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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,710 | 1,725 | 1,707 | 1,709 | 60,300 |
| 2022/12/29 | 1,687 | 1,708 | 1,683 | 1,708 | 43,500 |
| 2022/12/28 | 1,673 | 1,688 | 1,672 | 1,688 | 54,700 |
| 2022/12/27 | 1,680 | 1,692 | 1,678 | 1,679 | 28,400 |
| 2022/12/26 | 1,675 | 1,679 | 1,666 | 1,677 | 41,000 |
| 2022/12/23 | 1,671 | 1,684 | 1,666 | 1,680 | 64,700 |
| 2022/12/22 | 1,665 | 1,676 | 1,655 | 1,671 | 39,000 |
| 2022/12/21 | 1,665 | 1,668 | 1,648 | 1,655 | 60,500 |
| 2022/12/20 | 1,674 | 1,687 | 1,649 | 1,663 | 82,000 |
| 2022/12/19 | 1,673 | 1,684 | 1,669 | 1,674 | 29,700 |
| 2022/12/16 | 1,680 | 1,683 | 1,667 | 1,673 | 70,500 |
| 2022/12/15 | 1,691 | 1,708 | 1,687 | 1,689 | 67,700 |
| 2022/12/14 | 1,685 | 1,694 | 1,677 | 1,692 | 28,300 |
| 2022/12/13 | 1,692 | 1,699 | 1,683 | 1,689 | 42,500 |
| 2022/12/12 | 1,677 | 1,685 | 1,673 | 1,680 | 69,800 |
| 2022/12/09 | 1,660 | 1,677 | 1,660 | 1,677 | 48,600 |
| 2022/12/08 | 1,674 | 1,674 | 1,652 | 1,660 | 39,100 |
| 2022/12/07 | 1,649 | 1,669 | 1,649 | 1,664 | 36,000 |
| 2022/12/06 | 1,642 | 1,651 | 1,641 | 1,642 | 45,200 |
| 2022/12/05 | 1,663 | 1,663 | 1,644 | 1,650 | 50,300 |
| 2022/12/02 | 1,675 | 1,675 | 1,653 | 1,663 | 60,000 |
| 2022/12/01 | 1,685 | 1,685 | 1,665 | 1,672 | 42,200 |
| 2022/11/30 | 1,659 | 1,681 | 1,655 | 1,678 | 113,800 |
| 2022/11/29 | 1,684 | 1,686 | 1,668 | 1,676 | 74,000 |
| 2022/11/28 | 1,724 | 1,732 | 1,687 | 1,702 | 83,500 |
| 2022/11/25 | 1,707 | 1,730 | 1,707 | 1,724 | 51,500 |
| 2022/11/24 | 1,694 | 1,711 | 1,688 | 1,707 | 71,100 |
| 2022/11/22 | 1,666 | 1,706 | 1,665 | 1,694 | 122,100 |
| 2022/11/21 | 1,675 | 1,677 | 1,647 | 1,650 | 108,900 |
| 2022/11/18 | 1,674 | 1,685 | 1,669 | 1,683 | 69,800 |
| 2022/11/17 | 1,647 | 1,672 | 1,647 | 1,664 | 58,300 |
| 2022/11/16 | 1,637 | 1,655 | 1,627 | 1,647 | 79,200 |
| 2022/11/15 | 1,651 | 1,651 | 1,640 | 1,640 | 32,600 |
| 2022/11/14 | 1,629 | 1,659 | 1,626 | 1,650 | 82,600 |
| 2022/11/11 | 1,632 | 1,653 | 1,628 | 1,633 | 76,100 |
| 2022/11/10 | 1,624 | 1,632 | 1,613 | 1,618 | 71,000 |
| 2022/11/09 | 1,637 | 1,639 | 1,626 | 1,633 | 43,500 |
| 2022/11/08 | 1,635 | 1,649 | 1,632 | 1,636 | 50,100 |
| 2022/11/07 | 1,629 | 1,641 | 1,627 | 1,634 | 43,200 |
| 2022/11/04 | 1,652 | 1,652 | 1,625 | 1,628 | 97,100 |
| 2022/11/02 | 1,679 | 1,679 | 1,649 | 1,652 | 111,100 |
| 2022/11/01 | 1,722 | 1,722 | 1,665 | 1,675 | 93,000 |
| 2022/10/31 | 1,732 | 1,737 | 1,713 | 1,725 | 84,000 |
| 2022/10/28 | 1,709 | 1,722 | 1,688 | 1,712 | 282,100 |
| 2022/10/27 | 1,724 | 1,725 | 1,708 | 1,714 | 59,300 |
| 2022/10/26 | 1,701 | 1,728 | 1,701 | 1,715 | 48,800 |
| 2022/10/25 | 1,684 | 1,712 | 1,683 | 1,701 | 67,800 |
| 2022/10/24 | 1,675 | 1,684 | 1,667 | 1,678 | 40,000 |
| 2022/10/21 | 1,682 | 1,685 | 1,666 | 1,675 | 56,700 |
| 2022/10/20 | 1,677 | 1,691 | 1,673 | 1,689 | 37,300 |
| 2022/10/19 | 1,658 | 1,714 | 1,658 | 1,706 | 133,900 |
| 2022/10/18 | 1,653 | 1,667 | 1,650 | 1,658 | 48,300 |
| 2022/10/17 | 1,659 | 1,663 | 1,641 | 1,647 | 38,900 |
| 2022/10/14 | 1,668 | 1,686 | 1,654 | 1,672 | 101,800 |
| 2022/10/13 | 1,652 | 1,652 | 1,620 | 1,632 | 65,400 |
| 2022/10/12 | 1,676 | 1,684 | 1,656 | 1,656 | 88,100 |
| 2022/10/11 | 1,701 | 1,705 | 1,661 | 1,670 | 127,600 |
| 2022/10/07 | 1,733 | 1,747 | 1,724 | 1,729 | 48,100 |
| 2022/10/06 | 1,749 | 1,773 | 1,745 | 1,754 | 39,400 |
| 2022/10/05 | 1,747 | 1,768 | 1,746 | 1,750 | 44,900 |
| 2022/10/04 | 1,713 | 1,743 | 1,701 | 1,736 | 70,400 |
| 2022/10/03 | 1,727 | 1,727 | 1,665 | 1,673 | 101,200 |
| 2022/09/30 | 1,757 | 1,775 | 1,722 | 1,727 | 91,400 |
| 2022/09/29 | 1,774 | 1,780 | 1,734 | 1,773 | 49,200 |
| 2022/09/28 | 1,763 | 1,775 | 1,740 | 1,771 | 67,700 |
| 2022/09/27 | 1,760 | 1,778 | 1,754 | 1,768 | 58,600 |
| 2022/09/26 | 1,782 | 1,795 | 1,759 | 1,763 | 83,700 |
| 2022/09/22 | 1,777 | 1,787 | 1,771 | 1,787 | 42,700 |
| 2022/09/21 | 1,788 | 1,789 | 1,773 | 1,781 | 32,000 |
| 2022/09/20 | 1,797 | 1,797 | 1,780 | 1,791 | 24,300 |
| 2022/09/16 | 1,769 | 1,788 | 1,767 | 1,786 | 33,600 |
| 2022/09/15 | 1,804 | 1,804 | 1,768 | 1,771 | 43,300 |
| 2022/09/14 | 1,782 | 1,795 | 1,772 | 1,790 | 44,400 |
| 2022/09/13 | 1,825 | 1,825 | 1,810 | 1,814 | 22,400 |
| 2022/09/12 | 1,832 | 1,832 | 1,804 | 1,822 | 40,200 |
| 2022/09/09 | 1,780 | 1,829 | 1,780 | 1,828 | 70,400 |
| 2022/09/08 | 1,773 | 1,798 | 1,772 | 1,797 | 61,100 |
| 2022/09/07 | 1,751 | 1,773 | 1,748 | 1,773 | 57,700 |
| 2022/09/06 | 1,748 | 1,759 | 1,746 | 1,751 | 43,600 |
| 2022/09/05 | 1,751 | 1,755 | 1,741 | 1,746 | 43,800 |
| 2022/09/02 | 1,777 | 1,784 | 1,748 | 1,760 | 79,400 |
| 2022/09/01 | 1,812 | 1,816 | 1,766 | 1,775 | 124,800 |
| 2022/08/31 | 1,858 | 1,865 | 1,819 | 1,832 | 267,300 |
| 2022/08/30 | 1,768 | 1,768 | 1,754 | 1,765 | 35,400 |
| 2022/08/29 | 1,750 | 1,756 | 1,736 | 1,756 | 56,100 |
| 2022/08/26 | 1,767 | 1,778 | 1,763 | 1,765 | 27,900 |
| 2022/08/25 | 1,777 | 1,782 | 1,763 | 1,767 | 44,600 |
| 2022/08/24 | 1,806 | 1,806 | 1,776 | 1,777 | 36,800 |
| 2022/08/23 | 1,795 | 1,813 | 1,783 | 1,806 | 31,000 |
| 2022/08/22 | 1,773 | 1,802 | 1,771 | 1,797 | 51,100 |
| 2022/08/19 | 1,768 | 1,787 | 1,762 | 1,786 | 60,900 |
| 2022/08/18 | 1,765 | 1,772 | 1,750 | 1,760 | 50,200 |
| 2022/08/17 | 1,760 | 1,774 | 1,752 | 1,768 | 66,600 |
| 2022/08/16 | 1,760 | 1,768 | 1,746 | 1,754 | 44,100 |
| 2022/08/15 | 1,769 | 1,783 | 1,754 | 1,759 | 42,000 |
| 2022/08/12 | 1,752 | 1,787 | 1,752 | 1,769 | 96,400 |
| 2022/08/10 | 1,738 | 1,758 | 1,733 | 1,749 | 64,800 |
| 2022/08/09 | 1,750 | 1,764 | 1,721 | 1,732 | 94,200 |
| 2022/08/08 | 1,748 | 1,754 | 1,731 | 1,732 | 65,200 |
| 2022/08/05 | 1,760 | 1,775 | 1,744 | 1,758 | 62,300 |
| 2022/08/04 | 1,763 | 1,784 | 1,756 | 1,763 | 63,400 |
| 2022/08/03 | 1,790 | 1,795 | 1,750 | 1,751 | 76,600 |
| 2022/08/02 | 1,820 | 1,830 | 1,780 | 1,781 | 109,100 |
| 2022/08/01 | 1,830 | 1,832 | 1,808 | 1,822 | 59,100 |
| 2022/07/29 | 1,860 | 1,868 | 1,829 | 1,845 | 48,900 |
| 2022/07/28 | 1,828 | 1,860 | 1,823 | 1,860 | 65,900 |
| 2022/07/27 | 1,827 | 1,834 | 1,807 | 1,810 | 34,100 |
| 2022/07/26 | 1,848 | 1,858 | 1,822 | 1,827 | 46,100 |
| 2022/07/25 | 1,872 | 1,890 | 1,845 | 1,847 | 62,700 |
| 2022/07/22 | 1,865 | 1,873 | 1,845 | 1,872 | 56,400 |
| 2022/07/21 | 1,861 | 1,887 | 1,853 | 1,874 | 25,700 |
| 2022/07/20 | 1,877 | 1,883 | 1,860 | 1,873 | 46,500 |
| 2022/07/19 | 1,869 | 1,880 | 1,841 | 1,852 | 39,500 |
| 2022/07/15 | 1,843 | 1,874 | 1,840 | 1,859 | 55,700 |
| 2022/07/14 | 1,835 | 1,847 | 1,815 | 1,824 | 45,200 |
| 2022/07/13 | 1,839 | 1,843 | 1,826 | 1,843 | 31,200 |
| 2022/07/12 | 1,866 | 1,866 | 1,810 | 1,818 | 62,200 |
| 2022/07/11 | 1,842 | 1,892 | 1,839 | 1,866 | 94,300 |
| 2022/07/08 | 1,817 | 1,854 | 1,814 | 1,838 | 80,500 |
| 2022/07/07 | 1,822 | 1,833 | 1,809 | 1,813 | 38,700 |
| 2022/07/06 | 1,808 | 1,820 | 1,786 | 1,806 | 61,500 |
| 2022/07/05 | 1,851 | 1,851 | 1,808 | 1,829 | 65,200 |
| 2022/07/04 | 1,857 | 1,866 | 1,843 | 1,857 | 36,600 |
| 2022/07/01 | 1,899 | 1,916 | 1,814 | 1,817 | 90,600 |
| 2022/06/30 | 1,846 | 1,888 | 1,845 | 1,887 | 116,500 |
| 2022/06/29 | 1,835 | 1,856 | 1,820 | 1,846 | 145,700 |
| 2022/06/28 | 1,803 | 1,842 | 1,800 | 1,838 | 68,200 |
| 2022/06/27 | 1,812 | 1,819 | 1,791 | 1,810 | 56,200 |
| 2022/06/24 | 1,809 | 1,820 | 1,781 | 1,794 | 55,600 |
| 2022/06/23 | 1,770 | 1,809 | 1,770 | 1,808 | 55,100 |
| 2022/06/22 | 1,762 | 1,789 | 1,761 | 1,773 | 61,800 |
| 2022/06/21 | 1,769 | 1,784 | 1,732 | 1,745 | 85,700 |
| 2022/06/20 | 1,833 | 1,834 | 1,755 | 1,763 | 80,900 |
| 2022/06/17 | 1,814 | 1,833 | 1,807 | 1,818 | 75,100 |
| 2022/06/16 | 1,839 | 1,857 | 1,804 | 1,824 | 43,500 |
| 2022/06/15 | 1,868 | 1,883 | 1,827 | 1,827 | 88,800 |
| 2022/06/14 | 1,862 | 1,884 | 1,860 | 1,871 | 81,400 |
| 2022/06/13 | 1,895 | 1,899 | 1,880 | 1,886 | 57,600 |
| 2022/06/10 | 1,903 | 1,919 | 1,890 | 1,900 | 67,400 |
| 2022/06/09 | 1,936 | 1,939 | 1,920 | 1,926 | 31,700 |
| 2022/06/08 | 1,900 | 1,937 | 1,900 | 1,937 | 45,600 |
| 2022/06/07 | 1,904 | 1,924 | 1,902 | 1,902 | 38,200 |
| 2022/06/06 | 1,886 | 1,898 | 1,884 | 1,898 | 44,700 |
| 2022/06/03 | 1,916 | 1,916 | 1,881 | 1,892 | 53,000 |
| 2022/06/02 | 1,923 | 1,929 | 1,895 | 1,898 | 45,800 |
| 2022/06/01 | 1,911 | 1,940 | 1,910 | 1,923 | 31,600 |
| 2022/05/31 | 1,955 | 1,965 | 1,904 | 1,906 | 70,700 |
| 2022/05/30 | 1,933 | 1,981 | 1,931 | 1,965 | 170,100 |
| 2022/05/27 | 1,950 | 1,965 | 1,922 | 1,939 | 67,300 |
| 2022/05/26 | 1,948 | 1,951 | 1,922 | 1,931 | 56,500 |
| 2022/05/25 | 1,910 | 1,959 | 1,910 | 1,948 | 52,200 |
| 2022/05/24 | 1,923 | 1,923 | 1,890 | 1,896 | 64,600 |
| 2022/05/23 | 1,959 | 1,965 | 1,926 | 1,935 | 46,200 |
| 2022/05/20 | 1,962 | 1,962 | 1,908 | 1,941 | 65,500 |
| 2022/05/19 | 1,948 | 1,974 | 1,940 | 1,962 | 53,500 |
| 2022/05/18 | 1,986 | 1,994 | 1,958 | 1,964 | 34,000 |
| 2022/05/17 | 1,993 | 2,011 | 1,965 | 1,983 | 32,200 |
| 2022/05/16 | 2,049 | 2,052 | 1,978 | 1,989 | 38,400 |
| 2022/05/13 | 2,005 | 2,051 | 1,992 | 2,049 | 49,400 |
| 2022/05/12 | 2,016 | 2,043 | 2,001 | 2,015 | 41,200 |
| 2022/05/11 | 2,021 | 2,029 | 2,008 | 2,024 | 49,000 |
| 2022/05/10 | 2,040 | 2,077 | 2,020 | 2,056 | 60,600 |
| 2022/05/09 | 2,063 | 2,075 | 2,037 | 2,048 | 45,600 |
| 2022/05/06 | 2,061 | 2,091 | 2,015 | 2,063 | 64,500 |
| 2022/05/02 | 2,125 | 2,125 | 2,012 | 2,059 | 80,400 |
| 2022/04/28 | 2,003 | 2,134 | 1,990 | 2,129 | 210,300 |
| 2022/04/27 | 1,911 | 1,955 | 1,906 | 1,928 | 146,000 |
| 2022/04/26 | 1,954 | 1,962 | 1,924 | 1,939 | 41,700 |
| 2022/04/25 | 1,918 | 1,937 | 1,904 | 1,914 | 47,600 |
| 2022/04/22 | 1,940 | 1,956 | 1,927 | 1,954 | 36,600 |
| 2022/04/21 | 1,943 | 1,970 | 1,935 | 1,968 | 51,500 |
| 2022/04/20 | 1,908 | 1,941 | 1,907 | 1,931 | 40,400 |
| 2022/04/19 | 1,900 | 1,912 | 1,890 | 1,892 | 32,500 |
| 2022/04/18 | 1,909 | 1,914 | 1,865 | 1,892 | 60,700 |
| 2022/04/15 | 1,940 | 1,946 | 1,915 | 1,926 | 30,400 |
| 2022/04/14 | 1,923 | 1,970 | 1,923 | 1,942 | 42,700 |
| 2022/04/13 | 1,916 | 1,962 | 1,916 | 1,949 | 56,200 |
| 2022/04/12 | 1,921 | 1,945 | 1,907 | 1,915 | 44,100 |
| 2022/04/11 | 1,959 | 1,963 | 1,908 | 1,938 | 69,000 |
| 2022/04/08 | 1,960 | 1,973 | 1,927 | 1,961 | 85,500 |
| 2022/04/07 | 1,978 | 1,978 | 1,953 | 1,970 | 42,900 |
| 2022/04/06 | 2,004 | 2,007 | 1,971 | 1,980 | 73,800 |
| 2022/04/05 | 2,030 | 2,030 | 2,000 | 2,006 | 53,100 |
| 2022/04/04 | 1,988 | 2,040 | 1,988 | 2,017 | 31,500 |
| 2022/04/01 | 1,995 | 1,999 | 1,978 | 1,986 | 45,000 |
| 2022/03/31 | 2,021 | 2,036 | 1,991 | 1,995 | 77,300 |
| 2022/03/30 | 2,139 | 2,139 | 2,011 | 2,030 | 49,800 |
| 2022/03/29 | 2,102 | 2,121 | 2,056 | 2,085 | 52,700 |
| 2022/03/28 | 2,096 | 2,115 | 2,088 | 2,089 | 26,400 |
| 2022/03/25 | 2,073 | 2,100 | 2,061 | 2,095 | 30,100 |
| 2022/03/24 | 2,065 | 2,079 | 2,030 | 2,069 | 43,200 |
| 2022/03/23 | 2,087 | 2,092 | 2,060 | 2,085 | 38,100 |
| 2022/03/22 | 2,107 | 2,113 | 2,041 | 2,044 | 44,700 |
| 2022/03/18 | 2,051 | 2,096 | 2,040 | 2,080 | 215,900 |
| 2022/03/17 | 2,053 | 2,064 | 2,031 | 2,051 | 59,700 |
| 2022/03/16 | 2,006 | 2,064 | 2,002 | 2,037 | 64,800 |
| 2022/03/15 | 2,006 | 2,035 | 2,000 | 2,009 | 51,200 |
| 2022/03/14 | 2,070 | 2,074 | 2,003 | 2,005 | 47,900 |
| 2022/03/11 | 2,057 | 2,107 | 2,056 | 2,078 | 49,900 |
| 2022/03/10 | 2,091 | 2,113 | 2,057 | 2,107 | 42,000 |
| 2022/03/09 | 2,072 | 2,083 | 2,024 | 2,041 | 44,100 |
| 2022/03/08 | 2,042 | 2,090 | 2,042 | 2,083 | 42,900 |
| 2022/03/07 | 2,121 | 2,126 | 2,038 | 2,066 | 57,000 |
| 2022/03/04 | 2,153 | 2,167 | 2,141 | 2,147 | 23,900 |
| 2022/03/03 | 2,186 | 2,222 | 2,161 | 2,170 | 26,000 |
| 2022/03/02 | 2,244 | 2,244 | 2,197 | 2,197 | 20,600 |
| 2022/03/01 | 2,323 | 2,332 | 2,264 | 2,280 | 31,800 |
| 2022/02/28 | 2,258 | 2,303 | 2,237 | 2,299 | 44,600 |
| 2022/02/25 | 2,267 | 2,268 | 2,212 | 2,236 | 37,700 |
| 2022/02/24 | 2,249 | 2,267 | 2,213 | 2,267 | 29,400 |
| 2022/02/22 | 2,237 | 2,273 | 2,220 | 2,249 | 27,600 |
| 2022/02/21 | 2,206 | 2,245 | 2,189 | 2,237 | 13,900 |
| 2022/02/18 | 2,229 | 2,242 | 2,216 | 2,227 | 14,400 |
| 2022/02/17 | 2,272 | 2,272 | 2,223 | 2,228 | 15,600 |
| 2022/02/16 | 2,264 | 2,280 | 2,258 | 2,273 | 15,900 |
| 2022/02/15 | 2,251 | 2,277 | 2,242 | 2,259 | 15,500 |
| 2022/02/14 | 2,268 | 2,268 | 2,227 | 2,251 | 24,800 |
| 2022/02/10 | 2,265 | 2,274 | 2,230 | 2,258 | 29,700 |
| 2022/02/09 | 2,216 | 2,259 | 2,182 | 2,258 | 37,400 |
| 2022/02/08 | 2,177 | 2,219 | 2,177 | 2,212 | 11,800 |
| 2022/02/07 | 2,179 | 2,198 | 2,167 | 2,180 | 20,300 |
| 2022/02/04 | 2,171 | 2,215 | 2,164 | 2,212 | 22,300 |
| 2022/02/03 | 2,200 | 2,200 | 2,139 | 2,157 | 29,200 |
| 2022/02/02 | 2,168 | 2,210 | 2,150 | 2,201 | 30,300 |
| 2022/02/01 | 2,189 | 2,205 | 2,148 | 2,156 | 24,000 |
| 2022/01/31 | 2,151 | 2,195 | 2,150 | 2,183 | 18,900 |
| 2022/01/28 | 2,184 | 2,190 | 2,163 | 2,178 | 31,300 |
| 2022/01/27 | 2,237 | 2,237 | 2,131 | 2,134 | 34,500 |
| 2022/01/26 | 2,195 | 2,226 | 2,181 | 2,218 | 28,700 |
| 2022/01/25 | 2,217 | 2,249 | 2,181 | 2,182 | 46,500 |
| 2022/01/24 | 2,163 | 2,218 | 2,151 | 2,217 | 33,000 |
| 2022/01/21 | 2,154 | 2,174 | 2,125 | 2,168 | 35,500 |
| 2022/01/20 | 2,124 | 2,169 | 2,124 | 2,126 | 31,300 |
| 2022/01/19 | 2,136 | 2,154 | 2,120 | 2,126 | 38,900 |
| 2022/01/18 | 2,158 | 2,169 | 2,133 | 2,134 | 26,600 |
| 2022/01/17 | 2,140 | 2,161 | 2,134 | 2,138 | 14,000 |
| 2022/01/14 | 2,164 | 2,165 | 2,127 | 2,138 | 38,400 |
| 2022/01/13 | 2,148 | 2,164 | 2,120 | 2,147 | 26,700 |
| 2022/01/12 | 2,112 | 2,145 | 2,111 | 2,138 | 25,500 |
| 2022/01/11 | 2,150 | 2,150 | 2,088 | 2,103 | 42,000 |
| 2022/01/07 | 2,121 | 2,160 | 2,112 | 2,132 | 47,600 |
| 2022/01/06 | 2,120 | 2,142 | 2,115 | 2,117 | 38,200 |
| 2022/01/05 | 2,162 | 2,162 | 2,112 | 2,125 | 39,300 |
| 2022/01/04 | 2,138 | 2,158 | 2,124 | 2,154 | 37,900 |