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 |
---|---|---|---|---|---|
2014/12/30 | 265 | 265 | 263 | 263 | 90,000 |
2014/12/29 | 268 | 268 | 260 | 262 | 288,000 |
2014/12/26 | 265 | 268 | 265 | 268 | 145,000 |
2014/12/25 | 265 | 265 | 263 | 265 | 327,000 |
2014/12/24 | 263 | 265 | 263 | 265 | 268,000 |
2014/12/22 | 261 | 262 | 259 | 262 | 172,000 |
2014/12/19 | 260 | 261 | 259 | 261 | 183,000 |
2014/12/18 | 257 | 259 | 256 | 258 | 173,000 |
2014/12/17 | 254 | 259 | 254 | 254 | 207,000 |
2014/12/16 | 254 | 257 | 253 | 256 | 238,000 |
2014/12/15 | 260 | 262 | 259 | 259 | 135,000 |
2014/12/12 | 260 | 263 | 260 | 260 | 395,000 |
2014/12/11 | 266 | 266 | 262 | 262 | 283,000 |
2014/12/10 | 265 | 267 | 265 | 266 | 380,000 |
2014/12/09 | 265 | 267 | 264 | 265 | 242,000 |
2014/12/08 | 268 | 270 | 266 | 267 | 254,000 |
2014/12/05 | 267 | 269 | 266 | 269 | 95,000 |
2014/12/04 | 267 | 269 | 267 | 268 | 106,000 |
2014/12/03 | 270 | 270 | 267 | 267 | 91,000 |
2014/12/02 | 270 | 270 | 267 | 269 | 126,000 |
2014/12/01 | 269 | 271 | 268 | 270 | 137,000 |
2014/11/28 | 266 | 269 | 266 | 269 | 192,000 |
2014/11/27 | 268 | 270 | 266 | 266 | 160,000 |
2014/11/26 | 270 | 271 | 269 | 269 | 88,000 |
2014/11/25 | 269 | 272 | 266 | 272 | 288,000 |
2014/11/21 | 264 | 269 | 262 | 268 | 211,000 |
2014/11/20 | 267 | 268 | 265 | 265 | 91,000 |
2014/11/19 | 268 | 270 | 266 | 266 | 139,000 |
2014/11/18 | 265 | 268 | 264 | 268 | 177,000 |
2014/11/17 | 271 | 271 | 264 | 264 | 178,000 |
2014/11/14 | 276 | 276 | 267 | 274 | 337,000 |
2014/11/13 | 269 | 272 | 268 | 272 | 183,000 |
2014/11/12 | 270 | 272 | 268 | 269 | 252,000 |
2014/11/11 | 268 | 270 | 268 | 270 | 140,000 |
2014/11/10 | 267 | 270 | 267 | 269 | 173,000 |
2014/11/07 | 274 | 274 | 269 | 271 | 240,000 |
2014/11/06 | 272 | 279 | 269 | 271 | 332,000 |
2014/11/05 | 273 | 278 | 271 | 275 | 471,000 |
2014/11/04 | 272 | 286 | 272 | 273 | 987,000 |
2014/10/31 | 259 | 273 | 257 | 272 | 683,000 |
2014/10/30 | 260 | 261 | 256 | 256 | 245,000 |
2014/10/29 | 254 | 260 | 253 | 260 | 189,000 |
2014/10/28 | 257 | 258 | 253 | 254 | 188,000 |
2014/10/27 | 250 | 254 | 250 | 254 | 133,000 |
2014/10/24 | 250 | 251 | 248 | 249 | 133,000 |
2014/10/23 | 247 | 249 | 247 | 248 | 125,000 |
2014/10/22 | 246 | 250 | 246 | 249 | 132,000 |
2014/10/21 | 248 | 252 | 245 | 245 | 148,000 |
2014/10/20 | 244 | 248 | 244 | 248 | 174,000 |
2014/10/17 | 249 | 249 | 241 | 241 | 253,000 |
2014/10/16 | 250 | 252 | 247 | 248 | 185,000 |
2014/10/15 | 251 | 253 | 251 | 253 | 187,000 |
2014/10/14 | 250 | 255 | 249 | 250 | 304,000 |
2014/10/10 | 255 | 256 | 253 | 253 | 176,000 |
2014/10/09 | 260 | 260 | 255 | 256 | 259,000 |
2014/10/08 | 257 | 261 | 257 | 258 | 170,000 |
2014/10/07 | 258 | 261 | 258 | 259 | 199,000 |
2014/10/06 | 259 | 261 | 258 | 260 | 163,000 |
2014/10/03 | 258 | 260 | 257 | 257 | 149,000 |
2014/10/02 | 267 | 267 | 257 | 257 | 297,000 |
2014/10/01 | 262 | 268 | 262 | 267 | 149,000 |
2014/09/30 | 264 | 265 | 261 | 261 | 140,000 |
2014/09/29 | 269 | 269 | 262 | 264 | 160,000 |
2014/09/26 | 268 | 270 | 267 | 268 | 119,000 |
2014/09/25 | 270 | 273 | 267 | 273 | 329,000 |
2014/09/24 | 270 | 271 | 268 | 269 | 160,000 |
2014/09/22 | 275 | 275 | 271 | 272 | 129,000 |
2014/09/19 | 270 | 274 | 269 | 274 | 480,000 |
2014/09/18 | 267 | 270 | 266 | 270 | 276,000 |
2014/09/17 | 266 | 267 | 264 | 264 | 166,000 |
2014/09/16 | 267 | 267 | 266 | 266 | 135,000 |
2014/09/12 | 267 | 268 | 267 | 267 | 370,000 |
2014/09/11 | 268 | 269 | 268 | 269 | 85,000 |
2014/09/10 | 269 | 270 | 267 | 270 | 228,000 |
2014/09/09 | 270 | 270 | 267 | 269 | 124,000 |
2014/09/08 | 269 | 270 | 268 | 268 | 132,000 |
2014/09/05 | 269 | 269 | 266 | 266 | 123,000 |
2014/09/04 | 269 | 270 | 268 | 268 | 98,000 |
2014/09/03 | 270 | 270 | 266 | 268 | 134,000 |
2014/09/02 | 268 | 269 | 266 | 269 | 192,000 |
2014/09/01 | 265 | 268 | 265 | 268 | 75,000 |
2014/08/29 | 266 | 267 | 264 | 265 | 96,000 |
2014/08/28 | 267 | 268 | 266 | 268 | 96,000 |
2014/08/27 | 267 | 269 | 267 | 269 | 97,000 |
2014/08/26 | 269 | 270 | 268 | 268 | 114,000 |
2014/08/25 | 267 | 268 | 265 | 266 | 164,000 |
2014/08/22 | 267 | 268 | 266 | 267 | 111,000 |
2014/08/21 | 263 | 267 | 263 | 266 | 140,000 |
2014/08/20 | 264 | 265 | 263 | 263 | 105,000 |
2014/08/19 | 261 | 262 | 260 | 262 | 76,000 |
2014/08/18 | 259 | 260 | 259 | 260 | 26,000 |
2014/08/15 | 261 | 261 | 258 | 260 | 72,000 |
2014/08/14 | 257 | 261 | 257 | 261 | 87,000 |
2014/08/13 | 254 | 258 | 254 | 257 | 114,000 |
2014/08/12 | 254 | 255 | 253 | 254 | 89,000 |
2014/08/11 | 255 | 255 | 251 | 254 | 118,000 |
2014/08/08 | 253 | 256 | 252 | 253 | 159,000 |
2014/08/07 | 250 | 255 | 250 | 255 | 130,000 |
2014/08/06 | 254 | 255 | 251 | 251 | 188,000 |
2014/08/05 | 256 | 257 | 254 | 254 | 164,000 |
2014/08/04 | 258 | 260 | 256 | 256 | 275,000 |
2014/08/01 | 261 | 262 | 259 | 259 | 140,000 |
2014/07/31 | 261 | 262 | 261 | 261 | 62,000 |
2014/07/30 | 262 | 264 | 261 | 261 | 159,000 |
2014/07/29 | 264 | 266 | 263 | 265 | 100,000 |
2014/07/28 | 268 | 268 | 262 | 263 | 148,000 |
2014/07/25 | 269 | 270 | 268 | 268 | 274,000 |
2014/07/24 | 268 | 269 | 267 | 269 | 269,000 |
2014/07/23 | 269 | 269 | 267 | 268 | 88,000 |
2014/07/22 | 265 | 269 | 265 | 269 | 100,000 |
2014/07/18 | 267 | 267 | 264 | 264 | 118,000 |
2014/07/17 | 263 | 269 | 263 | 269 | 192,000 |
2014/07/16 | 259 | 262 | 259 | 259 | 113,000 |
2014/07/15 | 260 | 262 | 260 | 261 | 53,000 |
2014/07/14 | 258 | 261 | 258 | 260 | 68,000 |
2014/07/11 | 260 | 262 | 257 | 262 | 186,000 |
2014/07/10 | 264 | 266 | 262 | 262 | 201,000 |
2014/07/09 | 267 | 267 | 261 | 264 | 379,000 |
2014/07/08 | 270 | 270 | 267 | 269 | 165,000 |
2014/07/07 | 270 | 271 | 269 | 271 | 49,000 |
2014/07/04 | 272 | 272 | 268 | 271 | 154,000 |
2014/07/03 | 269 | 272 | 269 | 271 | 153,000 |
2014/07/02 | 268 | 272 | 267 | 270 | 323,000 |
2014/07/01 | 266 | 269 | 263 | 267 | 316,000 |
2014/06/30 | 261 | 267 | 259 | 266 | 494,000 |
2014/06/27 | 259 | 262 | 257 | 261 | 329,000 |
2014/06/26 | 258 | 261 | 258 | 258 | 202,000 |
2014/06/25 | 259 | 259 | 256 | 256 | 190,000 |
2014/06/24 | 257 | 262 | 257 | 259 | 259,000 |
2014/06/23 | 258 | 259 | 256 | 256 | 89,000 |
2014/06/20 | 261 | 262 | 257 | 257 | 325,000 |
2014/06/19 | 258 | 264 | 257 | 261 | 469,000 |
2014/06/18 | 256 | 257 | 253 | 257 | 156,000 |
2014/06/17 | 251 | 256 | 251 | 256 | 207,000 |
2014/06/16 | 253 | 254 | 250 | 250 | 72,000 |
2014/06/13 | 249 | 254 | 249 | 253 | 364,000 |
2014/06/12 | 253 | 253 | 251 | 252 | 78,000 |
2014/06/11 | 251 | 255 | 250 | 253 | 155,000 |
2014/06/10 | 251 | 252 | 250 | 251 | 130,000 |
2014/06/09 | 255 | 255 | 250 | 250 | 112,000 |
2014/06/06 | 254 | 256 | 254 | 254 | 208,000 |
2014/06/05 | 255 | 256 | 253 | 255 | 49,000 |
2014/06/04 | 254 | 256 | 254 | 255 | 114,000 |
2014/06/03 | 255 | 259 | 255 | 256 | 136,000 |
2014/06/02 | 252 | 255 | 252 | 254 | 145,000 |
2014/05/30 | 253 | 254 | 251 | 252 | 91,000 |
2014/05/29 | 253 | 254 | 252 | 253 | 38,000 |
2014/05/28 | 254 | 255 | 251 | 254 | 118,000 |
2014/05/27 | 254 | 255 | 253 | 254 | 108,000 |
2014/05/26 | 252 | 255 | 250 | 255 | 263,000 |
2014/05/23 | 246 | 253 | 246 | 252 | 216,000 |
2014/05/22 | 243 | 246 | 241 | 245 | 134,000 |
2014/05/21 | 240 | 241 | 240 | 240 | 28,000 |
2014/05/20 | 242 | 242 | 238 | 239 | 188,000 |
2014/05/19 | 241 | 242 | 240 | 240 | 80,000 |
2014/05/16 | 244 | 245 | 240 | 240 | 298,000 |
2014/05/15 | 250 | 250 | 245 | 246 | 140,000 |
2014/05/14 | 255 | 255 | 252 | 253 | 109,000 |
2014/05/13 | 255 | 255 | 253 | 255 | 119,000 |
2014/05/12 | 254 | 255 | 250 | 250 | 164,000 |
2014/05/09 | 248 | 253 | 248 | 252 | 183,000 |
2014/05/08 | 247 | 250 | 246 | 248 | 153,000 |
2014/05/07 | 254 | 254 | 245 | 247 | 273,000 |
2014/05/02 | 258 | 258 | 253 | 256 | 154,000 |
2014/05/01 | 255 | 259 | 253 | 259 | 344,000 |
2014/04/30 | 243 | 258 | 243 | 256 | 481,000 |
2014/04/28 | 241 | 242 | 240 | 242 | 64,000 |
2014/04/25 | 239 | 244 | 237 | 242 | 348,000 |
2014/04/24 | 239 | 241 | 239 | 239 | 130,000 |
2014/04/23 | 239 | 240 | 238 | 239 | 57,000 |
2014/04/22 | 239 | 240 | 238 | 238 | 70,000 |
2014/04/21 | 238 | 239 | 237 | 239 | 102,000 |
2014/04/18 | 242 | 242 | 236 | 238 | 136,000 |
2014/04/17 | 240 | 243 | 239 | 240 | 151,000 |
2014/04/16 | 236 | 241 | 236 | 241 | 137,000 |
2014/04/15 | 237 | 238 | 235 | 236 | 182,000 |
2014/04/14 | 235 | 240 | 235 | 236 | 119,000 |
2014/04/11 | 237 | 239 | 236 | 236 | 226,000 |
2014/04/10 | 241 | 244 | 238 | 238 | 323,000 |
2014/04/09 | 244 | 245 | 239 | 239 | 357,000 |
2014/04/08 | 256 | 256 | 245 | 245 | 333,000 |
2014/04/07 | 261 | 262 | 257 | 257 | 115,000 |
2014/04/04 | 265 | 267 | 261 | 263 | 262,000 |
2014/04/03 | 264 | 267 | 263 | 265 | 359,000 |
2014/04/02 | 263 | 267 | 262 | 264 | 491,000 |
2014/04/01 | 259 | 265 | 257 | 263 | 371,000 |
2014/03/31 | 261 | 263 | 256 | 261 | 304,000 |
2014/03/28 | 260 | 263 | 255 | 260 | 571,000 |
2014/03/27 | 255 | 263 | 253 | 262 | 422,000 |
2014/03/26 | 263 | 268 | 261 | 264 | 848,000 |
2014/03/25 | 254 | 263 | 254 | 261 | 812,000 |
2014/03/24 | 241 | 255 | 241 | 253 | 521,000 |
2014/03/20 | 245 | 245 | 238 | 242 | 1,054,000 |
2014/03/19 | 246 | 247 | 244 | 244 | 201,000 |
2014/03/18 | 246 | 246 | 243 | 244 | 170,000 |
2014/03/17 | 246 | 249 | 243 | 245 | 222,000 |
2014/03/14 | 246 | 249 | 245 | 245 | 696,000 |
2014/03/13 | 248 | 253 | 248 | 249 | 237,000 |
2014/03/12 | 253 | 254 | 249 | 249 | 214,000 |
2014/03/11 | 251 | 256 | 249 | 256 | 169,000 |
2014/03/10 | 255 | 255 | 250 | 251 | 123,000 |
2014/03/07 | 250 | 259 | 249 | 254 | 451,000 |
2014/03/06 | 246 | 249 | 245 | 249 | 167,000 |
2014/03/05 | 246 | 247 | 245 | 246 | 99,000 |
2014/03/04 | 243 | 246 | 242 | 246 | 87,000 |
2014/03/03 | 243 | 243 | 241 | 243 | 163,000 |
2014/02/28 | 244 | 244 | 241 | 243 | 153,000 |
2014/02/27 | 244 | 245 | 242 | 243 | 152,000 |
2014/02/26 | 242 | 245 | 242 | 244 | 79,000 |
2014/02/25 | 243 | 245 | 242 | 245 | 317,000 |
2014/02/24 | 240 | 243 | 239 | 243 | 186,000 |
2014/02/21 | 234 | 241 | 234 | 239 | 309,000 |
2014/02/20 | 233 | 234 | 231 | 231 | 130,000 |
2014/02/19 | 235 | 235 | 232 | 232 | 57,000 |
2014/02/18 | 228 | 234 | 228 | 234 | 249,000 |
2014/02/17 | 231 | 232 | 226 | 228 | 324,000 |
2014/02/14 | 235 | 236 | 230 | 230 | 155,000 |
2014/02/13 | 236 | 237 | 235 | 235 | 143,000 |
2014/02/12 | 234 | 236 | 234 | 236 | 70,000 |
2014/02/10 | 234 | 234 | 231 | 232 | 132,000 |
2014/02/07 | 229 | 231 | 228 | 230 | 176,000 |
2014/02/06 | 228 | 229 | 227 | 227 | 202,000 |
2014/02/05 | 229 | 231 | 227 | 227 | 295,000 |
2014/02/04 | 236 | 237 | 227 | 228 | 614,000 |
2014/02/03 | 242 | 242 | 238 | 238 | 179,000 |
2014/01/31 | 240 | 242 | 239 | 242 | 224,000 |
2014/01/30 | 240 | 241 | 236 | 240 | 370,000 |
2014/01/29 | 239 | 242 | 239 | 242 | 146,000 |
2014/01/28 | 240 | 243 | 238 | 238 | 338,000 |
2014/01/27 | 241 | 242 | 238 | 238 | 379,000 |
2014/01/24 | 247 | 247 | 242 | 242 | 475,000 |
2014/01/23 | 251 | 251 | 247 | 247 | 177,000 |
2014/01/22 | 249 | 252 | 247 | 251 | 194,000 |
2014/01/21 | 247 | 249 | 247 | 249 | 65,000 |
2014/01/20 | 248 | 248 | 245 | 246 | 113,000 |
2014/01/17 | 248 | 248 | 245 | 246 | 83,000 |
2014/01/16 | 246 | 249 | 246 | 248 | 249,000 |
2014/01/15 | 242 | 246 | 242 | 246 | 296,000 |
2014/01/14 | 247 | 247 | 243 | 243 | 219,000 |
2014/01/10 | 248 | 248 | 246 | 246 | 158,000 |
2014/01/09 | 249 | 249 | 247 | 248 | 152,000 |
2014/01/08 | 249 | 250 | 248 | 250 | 142,000 |
2014/01/07 | 251 | 251 | 248 | 248 | 134,000 |
2014/01/06 | 249 | 253 | 247 | 250 | 458,000 |