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 |
---|---|---|---|---|---|
2016/12/30 | 251 | 252 | 251 | 252 | 99,000 |
2016/12/29 | 255 | 255 | 252 | 253 | 169,000 |
2016/12/28 | 253 | 255 | 253 | 255 | 92,000 |
2016/12/27 | 255 | 255 | 251 | 253 | 150,000 |
2016/12/26 | 255 | 256 | 253 | 255 | 158,000 |
2016/12/22 | 255 | 256 | 253 | 255 | 338,000 |
2016/12/21 | 256 | 257 | 252 | 255 | 237,000 |
2016/12/20 | 255 | 256 | 253 | 256 | 194,000 |
2016/12/19 | 254 | 256 | 252 | 255 | 184,000 |
2016/12/16 | 256 | 256 | 253 | 253 | 183,000 |
2016/12/15 | 255 | 257 | 254 | 255 | 179,000 |
2016/12/14 | 256 | 257 | 254 | 254 | 221,000 |
2016/12/13 | 250 | 256 | 250 | 256 | 302,000 |
2016/12/12 | 254 | 254 | 251 | 253 | 340,000 |
2016/12/09 | 253 | 254 | 249 | 252 | 626,000 |
2016/12/08 | 249 | 254 | 249 | 253 | 576,000 |
2016/12/07 | 246 | 248 | 246 | 248 | 184,000 |
2016/12/06 | 243 | 247 | 243 | 246 | 282,000 |
2016/12/05 | 245 | 245 | 243 | 243 | 243,000 |
2016/12/02 | 247 | 248 | 245 | 245 | 185,000 |
2016/12/01 | 247 | 248 | 246 | 246 | 180,000 |
2016/11/30 | 247 | 248 | 245 | 246 | 155,000 |
2016/11/29 | 245 | 247 | 245 | 247 | 102,000 |
2016/11/28 | 245 | 246 | 244 | 246 | 173,000 |
2016/11/25 | 244 | 245 | 243 | 245 | 189,000 |
2016/11/24 | 245 | 245 | 243 | 243 | 89,000 |
2016/11/22 | 243 | 245 | 243 | 244 | 126,000 |
2016/11/21 | 245 | 245 | 242 | 243 | 120,000 |
2016/11/18 | 244 | 244 | 242 | 243 | 279,000 |
2016/11/17 | 243 | 244 | 242 | 242 | 126,000 |
2016/11/16 | 244 | 245 | 242 | 244 | 210,000 |
2016/11/15 | 243 | 243 | 241 | 243 | 140,000 |
2016/11/14 | 244 | 245 | 241 | 242 | 223,000 |
2016/11/11 | 246 | 246 | 241 | 243 | 253,000 |
2016/11/10 | 243 | 245 | 241 | 244 | 283,000 |
2016/11/09 | 244 | 244 | 238 | 238 | 404,000 |
2016/11/08 | 244 | 245 | 242 | 243 | 109,000 |
2016/11/07 | 243 | 246 | 243 | 244 | 133,000 |
2016/11/04 | 246 | 246 | 242 | 242 | 242,000 |
2016/11/02 | 248 | 248 | 245 | 247 | 170,000 |
2016/11/01 | 246 | 249 | 246 | 248 | 184,000 |
2016/10/31 | 251 | 251 | 245 | 246 | 303,000 |
2016/10/28 | 253 | 254 | 250 | 252 | 308,000 |
2016/10/27 | 252 | 253 | 250 | 252 | 198,000 |
2016/10/26 | 252 | 253 | 250 | 251 | 249,000 |
2016/10/25 | 253 | 254 | 252 | 253 | 263,000 |
2016/10/24 | 252 | 254 | 251 | 253 | 214,000 |
2016/10/21 | 254 | 254 | 250 | 252 | 111,000 |
2016/10/20 | 251 | 255 | 250 | 254 | 183,000 |
2016/10/19 | 252 | 253 | 250 | 251 | 150,000 |
2016/10/18 | 251 | 251 | 250 | 250 | 79,000 |
2016/10/17 | 248 | 253 | 248 | 252 | 150,000 |
2016/10/14 | 251 | 252 | 249 | 250 | 112,000 |
2016/10/13 | 246 | 251 | 246 | 251 | 241,000 |
2016/10/12 | 244 | 248 | 244 | 246 | 342,000 |
2016/10/11 | 247 | 247 | 244 | 246 | 162,000 |
2016/10/07 | 248 | 248 | 244 | 245 | 197,000 |
2016/10/06 | 253 | 253 | 247 | 247 | 284,000 |
2016/10/05 | 253 | 255 | 251 | 252 | 252,000 |
2016/10/04 | 249 | 253 | 249 | 253 | 228,000 |
2016/10/03 | 251 | 251 | 249 | 249 | 81,000 |
2016/09/30 | 249 | 252 | 248 | 249 | 184,000 |
2016/09/29 | 255 | 257 | 255 | 257 | 167,000 |
2016/09/28 | 255 | 256 | 250 | 253 | 141,000 |
2016/09/27 | 248 | 261 | 247 | 261 | 294,000 |
2016/09/26 | 257 | 257 | 252 | 253 | 103,000 |
2016/09/23 | 258 | 261 | 253 | 258 | 409,000 |
2016/09/21 | 249 | 258 | 249 | 258 | 311,000 |
2016/09/20 | 246 | 251 | 246 | 249 | 215,000 |
2016/09/16 | 243 | 247 | 243 | 247 | 124,000 |
2016/09/15 | 243 | 243 | 242 | 242 | 68,000 |
2016/09/14 | 244 | 245 | 243 | 244 | 100,000 |
2016/09/13 | 249 | 249 | 244 | 245 | 66,000 |
2016/09/12 | 248 | 249 | 244 | 248 | 175,000 |
2016/09/09 | 249 | 250 | 248 | 249 | 183,000 |
2016/09/08 | 249 | 250 | 248 | 249 | 128,000 |
2016/09/07 | 245 | 249 | 244 | 249 | 170,000 |
2016/09/06 | 244 | 248 | 244 | 245 | 95,000 |
2016/09/05 | 243 | 246 | 243 | 244 | 97,000 |
2016/09/02 | 245 | 245 | 242 | 242 | 116,000 |
2016/09/01 | 244 | 245 | 244 | 245 | 75,000 |
2016/08/31 | 240 | 244 | 240 | 244 | 97,000 |
2016/08/30 | 242 | 242 | 239 | 239 | 106,000 |
2016/08/29 | 241 | 243 | 241 | 243 | 84,000 |
2016/08/26 | 244 | 244 | 240 | 240 | 176,000 |
2016/08/25 | 245 | 245 | 244 | 244 | 83,000 |
2016/08/24 | 244 | 250 | 243 | 244 | 139,000 |
2016/08/23 | 242 | 244 | 241 | 244 | 112,000 |
2016/08/22 | 241 | 243 | 239 | 242 | 143,000 |
2016/08/19 | 241 | 242 | 240 | 240 | 87,000 |
2016/08/18 | 240 | 241 | 240 | 240 | 158,000 |
2016/08/17 | 242 | 242 | 240 | 241 | 182,000 |
2016/08/16 | 248 | 248 | 243 | 243 | 160,000 |
2016/08/15 | 247 | 250 | 247 | 248 | 40,000 |
2016/08/12 | 249 | 249 | 248 | 249 | 51,000 |
2016/08/10 | 249 | 249 | 246 | 247 | 98,000 |
2016/08/09 | 247 | 248 | 247 | 248 | 59,000 |
2016/08/08 | 243 | 247 | 243 | 247 | 179,000 |
2016/08/05 | 244 | 245 | 244 | 244 | 98,000 |
2016/08/04 | 244 | 246 | 243 | 244 | 105,000 |
2016/08/03 | 246 | 246 | 243 | 243 | 159,000 |
2016/08/02 | 249 | 252 | 247 | 248 | 316,000 |
2016/08/01 | 256 | 256 | 250 | 251 | 132,000 |
2016/07/29 | 262 | 262 | 253 | 256 | 270,000 |
2016/07/28 | 259 | 261 | 257 | 261 | 276,000 |
2016/07/27 | 256 | 257 | 252 | 257 | 198,000 |
2016/07/26 | 255 | 255 | 252 | 254 | 296,000 |
2016/07/25 | 251 | 255 | 251 | 255 | 235,000 |
2016/07/22 | 248 | 251 | 248 | 251 | 119,000 |
2016/07/21 | 249 | 251 | 248 | 249 | 193,000 |
2016/07/20 | 246 | 248 | 245 | 248 | 94,000 |
2016/07/19 | 245 | 248 | 245 | 246 | 196,000 |
2016/07/15 | 242 | 246 | 242 | 243 | 164,000 |
2016/07/14 | 243 | 246 | 242 | 242 | 177,000 |
2016/07/13 | 243 | 245 | 242 | 242 | 190,000 |
2016/07/12 | 243 | 246 | 241 | 242 | 349,000 |
2016/07/11 | 243 | 243 | 240 | 242 | 385,000 |
2016/07/08 | 245 | 245 | 242 | 242 | 230,000 |
2016/07/07 | 246 | 247 | 243 | 244 | 152,000 |
2016/07/06 | 249 | 249 | 245 | 247 | 311,000 |
2016/07/05 | 249 | 251 | 248 | 250 | 75,000 |
2016/07/04 | 251 | 253 | 248 | 249 | 166,000 |
2016/07/01 | 249 | 252 | 249 | 251 | 247,000 |
2016/06/30 | 250 | 251 | 248 | 249 | 339,000 |
2016/06/29 | 250 | 251 | 247 | 250 | 278,000 |
2016/06/28 | 246 | 250 | 246 | 247 | 156,000 |
2016/06/27 | 241 | 249 | 241 | 249 | 208,000 |
2016/06/24 | 249 | 250 | 240 | 240 | 262,000 |
2016/06/23 | 249 | 250 | 248 | 249 | 78,000 |
2016/06/22 | 248 | 248 | 247 | 248 | 82,000 |
2016/06/21 | 247 | 249 | 244 | 248 | 128,000 |
2016/06/20 | 248 | 250 | 247 | 247 | 93,000 |
2016/06/17 | 243 | 248 | 242 | 248 | 313,000 |
2016/06/16 | 244 | 245 | 240 | 240 | 176,000 |
2016/06/15 | 244 | 245 | 241 | 244 | 133,000 |
2016/06/14 | 247 | 248 | 242 | 243 | 266,000 |
2016/06/13 | 252 | 252 | 247 | 247 | 151,000 |
2016/06/10 | 262 | 263 | 255 | 256 | 409,000 |
2016/06/09 | 261 | 262 | 260 | 261 | 88,000 |
2016/06/08 | 260 | 261 | 257 | 261 | 109,000 |
2016/06/07 | 253 | 257 | 253 | 257 | 193,000 |
2016/06/06 | 249 | 254 | 249 | 254 | 113,000 |
2016/06/03 | 251 | 253 | 251 | 253 | 126,000 |
2016/06/02 | 250 | 251 | 249 | 250 | 124,000 |
2016/06/01 | 252 | 255 | 250 | 252 | 210,000 |
2016/05/31 | 250 | 252 | 250 | 252 | 86,000 |
2016/05/30 | 251 | 253 | 250 | 250 | 148,000 |
2016/05/27 | 252 | 252 | 250 | 252 | 87,000 |
2016/05/26 | 250 | 251 | 248 | 250 | 120,000 |
2016/05/25 | 253 | 255 | 248 | 249 | 358,000 |
2016/05/24 | 253 | 255 | 251 | 252 | 143,000 |
2016/05/23 | 253 | 253 | 252 | 253 | 56,000 |
2016/05/20 | 250 | 255 | 250 | 253 | 188,000 |
2016/05/19 | 260 | 260 | 250 | 250 | 307,000 |
2016/05/18 | 260 | 262 | 256 | 257 | 187,000 |
2016/05/17 | 260 | 262 | 259 | 262 | 123,000 |
2016/05/16 | 255 | 263 | 255 | 259 | 117,000 |
2016/05/13 | 266 | 266 | 261 | 262 | 217,000 |
2016/05/12 | 264 | 267 | 264 | 266 | 169,000 |
2016/05/11 | 271 | 276 | 269 | 270 | 160,000 |
2016/05/10 | 272 | 277 | 269 | 274 | 274,000 |
2016/05/09 | 275 | 276 | 265 | 271 | 245,000 |
2016/05/06 | 265 | 274 | 264 | 272 | 359,000 |
2016/05/02 | 264 | 267 | 259 | 265 | 298,000 |
2016/04/28 | 255 | 273 | 254 | 268 | 794,000 |
2016/04/27 | 256 | 256 | 252 | 252 | 96,000 |
2016/04/26 | 256 | 256 | 251 | 255 | 108,000 |
2016/04/25 | 257 | 257 | 253 | 254 | 207,000 |
2016/04/22 | 257 | 258 | 254 | 257 | 181,000 |
2016/04/21 | 259 | 259 | 256 | 259 | 208,000 |
2016/04/20 | 255 | 257 | 253 | 257 | 321,000 |
2016/04/19 | 251 | 253 | 247 | 253 | 215,000 |
2016/04/18 | 242 | 250 | 242 | 244 | 392,000 |
2016/04/15 | 247 | 257 | 247 | 254 | 322,000 |
2016/04/14 | 253 | 261 | 251 | 261 | 298,000 |
2016/04/13 | 245 | 250 | 245 | 250 | 124,000 |
2016/04/12 | 240 | 248 | 240 | 245 | 252,000 |
2016/04/11 | 249 | 249 | 237 | 238 | 366,000 |
2016/04/08 | 249 | 252 | 246 | 248 | 244,000 |
2016/04/07 | 251 | 255 | 251 | 252 | 56,000 |
2016/04/06 | 250 | 256 | 247 | 252 | 158,000 |
2016/04/05 | 255 | 257 | 248 | 250 | 153,000 |
2016/04/04 | 252 | 258 | 252 | 257 | 163,000 |
2016/04/01 | 261 | 261 | 248 | 248 | 311,000 |
2016/03/31 | 267 | 267 | 259 | 260 | 234,000 |
2016/03/30 | 271 | 271 | 267 | 268 | 105,000 |
2016/03/29 | 269 | 271 | 267 | 270 | 202,000 |
2016/03/28 | 267 | 270 | 264 | 270 | 160,000 |
2016/03/25 | 266 | 268 | 263 | 264 | 211,000 |
2016/03/24 | 273 | 274 | 267 | 267 | 155,000 |
2016/03/23 | 273 | 276 | 271 | 274 | 166,000 |
2016/03/22 | 268 | 272 | 266 | 272 | 245,000 |
2016/03/18 | 263 | 271 | 259 | 271 | 377,000 |
2016/03/17 | 266 | 268 | 261 | 263 | 132,000 |
2016/03/16 | 264 | 268 | 261 | 262 | 134,000 |
2016/03/15 | 261 | 266 | 261 | 266 | 157,000 |
2016/03/14 | 259 | 263 | 258 | 261 | 152,000 |
2016/03/11 | 254 | 257 | 250 | 256 | 434,000 |
2016/03/10 | 257 | 257 | 246 | 252 | 401,000 |
2016/03/09 | 255 | 256 | 254 | 254 | 129,000 |
2016/03/08 | 255 | 257 | 254 | 256 | 135,000 |
2016/03/07 | 256 | 258 | 253 | 254 | 125,000 |
2016/03/04 | 251 | 256 | 251 | 256 | 122,000 |
2016/03/03 | 247 | 252 | 247 | 252 | 144,000 |
2016/03/02 | 246 | 249 | 246 | 248 | 193,000 |
2016/03/01 | 242 | 244 | 239 | 243 | 177,000 |
2016/02/29 | 250 | 250 | 243 | 243 | 177,000 |
2016/02/26 | 254 | 256 | 246 | 248 | 309,000 |
2016/02/25 | 247 | 254 | 247 | 253 | 200,000 |
2016/02/24 | 248 | 250 | 246 | 247 | 156,000 |
2016/02/23 | 254 | 256 | 248 | 248 | 140,000 |
2016/02/22 | 249 | 255 | 249 | 254 | 130,000 |
2016/02/19 | 249 | 252 | 246 | 249 | 179,000 |
2016/02/18 | 247 | 252 | 247 | 249 | 197,000 |
2016/02/17 | 249 | 249 | 243 | 244 | 207,000 |
2016/02/16 | 256 | 256 | 249 | 249 | 274,000 |
2016/02/15 | 255 | 257 | 251 | 256 | 116,000 |
2016/02/12 | 255 | 259 | 245 | 247 | 437,000 |
2016/02/10 | 270 | 270 | 258 | 259 | 210,000 |
2016/02/09 | 269 | 269 | 265 | 265 | 222,000 |
2016/02/08 | 266 | 274 | 266 | 274 | 149,000 |
2016/02/05 | 268 | 269 | 264 | 266 | 113,000 |
2016/02/04 | 273 | 274 | 268 | 270 | 165,000 |
2016/02/03 | 272 | 273 | 270 | 273 | 155,000 |
2016/02/02 | 268 | 273 | 268 | 272 | 183,000 |
2016/02/01 | 266 | 271 | 266 | 267 | 272,000 |
2016/01/29 | 260 | 265 | 255 | 265 | 394,000 |
2016/01/28 | 258 | 262 | 257 | 261 | 189,000 |
2016/01/27 | 254 | 259 | 254 | 258 | 155,000 |
2016/01/26 | 253 | 256 | 251 | 251 | 227,000 |
2016/01/25 | 255 | 257 | 252 | 255 | 211,000 |
2016/01/22 | 249 | 253 | 247 | 253 | 288,000 |
2016/01/21 | 254 | 255 | 243 | 243 | 378,000 |
2016/01/20 | 262 | 262 | 256 | 256 | 270,000 |
2016/01/19 | 266 | 266 | 261 | 262 | 164,000 |
2016/01/18 | 265 | 266 | 262 | 264 | 156,000 |
2016/01/15 | 268 | 268 | 266 | 268 | 182,000 |
2016/01/14 | 265 | 268 | 263 | 266 | 337,000 |
2016/01/13 | 269 | 271 | 266 | 269 | 153,000 |
2016/01/12 | 270 | 270 | 265 | 265 | 327,000 |
2016/01/08 | 272 | 274 | 269 | 269 | 292,000 |
2016/01/07 | 274 | 277 | 272 | 272 | 173,000 |
2016/01/06 | 277 | 279 | 272 | 274 | 323,000 |
2016/01/05 | 271 | 277 | 270 | 276 | 263,000 |
2016/01/04 | 280 | 280 | 271 | 271 | 188,000 |