 | 75,000 |
2011/06/15 | 188 | 190 | 186 | 186 | 117,000 |
2011/06/14 | 184 | 186 | 183 | 186 | 113,000 |
2011/06/13 | 180 | 184 | 180 | 184 | 150,000 |
2011/06/10 | 181 | 184 | 177 | 179 | 430,000 |
2011/06/09 | 175 | 178 | 173 | 178 | 148,000 |
2011/06/08 | 171 | 175 | 171 | 174 | 109,000 |
2011/06/07 | 171 | 173 | 170 | 171 | 97,000 |
2011/06/06 | 174 | 174 | 170 | 170 | 135,000 |
2011/06/03 | 176 | 177 | 174 | 174 | 121,000 |
2011/06/02 | 177 | 177 | 176 | 176 | 82,000 |
2011/06/01 | 182 | 182 | 176 | 177 | 161,000 |
2011/05/31 | 175 | 182 | 175 | 182 | 153,000 |
2011/05/30 | 175 | 176 | 174 | 174 | 125,000 |
2011/05/27 | 178 | 179 | 178 | 178 | 69,000 |
2011/05/26 | 177 | 180 | 177 | 178 | 86,000 |
2011/05/25 | 178 | 179 | 177 | 177 | 289,000 |
2011/05/24 | 176 | 177 | 175 | 177 | 127,000 |
2011/05/23 | 177 | 178 | 176 | 176 | 99,000 |
2011/05/20 | 180 | 181 | 178 | 178 | 188,000 |
2011/05/19 | 183 | 183 | 180 | 180 | 105,000 |
2011/05/18 | 183 | 184 | 182 | 182 | 75,000 |
2011/05/17 | 181 | 184 | 181 | 181 | 155,000 |
2011/05/16 | 187 | 187 | 182 | 184 | 149,000 |
2011/05/13 | 191 | 193 | 187 | 187 | 267,000 |
2011/05/12 | 192 | 195 | 192 | 192 | 110,000 |
2011/05/11 | 194 | 195 | 193 | 193 | 112,000 |
2011/05/10 | 195 | 196 | 194 | 194 | 94,000 |
2011/05/09 | 194 | 194 | 193 | 194 | 68,000 |
2011/05/06 | 194 | 195 | 192 | 193 | 217,000 |
2011/05/02 | 196 | 196 | 194 | 194 | 98,000 |
2011/04/28 | 196 | 197 | 194 | 195 | 189,000 |
2011/04/27 | 197 | 197 | 195 | 195 | 95,000 |
2011/04/26 | 196 | 197 | 196 | 196 | 117,000 |
2011/04/25 | 195 | 197 | 195 | 196 | 130,000 |
2011/04/22 | 194 | 195 | 194 | 195 | 54,000 |
2011/04/21 | 196 | 196 | 194 | 195 | 45,000 |
2011/04/20 | 193 | 196 | 192 | 194 | 133,000 |
2011/04/19 | 193 | 193 | 192 | 193 | 78,000 |
2011/04/18 | 195 | 195 | 193 | 193 | 46,000 |
2011/04/15 | 195 | 196 | 193 | 193 | 103,000 |
2011/04/14 | 195 | 196 | 194 | 194 | 116,000 |
2011/04/13 | 195 | 197 | 194 | 195 | 180,000 |
2011/04/12 | 198 | 200 | 194 | 194 | 164,000 |
2011/04/11 | 201 | 201 | 198 | 200 | 139,000 |
2011/04/08 | 192 | 201 | 190 | 200 | 257,000 |
2011/04/07 | 196 | 198 | 194 | 194 | 137,000 |
2011/04/06 | 197 | 197 | 193 | 194 | 254,000 |
2011/04/05 | 201 | 201 | 194 | 196 | 217,000 |
2011/04/04 | 203 | 203 | 201 | 201 | 145,000 |
2011/04/01 | 207 | 208 | 203 | 204 | 301,000 |
2011/03/31 | 207 | 207 | 203 | 207 | 373,000 |
2011/03/30 | 211 | 211 | 206 | 208 | 357,000 |
2011/03/29 | 210 | 212 | 207 | 212 | 223,000 |
2011/03/28 | 212 | 213 | 210 | 213 | 335,000 |
2011/03/25 | 210 | 210 | 209 | 210 | 243,000 |
2011/03/24 | 207 | 208 | 206 | 206 | 189,000 |
2011/03/23 | 208 | 211 | 206 | 207 | 243,000 |
2011/03/22 | 213 | 213 | 207 | 208 | 307,000 |
2011/03/18 | 199 | 206 | 198 | 206 | 303,000 |
2011/03/17 | 190 | 200 | 186 | 195 | 325,000 |
2011/03/16 | 179 | 192 | 177 | 190 | 506,000 |
2011/03/15 | 197 | 198 | 157 | 175 | 690,000 |
2011/03/14 | 200 | 205 | 193 | 202 | 312,000 |
2011/03/11 | 212 | 213 | 211 | 211 | 684,000 |
2011/03/10 | 214 | 214 | 213 | 213 | 179,000 |
2011/03/09 | 214 | 214 | 213 | 213 | 214,000 |
2011/03/08 | 213 | 214 | 213 | 213 | 124,000 |
2011/03/07 | 213 | 214 | 212 | 212 | 270,000 |
2011/03/04 | 213 | 214 | 213 | 213 | 152,000 |
2011/03/03 | 213 | 213 | 212 | 212 | 87,000 |
2011/03/02 | 212 | 213 | 211 | 212 | 271,000 |
2011/03/01 | 213 | 214 | 212 | 212 | 207,000 |
2011/02/28 | 211 | 212 | 211 | 211 | 254,000 |
2011/02/25 | 211 | 212 | 211 | 211 | 231,000 |
2011/02/24 | 211 | 212 | 211 | 211 | 219,000 |
2011/02/23 | 213 | 214 | 212 | 212 | 144,000 |
2011/02/22 | 213 | 214 | 213 | 213 | 117,000 |
2011/02/21 | 214 | 214 | 213 | 214 | 165,000 |
2011/02/18 | 214 | 214 | 212 | 212 | 204,000 |
2011/02/17 | 212 | 214 | 211 | 214 | 190,000 |
2011/02/16 | 212 | 212 | 211 | 211 | 252,000 |
2011/02/15 | 213 | 214 | 212 | 212 | 293,000 |
2011/02/14 | 213 | 215 | 213 | 214 | 53,000 |
2011/02/10 | 215 | 215 | 213 | 213 | 78,000 |
2011/02/09 | 212 | 214 | 212 | 214 | 116,000 |
2011/02/08 | 212 | 213 | 212 | 212 | 92,000 |
2011/02/07 | 213 | 213 | 212 | 212 | 95,000 |
2011/02/04 | 212 | 213 | 211 | 213 | 121,000 |
2011/02/03 | 212 | 212 | 211 | 211 | 97,000 |
2011/02/02 | 211 | 212 | 211 | 212 | 123,000 |
2011/02/01 | 210 | 211 | 210 | 211 | 122,000 |
2011/01/31 | 210 | 210 | 209 | 209 | 111,000 |
2011/01/28 | 211 | 212 | 210 | 210 | 199,000 |
2011/01/27 | 212 | 213 | 212 | 213 | 108,000 |
2011/01/26 | 212 | 213 | 212 | 212 | 64,000 |
2011/01/25 | 211 | 213 | 211 | 212 | 152,000 |
2011/01/24 | 211 | 212 | 210 | 211 | 284,000 |
2011/01/21 | 213 | 213 | 211 | 211 | 226,000 |
2011/01/20 | 212 | 213 | 212 | 212 | 72,000 |
2011/01/19 | 213 | 213 | 212 | 213 | 67,000 |
2011/01/18 | 213 | 213 | 212 | 212 | 57,000 |
2011/01/17 | 213 | 214 | 212 | 212 | 190,000 |
2011/01/14 | 213 | 214 | 212 | 212 | 143,000 |
2011/01/13 | 213 | 214 | 212 | 214 | 117,000 |
2011/01/12 | 212 | 213 | 211 | 213 | 143,000 |
2011/01/11 | 213 | 213 | 211 | 212 | 259,000 |
2011/01/07 | 214 | 215 | 211 | 211 | 434,000 |
2011/01/06 | 213 | 214 | 212 | 213 | 111,000 |
2011/01/05 | 214 | 215 | 212 | 212 | 103,000 |
2011/01/04 | 214 | 214 | 213 | 214 | 93,000 |