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 |
|---|---|---|---|---|---|
| 2013/12/30 | 247 | 249 | 245 | 247 | 231,000 |
| 2013/12/27 | 247 | 248 | 244 | 248 | 240,000 |
| 2013/12/26 | 242 | 247 | 242 | 246 | 199,000 |
| 2013/12/25 | 242 | 245 | 240 | 243 | 592,000 |
| 2013/12/24 | 244 | 245 | 240 | 242 | 334,000 |
| 2013/12/20 | 244 | 244 | 242 | 243 | 212,000 |
| 2013/12/19 | 244 | 244 | 242 | 244 | 266,000 |
| 2013/12/18 | 242 | 244 | 241 | 244 | 309,000 |
| 2013/12/17 | 242 | 244 | 240 | 242 | 217,000 |
| 2013/12/16 | 245 | 246 | 242 | 242 | 143,000 |
| 2013/12/13 | 245 | 247 | 244 | 244 | 692,000 |
| 2013/12/12 | 247 | 248 | 245 | 247 | 162,000 |
| 2013/12/11 | 249 | 249 | 247 | 248 | 328,000 |
| 2013/12/10 | 248 | 249 | 247 | 249 | 381,000 |
| 2013/12/09 | 245 | 247 | 245 | 246 | 200,000 |
| 2013/12/06 | 244 | 246 | 244 | 244 | 114,000 |
| 2013/12/05 | 248 | 248 | 244 | 244 | 123,000 |
| 2013/12/04 | 249 | 250 | 247 | 248 | 161,000 |
| 2013/12/03 | 252 | 252 | 249 | 250 | 225,000 |
| 2013/12/02 | 248 | 251 | 248 | 250 | 267,000 |
| 2013/11/29 | 249 | 249 | 247 | 248 | 123,000 |
| 2013/11/28 | 248 | 249 | 247 | 248 | 123,000 |
| 2013/11/27 | 249 | 250 | 247 | 249 | 183,000 |
| 2013/11/26 | 248 | 250 | 248 | 250 | 93,000 |
| 2013/11/25 | 247 | 249 | 247 | 249 | 285,000 |
| 2013/11/22 | 246 | 248 | 245 | 247 | 203,000 |
| 2013/11/21 | 246 | 247 | 245 | 247 | 128,000 |
| 2013/11/20 | 246 | 246 | 244 | 245 | 94,000 |
| 2013/11/19 | 245 | 247 | 245 | 245 | 87,000 |
| 2013/11/18 | 247 | 247 | 245 | 245 | 80,000 |
| 2013/11/15 | 245 | 247 | 244 | 247 | 226,000 |
| 2013/11/14 | 245 | 245 | 243 | 245 | 149,000 |
| 2013/11/13 | 245 | 245 | 243 | 244 | 89,000 |
| 2013/11/12 | 240 | 245 | 240 | 245 | 198,000 |
| 2013/11/11 | 241 | 241 | 238 | 240 | 161,000 |
| 2013/11/08 | 240 | 242 | 240 | 241 | 124,000 |
| 2013/11/07 | 243 | 243 | 241 | 241 | 67,000 |
| 2013/11/06 | 242 | 243 | 241 | 243 | 104,000 |
| 2013/11/05 | 244 | 244 | 240 | 242 | 115,000 |
| 2013/11/01 | 245 | 245 | 241 | 242 | 268,000 |
| 2013/10/31 | 246 | 249 | 243 | 244 | 289,000 |
| 2013/10/30 | 241 | 247 | 241 | 246 | 328,000 |
| 2013/10/29 | 242 | 243 | 240 | 240 | 225,000 |
| 2013/10/28 | 244 | 245 | 242 | 245 | 175,000 |
| 2013/10/25 | 250 | 250 | 242 | 243 | 357,000 |
| 2013/10/24 | 245 | 250 | 244 | 250 | 453,000 |
| 2013/10/23 | 247 | 248 | 243 | 244 | 202,000 |
| 2013/10/22 | 244 | 247 | 242 | 247 | 143,000 |
| 2013/10/21 | 242 | 243 | 240 | 243 | 154,000 |
| 2013/10/18 | 246 | 246 | 242 | 242 | 133,000 |
| 2013/10/17 | 246 | 247 | 245 | 246 | 137,000 |
| 2013/10/16 | 245 | 247 | 245 | 245 | 46,000 |
| 2013/10/15 | 244 | 245 | 243 | 245 | 97,000 |
| 2013/10/11 | 245 | 248 | 241 | 245 | 262,000 |
| 2013/10/10 | 243 | 244 | 242 | 244 | 117,000 |
| 2013/10/09 | 241 | 242 | 240 | 242 | 111,000 |
| 2013/10/08 | 241 | 243 | 241 | 242 | 82,000 |
| 2013/10/07 | 241 | 242 | 241 | 242 | 171,000 |
| 2013/10/04 | 241 | 243 | 241 | 242 | 173,000 |
| 2013/10/03 | 242 | 243 | 241 | 241 | 145,000 |
| 2013/10/02 | 241 | 242 | 240 | 241 | 137,000 |
| 2013/10/01 | 240 | 242 | 239 | 240 | 158,000 |
| 2013/09/30 | 244 | 244 | 239 | 239 | 204,000 |
| 2013/09/27 | 245 | 246 | 245 | 246 | 111,000 |
| 2013/09/26 | 248 | 248 | 243 | 246 | 133,000 |
| 2013/09/25 | 247 | 249 | 244 | 247 | 247,000 |
| 2013/09/24 | 247 | 247 | 245 | 247 | 141,000 |
| 2013/09/20 | 248 | 249 | 246 | 248 | 200,000 |
| 2013/09/19 | 245 | 247 | 244 | 247 | 172,000 |
| 2013/09/18 | 244 | 245 | 244 | 245 | 77,000 |
| 2013/09/17 | 247 | 247 | 244 | 244 | 93,000 |
| 2013/09/13 | 245 | 248 | 245 | 247 | 368,000 |
| 2013/09/12 | 248 | 248 | 247 | 248 | 36,000 |
| 2013/09/11 | 247 | 248 | 246 | 248 | 124,000 |
| 2013/09/10 | 248 | 248 | 245 | 247 | 145,000 |
| 2013/09/09 | 245 | 247 | 244 | 247 | 153,000 |
| 2013/09/06 | 244 | 244 | 243 | 244 | 56,000 |
| 2013/09/05 | 244 | 244 | 242 | 244 | 145,000 |
| 2013/09/04 | 244 | 244 | 242 | 244 | 111,000 |
| 2013/09/03 | 243 | 244 | 243 | 244 | 129,000 |
| 2013/09/02 | 240 | 242 | 240 | 241 | 98,000 |
| 2013/08/30 | 241 | 242 | 240 | 240 | 209,000 |
| 2013/08/29 | 240 | 242 | 239 | 241 | 198,000 |
| 2013/08/28 | 238 | 242 | 238 | 240 | 191,000 |
| 2013/08/27 | 241 | 242 | 240 | 241 | 110,000 |
| 2013/08/26 | 242 | 242 | 240 | 241 | 52,000 |
| 2013/08/23 | 242 | 243 | 240 | 242 | 177,000 |
| 2013/08/22 | 243 | 243 | 240 | 242 | 108,000 |
| 2013/08/21 | 239 | 244 | 239 | 243 | 201,000 |
| 2013/08/20 | 238 | 241 | 238 | 239 | 79,000 |
| 2013/08/19 | 240 | 242 | 239 | 240 | 73,000 |
| 2013/08/16 | 240 | 241 | 239 | 240 | 102,000 |
| 2013/08/15 | 242 | 243 | 241 | 242 | 69,000 |
| 2013/08/14 | 242 | 242 | 230 | 242 | 118,000 |
| 2013/08/13 | 238 | 243 | 238 | 242 | 81,000 |
| 2013/08/12 | 239 | 240 | 237 | 237 | 106,000 |
| 2013/08/09 | 240 | 240 | 237 | 238 | 114,000 |
| 2013/08/08 | 238 | 242 | 238 | 239 | 117,000 |
| 2013/08/07 | 241 | 242 | 239 | 239 | 126,000 |
| 2013/08/06 | 242 | 244 | 238 | 244 | 117,000 |
| 2013/08/05 | 244 | 244 | 240 | 242 | 48,000 |
| 2013/08/02 | 240 | 244 | 237 | 244 | 145,000 |
| 2013/08/01 | 231 | 237 | 231 | 237 | 142,000 |
| 2013/07/31 | 232 | 235 | 230 | 230 | 203,000 |
| 2013/07/30 | 233 | 238 | 232 | 236 | 172,000 |
| 2013/07/29 | 238 | 238 | 233 | 233 | 238,000 |
| 2013/07/26 | 241 | 242 | 239 | 239 | 234,000 |
| 2013/07/25 | 249 | 249 | 245 | 245 | 369,000 |
| 2013/07/24 | 248 | 249 | 245 | 249 | 172,000 |
| 2013/07/23 | 244 | 248 | 244 | 248 | 199,000 |
| 2013/07/22 | 245 | 248 | 243 | 247 | 242,000 |
| 2013/07/19 | 244 | 245 | 242 | 243 | 164,000 |
| 2013/07/18 | 241 | 244 | 241 | 242 | 104,000 |
| 2013/07/17 | 243 | 246 | 242 | 245 | 167,000 |
| 2013/07/16 | 246 | 246 | 243 | 243 | 107,000 |
| 2013/07/12 | 244 | 247 | 244 | 247 | 113,000 |
| 2013/07/11 | 246 | 248 | 245 | 245 | 178,000 |
| 2013/07/10 | 247 | 247 | 245 | 246 | 320,000 |
| 2013/07/09 | 244 | 246 | 244 | 246 | 156,000 |
| 2013/07/08 | 245 | 246 | 244 | 244 | 228,000 |
| 2013/07/05 | 241 | 243 | 240 | 243 | 109,000 |
| 2013/07/04 | 240 | 243 | 240 | 240 | 60,000 |
| 2013/07/03 | 243 | 243 | 234 | 240 | 147,000 |
| 2013/07/02 | 241 | 243 | 240 | 243 | 385,000 |
| 2013/07/01 | 240 | 240 | 239 | 240 | 171,000 |
| 2013/06/28 | 234 | 239 | 234 | 239 | 377,000 |
| 2013/06/27 | 230 | 234 | 229 | 234 | 166,000 |
| 2013/06/26 | 233 | 234 | 229 | 229 | 102,000 |
| 2013/06/25 | 235 | 237 | 232 | 232 | 238,000 |
| 2013/06/24 | 231 | 236 | 229 | 235 | 163,000 |
| 2013/06/21 | 218 | 230 | 218 | 230 | 309,000 |
| 2013/06/20 | 220 | 223 | 220 | 220 | 88,000 |
| 2013/06/19 | 223 | 224 | 221 | 223 | 60,000 |
| 2013/06/18 | 222 | 222 | 220 | 220 | 49,000 |
| 2013/06/17 | 219 | 222 | 219 | 221 | 49,000 |
| 2013/06/14 | 223 | 225 | 219 | 219 | 543,000 |
| 2013/06/13 | 219 | 223 | 217 | 219 | 167,000 |
| 2013/06/12 | 220 | 223 | 220 | 221 | 125,000 |
| 2013/06/11 | 223 | 223 | 221 | 221 | 95,000 |
| 2013/06/10 | 223 | 228 | 215 | 224 | 203,000 |
| 2013/06/07 | 219 | 221 | 212 | 216 | 275,000 |
| 2013/06/06 | 220 | 222 | 219 | 220 | 223,000 |
| 2013/06/05 | 225 | 227 | 221 | 221 | 157,000 |
| 2013/06/04 | 220 | 224 | 218 | 222 | 204,000 |
| 2013/06/03 | 225 | 225 | 220 | 220 | 236,000 |
| 2013/05/31 | 223 | 227 | 223 | 225 | 116,000 |
| 2013/05/30 | 225 | 226 | 222 | 222 | 230,000 |
| 2013/05/29 | 227 | 230 | 225 | 226 | 180,000 |
| 2013/05/28 | 227 | 231 | 223 | 223 | 202,000 |
| 2013/05/27 | 235 | 235 | 228 | 228 | 225,000 |
| 2013/05/24 | 234 | 239 | 233 | 235 | 500,000 |
| 2013/05/23 | 243 | 245 | 233 | 233 | 421,000 |
| 2013/05/22 | 242 | 245 | 242 | 243 | 155,000 |
| 2013/05/21 | 244 | 245 | 242 | 242 | 212,000 |
| 2013/05/20 | 247 | 248 | 244 | 244 | 203,000 |
| 2013/05/17 | 245 | 247 | 244 | 245 | 220,000 |
| 2013/05/16 | 245 | 246 | 242 | 245 | 199,000 |
| 2013/05/15 | 243 | 245 | 242 | 244 | 214,000 |
| 2013/05/14 | 243 | 245 | 242 | 242 | 150,000 |
| 2013/05/13 | 244 | 244 | 241 | 242 | 150,000 |
| 2013/05/10 | 245 | 245 | 242 | 244 | 246,000 |
| 2013/05/09 | 242 | 242 | 240 | 240 | 123,000 |
| 2013/05/08 | 242 | 245 | 242 | 242 | 202,000 |
| 2013/05/07 | 240 | 247 | 240 | 247 | 272,000 |
| 2013/05/02 | 233 | 239 | 233 | 238 | 198,000 |
| 2013/05/01 | 237 | 237 | 233 | 233 | 144,000 |
| 2013/04/30 | 233 | 237 | 233 | 237 | 210,000 |
| 2013/04/26 | 236 | 240 | 229 | 231 | 436,000 |
| 2013/04/25 | 234 | 236 | 234 | 236 | 180,000 |
| 2013/04/24 | 234 | 234 | 230 | 234 | 368,000 |
| 2013/04/23 | 234 | 235 | 232 | 233 | 292,000 |
| 2013/04/22 | 225 | 232 | 225 | 226 | 186,000 |
| 2013/04/19 | 226 | 229 | 224 | 225 | 143,000 |
| 2013/04/18 | 227 | 228 | 224 | 226 | 174,000 |
| 2013/04/17 | 227 | 229 | 225 | 226 | 197,000 |
| 2013/04/16 | 226 | 230 | 223 | 224 | 340,000 |
| 2013/04/15 | 229 | 234 | 228 | 230 | 219,000 |
| 2013/04/12 | 223 | 230 | 223 | 229 | 330,000 |
| 2013/04/11 | 225 | 227 | 222 | 225 | 305,000 |
| 2013/04/10 | 222 | 225 | 222 | 225 | 202,000 |
| 2013/04/09 | 223 | 224 | 221 | 224 | 190,000 |
| 2013/04/08 | 224 | 225 | 219 | 223 | 390,000 |
| 2013/04/05 | 218 | 224 | 218 | 223 | 402,000 |
| 2013/04/04 | 215 | 218 | 212 | 218 | 276,000 |
| 2013/04/03 | 209 | 217 | 209 | 217 | 346,000 |
| 2013/04/02 | 213 | 213 | 208 | 208 | 229,000 |
| 2013/04/01 | 217 | 218 | 212 | 212 | 230,000 |
| 2013/03/29 | 221 | 221 | 216 | 216 | 206,000 |
| 2013/03/28 | 219 | 222 | 219 | 220 | 216,000 |
| 2013/03/27 | 221 | 221 | 219 | 219 | 161,000 |
| 2013/03/26 | 222 | 222 | 221 | 221 | 261,000 |
| 2013/03/25 | 221 | 222 | 220 | 220 | 256,000 |
| 2013/03/22 | 221 | 227 | 220 | 220 | 338,000 |
| 2013/03/21 | 218 | 223 | 218 | 222 | 384,000 |
| 2013/03/19 | 217 | 218 | 216 | 216 | 134,000 |
| 2013/03/18 | 218 | 218 | 215 | 215 | 102,000 |
| 2013/03/15 | 216 | 217 | 215 | 217 | 158,000 |
| 2013/03/14 | 217 | 217 | 214 | 215 | 144,000 |
| 2013/03/13 | 218 | 219 | 216 | 216 | 155,000 |
| 2013/03/12 | 218 | 220 | 218 | 218 | 265,000 |
| 2013/03/11 | 219 | 219 | 217 | 218 | 249,000 |
| 2013/03/08 | 216 | 218 | 216 | 217 | 656,000 |
| 2013/03/07 | 216 | 218 | 216 | 217 | 216,000 |
| 2013/03/06 | 216 | 216 | 215 | 215 | 154,000 |
| 2013/03/05 | 214 | 215 | 213 | 213 | 93,000 |
| 2013/03/04 | 215 | 216 | 214 | 214 | 133,000 |
| 2013/03/01 | 214 | 216 | 214 | 215 | 185,000 |
| 2013/02/28 | 211 | 214 | 211 | 214 | 228,000 |
| 2013/02/27 | 213 | 213 | 210 | 210 | 137,000 |
| 2013/02/26 | 215 | 215 | 211 | 211 | 239,000 |
| 2013/02/25 | 216 | 216 | 214 | 215 | 218,000 |
| 2013/02/22 | 211 | 215 | 211 | 214 | 417,000 |
| 2013/02/21 | 214 | 216 | 213 | 214 | 284,000 |
| 2013/02/20 | 208 | 213 | 208 | 213 | 220,000 |
| 2013/02/19 | 208 | 208 | 206 | 207 | 202,000 |
| 2013/02/18 | 205 | 209 | 205 | 208 | 376,000 |
| 2013/02/15 | 208 | 209 | 206 | 207 | 216,000 |
| 2013/02/14 | 211 | 212 | 208 | 208 | 221,000 |
| 2013/02/13 | 213 | 214 | 210 | 212 | 240,000 |
| 2013/02/12 | 213 | 214 | 211 | 212 | 255,000 |
| 2013/02/08 | 212 | 212 | 210 | 211 | 195,000 |
| 2013/02/07 | 213 | 214 | 212 | 212 | 187,000 |
| 2013/02/06 | 217 | 218 | 213 | 214 | 277,000 |
| 2013/02/05 | 217 | 217 | 216 | 216 | 134,000 |
| 2013/02/04 | 219 | 219 | 218 | 218 | 116,000 |
| 2013/02/01 | 219 | 221 | 219 | 219 | 133,000 |
| 2013/01/31 | 221 | 222 | 218 | 219 | 201,000 |
| 2013/01/30 | 220 | 221 | 219 | 220 | 131,000 |
| 2013/01/29 | 222 | 222 | 220 | 220 | 113,000 |
| 2013/01/28 | 221 | 222 | 220 | 220 | 135,000 |
| 2013/01/25 | 220 | 222 | 219 | 220 | 241,000 |
| 2013/01/24 | 219 | 220 | 218 | 219 | 86,000 |
| 2013/01/23 | 217 | 219 | 217 | 219 | 137,000 |
| 2013/01/22 | 220 | 221 | 218 | 218 | 171,000 |
| 2013/01/21 | 220 | 221 | 218 | 219 | 115,000 |
| 2013/01/18 | 221 | 221 | 219 | 220 | 150,000 |
| 2013/01/17 | 219 | 220 | 217 | 218 | 176,000 |
| 2013/01/16 | 222 | 223 | 218 | 218 | 145,000 |
| 2013/01/15 | 224 | 225 | 221 | 221 | 158,000 |
| 2013/01/11 | 225 | 225 | 220 | 223 | 166,000 |
| 2013/01/10 | 221 | 224 | 219 | 224 | 143,000 |
| 2013/01/09 | 218 | 223 | 216 | 222 | 184,000 |
| 2013/01/08 | 221 | 221 | 218 | 219 | 151,000 |
| 2013/01/07 | 223 | 224 | 218 | 220 | 194,000 |
| 2013/01/04 | 224 | 225 | 221 | 223 | 239,000 |