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 |
|---|---|---|---|---|---|
| 2015/12/30 | 278 | 281 | 278 | 280 | 145,000 |
| 2015/12/29 | 275 | 277 | 274 | 276 | 184,000 |
| 2015/12/28 | 276 | 277 | 275 | 276 | 65,000 |
| 2015/12/25 | 275 | 277 | 273 | 274 | 411,000 |
| 2015/12/24 | 272 | 276 | 272 | 275 | 210,000 |
| 2015/12/22 | 271 | 272 | 268 | 271 | 160,000 |
| 2015/12/21 | 269 | 271 | 266 | 270 | 235,000 |
| 2015/12/18 | 273 | 274 | 268 | 268 | 249,000 |
| 2015/12/17 | 273 | 274 | 270 | 272 | 253,000 |
| 2015/12/16 | 267 | 269 | 267 | 269 | 184,000 |
| 2015/12/15 | 270 | 270 | 266 | 266 | 178,000 |
| 2015/12/14 | 271 | 271 | 268 | 270 | 225,000 |
| 2015/12/11 | 275 | 275 | 273 | 273 | 366,000 |
| 2015/12/10 | 277 | 278 | 274 | 274 | 504,000 |
| 2015/12/09 | 276 | 279 | 275 | 277 | 258,000 |
| 2015/12/08 | 279 | 279 | 276 | 276 | 150,000 |
| 2015/12/07 | 278 | 281 | 278 | 279 | 223,000 |
| 2015/12/04 | 275 | 280 | 273 | 279 | 508,000 |
| 2015/12/03 | 282 | 282 | 277 | 278 | 122,000 |
| 2015/12/02 | 283 | 284 | 280 | 281 | 136,000 |
| 2015/12/01 | 277 | 284 | 277 | 283 | 257,000 |
| 2015/11/30 | 278 | 278 | 275 | 277 | 199,000 |
| 2015/11/27 | 279 | 279 | 276 | 277 | 137,000 |
| 2015/11/26 | 278 | 278 | 275 | 278 | 176,000 |
| 2015/11/25 | 279 | 280 | 276 | 277 | 315,000 |
| 2015/11/24 | 271 | 280 | 270 | 279 | 637,000 |
| 2015/11/20 | 274 | 274 | 271 | 272 | 246,000 |
| 2015/11/19 | 275 | 276 | 273 | 275 | 179,000 |
| 2015/11/18 | 277 | 277 | 272 | 274 | 131,000 |
| 2015/11/17 | 276 | 277 | 274 | 277 | 223,000 |
| 2015/11/16 | 272 | 276 | 272 | 274 | 273,000 |
| 2015/11/13 | 274 | 275 | 271 | 272 | 275,000 |
| 2015/11/12 | 277 | 277 | 275 | 277 | 299,000 |
| 2015/11/11 | 273 | 276 | 272 | 275 | 315,000 |
| 2015/11/10 | 272 | 273 | 269 | 273 | 229,000 |
| 2015/11/09 | 270 | 272 | 269 | 272 | 226,000 |
| 2015/11/06 | 269 | 270 | 267 | 269 | 268,000 |
| 2015/11/05 | 267 | 268 | 260 | 267 | 405,000 |
| 2015/11/04 | 267 | 270 | 265 | 267 | 288,000 |
| 2015/11/02 | 272 | 272 | 267 | 267 | 223,000 |
| 2015/10/30 | 276 | 277 | 270 | 272 | 411,000 |
| 2015/10/29 | 284 | 285 | 277 | 277 | 355,000 |
| 2015/10/28 | 275 | 289 | 272 | 288 | 433,000 |
| 2015/10/27 | 275 | 275 | 273 | 274 | 96,000 |
| 2015/10/26 | 275 | 275 | 272 | 274 | 172,000 |
| 2015/10/23 | 274 | 275 | 272 | 274 | 277,000 |
| 2015/10/22 | 274 | 276 | 270 | 273 | 208,000 |
| 2015/10/21 | 269 | 274 | 269 | 274 | 250,000 |
| 2015/10/20 | 272 | 273 | 269 | 269 | 146,000 |
| 2015/10/19 | 273 | 273 | 271 | 273 | 74,000 |
| 2015/10/16 | 272 | 277 | 272 | 274 | 363,000 |
| 2015/10/15 | 268 | 272 | 268 | 272 | 103,000 |
| 2015/10/14 | 269 | 270 | 267 | 267 | 222,000 |
| 2015/10/13 | 275 | 275 | 272 | 275 | 169,000 |
| 2015/10/09 | 270 | 273 | 265 | 273 | 221,000 |
| 2015/10/08 | 267 | 269 | 266 | 268 | 152,000 |
| 2015/10/07 | 267 | 270 | 265 | 269 | 191,000 |
| 2015/10/06 | 267 | 268 | 266 | 268 | 187,000 |
| 2015/10/05 | 263 | 264 | 260 | 264 | 313,000 |
| 2015/10/02 | 272 | 272 | 264 | 266 | 264,000 |
| 2015/10/01 | 275 | 277 | 271 | 273 | 212,000 |
| 2015/09/30 | 271 | 273 | 270 | 273 | 181,000 |
| 2015/09/29 | 274 | 276 | 268 | 268 | 326,000 |
| 2015/09/28 | 280 | 281 | 274 | 276 | 241,000 |
| 2015/09/25 | 274 | 280 | 274 | 280 | 339,000 |
| 2015/09/24 | 281 | 282 | 274 | 274 | 348,000 |
| 2015/09/18 | 288 | 289 | 282 | 285 | 280,000 |
| 2015/09/17 | 284 | 288 | 282 | 288 | 251,000 |
| 2015/09/16 | 287 | 289 | 281 | 283 | 262,000 |
| 2015/09/15 | 287 | 291 | 285 | 285 | 198,000 |
| 2015/09/14 | 291 | 295 | 287 | 287 | 152,000 |
| 2015/09/11 | 285 | 289 | 284 | 286 | 579,000 |
| 2015/09/10 | 285 | 291 | 283 | 289 | 390,000 |
| 2015/09/09 | 284 | 289 | 280 | 289 | 432,000 |
| 2015/09/08 | 286 | 288 | 275 | 276 | 504,000 |
| 2015/09/07 | 288 | 294 | 286 | 288 | 509,000 |
| 2015/09/04 | 294 | 297 | 287 | 290 | 436,000 |
| 2015/09/03 | 301 | 307 | 290 | 291 | 582,000 |
| 2015/09/02 | 297 | 305 | 293 | 295 | 510,000 |
| 2015/09/01 | 307 | 320 | 303 | 303 | 701,000 |
| 2015/08/31 | 304 | 306 | 300 | 302 | 360,000 |
| 2015/08/28 | 304 | 304 | 294 | 299 | 319,000 |
| 2015/08/27 | 290 | 296 | 286 | 288 | 459,000 |
| 2015/08/26 | 274 | 283 | 272 | 282 | 384,000 |
| 2015/08/25 | 279 | 290 | 265 | 274 | 814,000 |
| 2015/08/24 | 314 | 314 | 284 | 285 | 748,000 |
| 2015/08/21 | 310 | 322 | 310 | 314 | 665,000 |
| 2015/08/20 | 310 | 317 | 308 | 312 | 551,000 |
| 2015/08/19 | 308 | 309 | 303 | 307 | 329,000 |
| 2015/08/18 | 299 | 308 | 299 | 306 | 413,000 |
| 2015/08/17 | 298 | 302 | 298 | 300 | 418,000 |
| 2015/08/14 | 294 | 298 | 294 | 295 | 104,000 |
| 2015/08/13 | 294 | 295 | 293 | 294 | 138,000 |
| 2015/08/12 | 295 | 296 | 295 | 295 | 65,000 |
| 2015/08/11 | 298 | 298 | 294 | 297 | 159,000 |
| 2015/08/10 | 298 | 298 | 296 | 298 | 151,000 |
| 2015/08/07 | 295 | 298 | 295 | 298 | 135,000 |
| 2015/08/06 | 294 | 298 | 293 | 296 | 143,000 |
| 2015/08/05 | 294 | 294 | 292 | 294 | 155,000 |
| 2015/08/04 | 296 | 298 | 294 | 297 | 115,000 |
| 2015/08/03 | 295 | 296 | 294 | 296 | 168,000 |
| 2015/07/31 | 289 | 294 | 287 | 294 | 291,000 |
| 2015/07/30 | 285 | 288 | 284 | 285 | 151,000 |
| 2015/07/29 | 289 | 289 | 283 | 284 | 193,000 |
| 2015/07/28 | 290 | 290 | 289 | 289 | 160,000 |
| 2015/07/27 | 296 | 297 | 292 | 292 | 321,000 |
| 2015/07/24 | 297 | 298 | 296 | 296 | 184,000 |
| 2015/07/23 | 294 | 297 | 293 | 296 | 106,000 |
| 2015/07/22 | 294 | 296 | 293 | 294 | 108,000 |
| 2015/07/21 | 296 | 296 | 295 | 295 | 93,000 |
| 2015/07/17 | 300 | 300 | 295 | 297 | 153,000 |
| 2015/07/16 | 296 | 300 | 294 | 300 | 310,000 |
| 2015/07/15 | 291 | 297 | 291 | 296 | 322,000 |
| 2015/07/14 | 292 | 293 | 285 | 290 | 378,000 |
| 2015/07/13 | 286 | 291 | 286 | 291 | 86,000 |
| 2015/07/10 | 288 | 291 | 285 | 287 | 347,000 |
| 2015/07/09 | 282 | 284 | 278 | 282 | 251,000 |
| 2015/07/08 | 290 | 291 | 285 | 285 | 224,000 |
| 2015/07/07 | 290 | 293 | 289 | 292 | 155,000 |
| 2015/07/06 | 286 | 291 | 285 | 286 | 205,000 |
| 2015/07/03 | 288 | 288 | 286 | 287 | 64,000 |
| 2015/07/02 | 289 | 289 | 286 | 286 | 92,000 |
| 2015/07/01 | 292 | 293 | 288 | 289 | 365,000 |
| 2015/06/30 | 289 | 293 | 289 | 292 | 248,000 |
| 2015/06/29 | 288 | 291 | 288 | 288 | 256,000 |
| 2015/06/26 | 293 | 294 | 292 | 294 | 187,000 |
| 2015/06/25 | 295 | 296 | 293 | 294 | 181,000 |
| 2015/06/24 | 294 | 296 | 294 | 296 | 282,000 |
| 2015/06/23 | 292 | 295 | 292 | 295 | 184,000 |
| 2015/06/22 | 290 | 293 | 288 | 292 | 253,000 |
| 2015/06/19 | 292 | 296 | 290 | 292 | 418,000 |
| 2015/06/18 | 289 | 292 | 285 | 289 | 282,000 |
| 2015/06/17 | 283 | 289 | 283 | 287 | 415,000 |
| 2015/06/16 | 283 | 285 | 283 | 283 | 181,000 |
| 2015/06/15 | 282 | 282 | 280 | 282 | 129,000 |
| 2015/06/12 | 285 | 285 | 281 | 283 | 478,000 |
| 2015/06/11 | 281 | 283 | 279 | 281 | 287,000 |
| 2015/06/10 | 283 | 283 | 280 | 280 | 153,000 |
| 2015/06/09 | 280 | 283 | 280 | 280 | 154,000 |
| 2015/06/08 | 283 | 283 | 281 | 281 | 149,000 |
| 2015/06/05 | 277 | 282 | 277 | 281 | 251,000 |
| 2015/06/04 | 283 | 283 | 277 | 277 | 171,000 |
| 2015/06/03 | 284 | 285 | 282 | 283 | 110,000 |
| 2015/06/02 | 284 | 285 | 283 | 284 | 193,000 |
| 2015/06/01 | 283 | 285 | 282 | 284 | 249,000 |
| 2015/05/29 | 283 | 284 | 280 | 282 | 204,000 |
| 2015/05/28 | 284 | 284 | 281 | 283 | 192,000 |
| 2015/05/27 | 284 | 285 | 282 | 284 | 103,000 |
| 2015/05/26 | 286 | 286 | 283 | 284 | 173,000 |
| 2015/05/25 | 283 | 286 | 283 | 286 | 176,000 |
| 2015/05/22 | 286 | 286 | 282 | 283 | 123,000 |
| 2015/05/21 | 288 | 289 | 285 | 286 | 114,000 |
| 2015/05/20 | 285 | 289 | 285 | 289 | 205,000 |
| 2015/05/19 | 286 | 289 | 286 | 289 | 148,000 |
| 2015/05/18 | 284 | 289 | 284 | 289 | 257,000 |
| 2015/05/15 | 287 | 288 | 280 | 286 | 427,000 |
| 2015/05/14 | 282 | 287 | 282 | 285 | 260,000 |
| 2015/05/13 | 284 | 286 | 283 | 285 | 205,000 |
| 2015/05/12 | 285 | 286 | 280 | 285 | 299,000 |
| 2015/05/11 | 280 | 285 | 280 | 282 | 193,000 |
| 2015/05/08 | 277 | 279 | 277 | 278 | 177,000 |
| 2015/05/07 | 273 | 284 | 273 | 277 | 371,000 |
| 2015/05/01 | 279 | 279 | 274 | 275 | 451,000 |
| 2015/04/30 | 271 | 285 | 269 | 281 | 1,382,000 |
| 2015/04/28 | 268 | 269 | 265 | 265 | 200,000 |
| 2015/04/27 | 266 | 269 | 265 | 269 | 134,000 |
| 2015/04/24 | 268 | 269 | 266 | 266 | 193,000 |
| 2015/04/23 | 267 | 270 | 266 | 268 | 269,000 |
| 2015/04/22 | 266 | 268 | 266 | 267 | 100,000 |
| 2015/04/21 | 266 | 266 | 265 | 266 | 187,000 |
| 2015/04/20 | 264 | 265 | 264 | 264 | 83,000 |
| 2015/04/17 | 264 | 266 | 264 | 264 | 143,000 |
| 2015/04/16 | 268 | 268 | 264 | 266 | 122,000 |
| 2015/04/15 | 266 | 267 | 265 | 267 | 110,000 |
| 2015/04/14 | 266 | 267 | 265 | 266 | 111,000 |
| 2015/04/13 | 267 | 267 | 265 | 265 | 97,000 |
| 2015/04/10 | 269 | 269 | 267 | 267 | 186,000 |
| 2015/04/09 | 267 | 268 | 267 | 268 | 59,000 |
| 2015/04/08 | 265 | 267 | 264 | 267 | 192,000 |
| 2015/04/07 | 264 | 265 | 263 | 265 | 140,000 |
| 2015/04/06 | 267 | 267 | 265 | 265 | 72,000 |
| 2015/04/03 | 271 | 271 | 266 | 268 | 115,000 |
| 2015/04/02 | 264 | 271 | 264 | 269 | 248,000 |
| 2015/04/01 | 270 | 270 | 263 | 264 | 269,000 |
| 2015/03/31 | 265 | 272 | 265 | 270 | 293,000 |
| 2015/03/30 | 262 | 264 | 260 | 263 | 158,000 |
| 2015/03/27 | 265 | 268 | 260 | 261 | 190,000 |
| 2015/03/26 | 266 | 269 | 265 | 266 | 204,000 |
| 2015/03/25 | 268 | 268 | 266 | 267 | 230,000 |
| 2015/03/24 | 267 | 269 | 266 | 268 | 188,000 |
| 2015/03/23 | 267 | 269 | 266 | 269 | 107,000 |
| 2015/03/20 | 267 | 267 | 265 | 265 | 267,000 |
| 2015/03/19 | 266 | 267 | 266 | 266 | 152,000 |
| 2015/03/18 | 267 | 269 | 266 | 266 | 218,000 |
| 2015/03/17 | 267 | 268 | 267 | 267 | 131,000 |
| 2015/03/16 | 267 | 267 | 266 | 266 | 115,000 |
| 2015/03/13 | 270 | 270 | 267 | 268 | 541,000 |
| 2015/03/12 | 264 | 267 | 264 | 267 | 222,000 |
| 2015/03/11 | 264 | 266 | 264 | 264 | 180,000 |
| 2015/03/10 | 266 | 266 | 264 | 264 | 134,000 |
| 2015/03/09 | 264 | 266 | 264 | 265 | 72,000 |
| 2015/03/06 | 266 | 267 | 265 | 265 | 122,000 |
| 2015/03/05 | 265 | 266 | 265 | 266 | 55,000 |
| 2015/03/04 | 267 | 267 | 265 | 266 | 136,000 |
| 2015/03/03 | 265 | 267 | 264 | 265 | 61,000 |
| 2015/03/02 | 265 | 266 | 263 | 264 | 171,000 |
| 2015/02/27 | 270 | 270 | 265 | 267 | 200,000 |
| 2015/02/26 | 273 | 273 | 270 | 272 | 233,000 |
| 2015/02/25 | 271 | 273 | 271 | 273 | 82,000 |
| 2015/02/24 | 269 | 272 | 269 | 271 | 150,000 |
| 2015/02/23 | 271 | 272 | 269 | 269 | 122,000 |
| 2015/02/20 | 270 | 273 | 269 | 272 | 268,000 |
| 2015/02/19 | 268 | 270 | 266 | 270 | 209,000 |
| 2015/02/18 | 265 | 269 | 264 | 265 | 285,000 |
| 2015/02/17 | 265 | 266 | 263 | 265 | 145,000 |
| 2015/02/16 | 264 | 270 | 263 | 264 | 232,000 |
| 2015/02/13 | 269 | 269 | 263 | 263 | 156,000 |
| 2015/02/12 | 263 | 271 | 263 | 267 | 349,000 |
| 2015/02/10 | 260 | 261 | 259 | 260 | 109,000 |
| 2015/02/09 | 260 | 260 | 257 | 258 | 90,000 |
| 2015/02/06 | 258 | 259 | 256 | 257 | 168,000 |
| 2015/02/05 | 255 | 257 | 255 | 257 | 212,000 |
| 2015/02/04 | 253 | 258 | 253 | 258 | 281,000 |
| 2015/02/03 | 257 | 258 | 253 | 255 | 236,000 |
| 2015/02/02 | 261 | 261 | 257 | 257 | 154,000 |
| 2015/01/30 | 264 | 266 | 259 | 261 | 220,000 |
| 2015/01/29 | 263 | 266 | 261 | 262 | 173,000 |
| 2015/01/28 | 260 | 264 | 260 | 264 | 252,000 |
| 2015/01/27 | 257 | 259 | 256 | 259 | 194,000 |
| 2015/01/26 | 258 | 258 | 254 | 255 | 205,000 |
| 2015/01/23 | 255 | 258 | 255 | 257 | 218,000 |
| 2015/01/22 | 255 | 255 | 253 | 255 | 166,000 |
| 2015/01/21 | 257 | 257 | 254 | 254 | 177,000 |
| 2015/01/20 | 254 | 257 | 253 | 257 | 183,000 |
| 2015/01/19 | 255 | 255 | 253 | 253 | 132,000 |
| 2015/01/16 | 255 | 255 | 253 | 254 | 135,000 |
| 2015/01/15 | 254 | 259 | 254 | 258 | 124,000 |
| 2015/01/14 | 255 | 256 | 254 | 254 | 145,000 |
| 2015/01/13 | 257 | 258 | 254 | 256 | 226,000 |
| 2015/01/09 | 256 | 258 | 255 | 257 | 149,000 |
| 2015/01/08 | 253 | 256 | 253 | 255 | 137,000 |
| 2015/01/07 | 253 | 254 | 252 | 252 | 232,000 |
| 2015/01/06 | 258 | 258 | 254 | 254 | 224,000 |
| 2015/01/05 | 263 | 263 | 257 | 258 | 185,000 |