9536 西部ガスホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 153 | 155 | 153 | 153 | 57,000 | 1,530 |
| 2000-12-28 | 155 | 155 | 153 | 155 | 100,000 | 1,550 |
| 2000-12-27 | 152 | 154 | 152 | 152 | 74,000 | 1,520 |
| 2000-12-26 | 155 | 156 | 152 | 152 | 133,000 | 1,520 |
| 2000-12-25 | 152 | 155 | 152 | 155 | 224,000 | 1,550 |
| 2000-12-22 | 152 | 152 | 151 | 151 | 132,000 | 1,510 |
| 2000-12-21 | 153 | 154 | 151 | 152 | 233,000 | 1,520 |
| 2000-12-20 | 153 | 154 | 151 | 151 | 167,000 | 1,510 |
| 2000-12-19 | 155 | 155 | 151 | 151 | 234,000 | 1,510 |
| 2000-12-18 | 155 | 156 | 154 | 155 | 161,000 | 1,550 |
| 2000-12-15 | 157 | 157 | 155 | 155 | 155,000 | 1,550 |
| 2000-12-14 | 157 | 158 | 156 | 156 | 121,000 | 1,560 |
| 2000-12-13 | 156 | 157 | 155 | 157 | 150,000 | 1,570 |
| 2000-12-12 | 158 | 158 | 157 | 157 | 69,000 | 1,570 |
| 2000-12-11 | 156 | 159 | 154 | 156 | 171,000 | 1,560 |
| 2000-12-08 | 156 | 161 | 154 | 154 | 689,000 | 1,540 |
| 2000-12-07 | 151 | 156 | 151 | 156 | 170,000 | 1,560 |
| 2000-12-06 | 151 | 153 | 151 | 151 | 124,000 | 1,510 |
| 2000-12-05 | 152 | 153 | 151 | 151 | 147,000 | 1,510 |
| 2000-12-04 | 153 | 155 | 152 | 152 | 185,000 | 1,520 |
| 2000-12-01 | 154 | 155 | 152 | 153 | 122,000 | 1,530 |
| 2000-11-30 | 151 | 154 | 151 | 154 | 105,000 | 1,540 |
| 2000-11-29 | 152 | 153 | 151 | 151 | 101,000 | 1,510 |
| 2000-11-28 | 153 | 154 | 152 | 152 | 79,000 | 1,520 |
| 2000-11-27 | 154 | 154 | 153 | 154 | 93,000 | 1,540 |
| 2000-11-24 | 152 | 154 | 152 | 154 | 107,000 | 1,540 |
| 2000-11-22 | 152 | 153 | 150 | 152 | 108,000 | 1,520 |
| 2000-11-21 | 150 | 152 | 149 | 152 | 131,000 | 1,520 |
| 2000-11-20 | 150 | 152 | 150 | 150 | 86,000 | 1,500 |
| 2000-11-17 | 150 | 151 | 150 | 150 | 201,000 | 1,500 |
| 2000-11-16 | 150 | 151 | 149 | 149 | 137,000 | 1,490 |
| 2000-11-15 | 152 | 153 | 150 | 150 | 112,000 | 1,500 |
| 2000-11-14 | 153 | 154 | 152 | 153 | 87,000 | 1,530 |
| 2000-11-13 | 152 | 155 | 152 | 155 | 130,000 | 1,550 |
| 2000-11-10 | 152 | 154 | 152 | 154 | 120,000 | 1,540 |
| 2000-11-09 | 153 | 154 | 152 | 152 | 95,000 | 1,520 |
| 2000-11-08 | 154 | 155 | 153 | 155 | 134,000 | 1,550 |
| 2000-11-07 | 155 | 156 | 154 | 154 | 101,000 | 1,540 |
| 2000-11-06 | 155 | 157 | 154 | 157 | 154,000 | 1,570 |
| 2000-11-02 | 155 | 156 | 154 | 155 | 106,000 | 1,550 |
| 2000-11-01 | 155 | 156 | 154 | 154 | 98,000 | 1,540 |
| 2000-10-31 | 155 | 155 | 153 | 155 | 146,000 | 1,550 |
| 2000-10-30 | 155 | 156 | 155 | 156 | 72,000 | 1,560 |
| 2000-10-27 | 155 | 157 | 155 | 155 | 93,000 | 1,550 |
| 2000-10-26 | 156 | 157 | 155 | 157 | 119,000 | 1,570 |
| 2000-10-25 | 156 | 157 | 155 | 156 | 148,000 | 1,560 |
| 2000-10-24 | 156 | 156 | 155 | 156 | 124,000 | 1,560 |
| 2000-10-23 | 156 | 159 | 155 | 155 | 289,000 | 1,550 |
| 2000-10-20 | 157 | 158 | 155 | 157 | 150,000 | 1,570 |
| 2000-10-19 | 155 | 157 | 155 | 157 | 157,000 | 1,570 |
| 2000-10-18 | 159 | 159 | 155 | 155 | 147,000 | 1,550 |
| 2000-10-17 | 158 | 159 | 157 | 159 | 102,000 | 1,590 |
| 2000-10-16 | 158 | 160 | 158 | 158 | 135,000 | 1,580 |
| 2000-10-13 | 158 | 159 | 158 | 159 | 60,000 | 1,590 |
| 2000-10-12 | 158 | 160 | 158 | 159 | 194,000 | 1,590 |
| 2000-10-11 | 160 | 160 | 158 | 159 | 153,000 | 1,590 |
| 2000-10-10 | 161 | 162 | 160 | 160 | 238,000 | 1,600 |
| 2000-10-06 | 161 | 163 | 160 | 163 | 71,000 | 1,630 |
| 2000-10-05 | 161 | 162 | 161 | 162 | 117,000 | 1,620 |
| 2000-10-04 | 161 | 162 | 160 | 162 | 113,000 | 1,620 |
| 2000-10-03 | 162 | 163 | 160 | 161 | 120,000 | 1,610 |
| 2000-10-02 | 161 | 163 | 158 | 162 | 89,000 | 1,620 |
| 2000-09-29 | 160 | 161 | 158 | 161 | 146,000 | 1,610 |
| 2000-09-28 | 159 | 160 | 156 | 156 | 113,000 | 1,560 |
| 2000-09-27 | 160 | 161 | 158 | 159 | 132,000 | 1,590 |
| 2000-09-26 | 160 | 161 | 160 | 160 | 87,000 | 1,600 |
| 2000-09-25 | 162 | 162 | 160 | 160 | 155,000 | 1,600 |
| 2000-09-22 | 159 | 161 | 158 | 160 | 208,000 | 1,600 |
| 2000-09-21 | 158 | 162 | 158 | 159 | 256,000 | 1,590 |
| 2000-09-20 | 159 | 160 | 158 | 160 | 220,000 | 1,600 |
| 2000-09-19 | 157 | 159 | 157 | 159 | 281,000 | 1,590 |
| 2000-09-18 | 157 | 158 | 157 | 157 | 198,000 | 1,570 |
| 2000-09-14 | 158 | 158 | 157 | 157 | 134,000 | 1,570 |
| 2000-09-13 | 158 | 159 | 158 | 158 | 75,000 | 1,580 |
| 2000-09-12 | 159 | 160 | 158 | 158 | 100,000 | 1,580 |
| 2000-09-11 | 160 | 160 | 158 | 158 | 138,000 | 1,580 |
| 2000-09-08 | 158 | 160 | 158 | 160 | 161,000 | 1,600 |
| 2000-09-07 | 158 | 159 | 157 | 158 | 127,000 | 1,580 |
| 2000-09-06 | 158 | 160 | 158 | 160 | 145,000 | 1,600 |
| 2000-09-05 | 159 | 159 | 158 | 158 | 61,000 | 1,580 |
| 2000-09-04 | 158 | 159 | 158 | 159 | 124,000 | 1,590 |
| 2000-09-01 | 160 | 160 | 158 | 158 | 117,000 | 1,580 |
| 2000-08-31 | 160 | 161 | 159 | 160 | 147,000 | 1,600 |
| 2000-08-30 | 160 | 162 | 160 | 160 | 85,000 | 1,600 |
| 2000-08-29 | 160 | 162 | 160 | 160 | 125,000 | 1,600 |
| 2000-08-28 | 163 | 163 | 160 | 160 | 136,000 | 1,600 |
| 2000-08-25 | 160 | 163 | 160 | 163 | 90,000 | 1,630 |
| 2000-08-24 | 161 | 162 | 159 | 159 | 98,000 | 1,590 |
| 2000-08-23 | 161 | 161 | 159 | 161 | 92,000 | 1,610 |
| 2000-08-22 | 162 | 163 | 160 | 162 | 140,000 | 1,620 |
| 2000-08-21 | 159 | 162 | 159 | 162 | 91,000 | 1,620 |
| 2000-08-18 | 160 | 161 | 160 | 161 | 104,000 | 1,610 |
| 2000-08-17 | 161 | 162 | 160 | 160 | 60,000 | 1,600 |
| 2000-08-16 | 161 | 161 | 160 | 161 | 47,000 | 1,610 |
| 2000-08-15 | 161 | 161 | 159 | 161 | 82,000 | 1,610 |
| 2000-08-14 | 161 | 161 | 159 | 161 | 119,000 | 1,610 |
| 2000-08-11 | 159 | 161 | 159 | 161 | 107,000 | 1,610 |
| 2000-08-10 | 161 | 161 | 159 | 159 | 108,000 | 1,590 |
| 2000-08-09 | 160 | 161 | 160 | 160 | 43,000 | 1,600 |
| 2000-08-08 | 160 | 161 | 158 | 160 | 103,000 | 1,600 |
| 2000-08-07 | 159 | 160 | 158 | 160 | 150,000 | 1,600 |
| 2000-08-04 | 159 | 160 | 159 | 159 | 77,000 | 1,590 |
| 2000-08-03 | 158 | 160 | 158 | 160 | 58,000 | 1,600 |
| 2000-08-02 | 161 | 161 | 158 | 158 | 66,000 | 1,580 |
| 2000-08-01 | 159 | 160 | 159 | 160 | 114,000 | 1,600 |
| 2000-07-31 | 159 | 160 | 158 | 158 | 207,000 | 1,580 |
| 2000-07-28 | 159 | 160 | 159 | 160 | 58,000 | 1,600 |
| 2000-07-27 | 160 | 161 | 159 | 159 | 92,000 | 1,590 |
| 2000-07-26 | 160 | 161 | 160 | 160 | 161,000 | 1,600 |
| 2000-07-25 | 159 | 161 | 159 | 160 | 60,000 | 1,600 |
| 2000-07-24 | 160 | 160 | 158 | 159 | 110,000 | 1,590 |
| 2000-07-21 | 160 | 160 | 158 | 160 | 47,000 | 1,600 |
| 2000-07-19 | 158 | 160 | 158 | 160 | 94,000 | 1,600 |
| 2000-07-18 | 159 | 160 | 158 | 158 | 100,000 | 1,580 |
| 2000-07-17 | 159 | 161 | 158 | 158 | 147,000 | 1,580 |
| 2000-07-14 | 159 | 160 | 157 | 159 | 62,000 | 1,590 |
| 2000-07-13 | 158 | 160 | 158 | 158 | 78,000 | 1,580 |
| 2000-07-12 | 161 | 161 | 158 | 158 | 126,000 | 1,580 |
| 2000-07-11 | 161 | 161 | 159 | 161 | 123,000 | 1,610 |
| 2000-07-10 | 159 | 162 | 159 | 162 | 237,000 | 1,620 |
| 2000-07-07 | 160 | 160 | 158 | 159 | 72,000 | 1,590 |
| 2000-07-06 | 160 | 161 | 159 | 160 | 125,000 | 1,600 |
| 2000-07-05 | 159 | 160 | 158 | 158 | 155,000 | 1,580 |
| 2000-07-04 | 160 | 163 | 160 | 161 | 209,000 | 1,610 |
| 2000-07-03 | 160 | 163 | 159 | 163 | 185,000 | 1,630 |
| 2000-06-30 | 160 | 160 | 157 | 159 | 455,000 | 1,590 |
| 2000-06-29 | 158 | 159 | 157 | 158 | 39,000 | 1,580 |
| 2000-06-28 | 159 | 160 | 157 | 157 | 98,000 | 1,570 |
| 2000-06-27 | 159 | 160 | 157 | 160 | 89,000 | 1,600 |
| 2000-06-26 | 158 | 160 | 158 | 158 | 114,000 | 1,580 |
| 2000-06-23 | 158 | 159 | 157 | 157 | 146,000 | 1,570 |
| 2000-06-22 | 157 | 159 | 156 | 157 | 111,000 | 1,570 |
| 2000-06-21 | 156 | 159 | 156 | 157 | 209,000 | 1,570 |
| 2000-06-20 | 159 | 160 | 156 | 158 | 103,000 | 1,580 |
| 2000-06-19 | 158 | 160 | 157 | 159 | 110,000 | 1,590 |
| 2000-06-16 | 153 | 156 | 153 | 156 | 49,000 | 1,560 |
| 2000-06-15 | 156 | 157 | 152 | 152 | 140,000 | 1,520 |
| 2000-06-14 | 156 | 156 | 152 | 155 | 115,000 | 1,550 |
| 2000-06-13 | 154 | 155 | 150 | 150 | 214,000 | 1,500 |
| 2000-06-12 | 156 | 156 | 154 | 154 | 178,000 | 1,540 |
| 2000-06-09 | 156 | 157 | 154 | 155 | 222,000 | 1,550 |
| 2000-06-08 | 155 | 156 | 154 | 156 | 114,000 | 1,560 |
| 2000-06-07 | 155 | 158 | 154 | 154 | 90,000 | 1,540 |
| 2000-06-06 | 155 | 155 | 154 | 155 | 76,000 | 1,550 |
| 2000-06-05 | 159 | 160 | 155 | 155 | 125,000 | 1,550 |
| 2000-06-02 | 160 | 160 | 157 | 157 | 86,000 | 1,570 |
| 2000-06-01 | 159 | 160 | 159 | 160 | 51,000 | 1,600 |
| 2000-05-31 | 158 | 159 | 157 | 159 | 61,000 | 1,590 |
| 2000-05-30 | 161 | 163 | 156 | 157 | 144,000 | 1,570 |
| 2000-05-29 | 158 | 162 | 158 | 162 | 45,000 | 1,620 |
| 2000-05-26 | 156 | 160 | 156 | 158 | 25,000 | 1,580 |
| 2000-05-25 | 161 | 162 | 159 | 159 | 124,000 | 1,590 |
| 2000-05-24 | 160 | 161 | 159 | 161 | 66,000 | 1,610 |
| 2000-05-23 | 158 | 160 | 158 | 160 | 86,000 | 1,600 |
| 2000-05-22 | 156 | 158 | 155 | 158 | 62,000 | 1,580 |
| 2000-05-19 | 153 | 159 | 153 | 159 | 59,000 | 1,590 |
| 2000-05-18 | 158 | 158 | 152 | 152 | 59,000 | 1,520 |
| 2000-05-17 | 157 | 158 | 156 | 158 | 37,000 | 1,580 |
| 2000-05-16 | 158 | 159 | 156 | 156 | 112,000 | 1,560 |
| 2000-05-15 | 158 | 165 | 158 | 164 | 132,000 | 1,640 |
| 2000-05-12 | 160 | 161 | 157 | 161 | 104,000 | 1,610 |
| 2000-05-11 | 158 | 160 | 158 | 160 | 89,000 | 1,600 |
| 2000-05-10 | 159 | 160 | 157 | 158 | 89,000 | 1,580 |
| 2000-05-09 | 156 | 159 | 156 | 159 | 32,000 | 1,590 |
| 2000-05-08 | 157 | 159 | 156 | 158 | 90,000 | 1,580 |
| 2000-05-02 | 158 | 158 | 155 | 156 | 87,000 | 1,560 |
| 2000-05-01 | 149 | 158 | 149 | 158 | 74,000 | 1,580 |
| 2000-04-28 | 150 | 151 | 148 | 148 | 194,000 | 1,480 |
| 2000-04-27 | 152 | 154 | 150 | 150 | 104,000 | 1,500 |
| 2000-04-26 | 156 | 156 | 152 | 152 | 92,000 | 1,520 |
| 2000-04-25 | 153 | 156 | 153 | 156 | 82,000 | 1,560 |
| 2000-04-24 | 155 | 158 | 153 | 153 | 70,000 | 1,530 |
| 2000-04-21 | 157 | 158 | 153 | 153 | 79,000 | 1,530 |
| 2000-04-20 | 158 | 160 | 154 | 158 | 209,000 | 1,580 |
| 2000-04-19 | 159 | 160 | 155 | 159 | 94,000 | 1,590 |
| 2000-04-18 | 155 | 159 | 153 | 159 | 120,000 | 1,590 |
| 2000-04-17 | 150 | 156 | 150 | 155 | 96,000 | 1,550 |
| 2000-04-14 | 153 | 156 | 152 | 156 | 95,000 | 1,560 |
| 2000-04-13 | 154 | 158 | 152 | 158 | 105,000 | 1,580 |
| 2000-04-12 | 153 | 155 | 152 | 155 | 63,000 | 1,550 |
| 2000-04-11 | 156 | 158 | 152 | 152 | 89,000 | 1,520 |
| 2000-04-10 | 156 | 159 | 156 | 159 | 67,000 | 1,590 |
| 2000-04-07 | 157 | 159 | 156 | 156 | 73,000 | 1,560 |
| 2000-04-06 | 155 | 157 | 155 | 156 | 108,000 | 1,560 |
| 2000-04-05 | 160 | 160 | 156 | 157 | 82,000 | 1,570 |
| 2000-04-04 | 156 | 160 | 156 | 160 | 46,000 | 1,600 |
| 2000-04-03 | 158 | 163 | 158 | 160 | 86,000 | 1,600 |
| 2000-03-31 | 159 | 159 | 154 | 159 | 48,000 | 1,590 |
| 2000-03-30 | 165 | 165 | 154 | 154 | 84,000 | 1,540 |
| 2000-03-29 | 160 | 164 | 160 | 163 | 63,000 | 1,630 |
| 2000-03-28 | 158 | 162 | 157 | 159 | 63,000 | 1,590 |
| 2000-03-27 | 163 | 164 | 158 | 164 | 106,000 | 1,640 |
| 2000-03-24 | 163 | 163 | 154 | 163 | 151,000 | 1,630 |
| 2000-03-23 | 162 | 163 | 157 | 163 | 143,000 | 1,630 |
| 2000-03-22 | 164 | 164 | 159 | 162 | 110,000 | 1,620 |
| 2000-03-21 | 163 | 164 | 160 | 164 | 93,000 | 1,640 |
| 2000-03-17 | 164 | 165 | 159 | 164 | 135,000 | 1,640 |
| 2000-03-16 | 158 | 165 | 158 | 165 | 132,000 | 1,650 |
| 2000-03-15 | 161 | 165 | 160 | 165 | 136,000 | 1,650 |
| 2000-03-14 | 160 | 161 | 157 | 161 | 149,000 | 1,610 |
| 2000-03-13 | 169 | 169 | 154 | 160 | 228,000 | 1,600 |
| 2000-03-10 | 153 | 154 | 152 | 154 | 430,000 | 1,540 |
| 2000-03-09 | 149 | 152 | 148 | 152 | 92,000 | 1,520 |
| 2000-03-08 | 146 | 151 | 146 | 151 | 81,000 | 1,510 |
| 2000-03-07 | 148 | 153 | 146 | 153 | 76,000 | 1,530 |
| 2000-03-06 | 146 | 148 | 145 | 148 | 121,000 | 1,480 |
| 2000-03-03 | 146 | 148 | 144 | 146 | 152,000 | 1,460 |
| 2000-03-02 | 145 | 147 | 144 | 146 | 84,000 | 1,460 |
| 2000-03-01 | 145 | 146 | 144 | 146 | 261,000 | 1,460 |
| 2000-02-29 | 145 | 146 | 143 | 145 | 159,000 | 1,450 |
| 2000-02-28 | 146 | 148 | 145 | 145 | 123,000 | 1,450 |
| 2000-02-25 | 148 | 149 | 145 | 147 | 202,000 | 1,470 |
| 2000-02-24 | 146 | 148 | 145 | 148 | 61,000 | 1,480 |
| 2000-02-23 | 145 | 146 | 144 | 146 | 63,000 | 1,460 |
| 2000-02-22 | 147 | 147 | 145 | 145 | 110,000 | 1,450 |
| 2000-02-21 | 146 | 150 | 146 | 147 | 53,000 | 1,470 |
| 2000-02-18 | 150 | 151 | 146 | 146 | 70,000 | 1,460 |
| 2000-02-17 | 146 | 150 | 146 | 147 | 94,000 | 1,470 |
| 2000-02-16 | 149 | 150 | 148 | 150 | 152,000 | 1,500 |
| 2000-02-15 | 147 | 151 | 146 | 149 | 290,000 | 1,490 |
| 2000-02-14 | 148 | 149 | 147 | 147 | 324,000 | 1,470 |
| 2000-02-10 | 149 | 151 | 147 | 147 | 147,000 | 1,470 |
| 2000-02-09 | 152 | 152 | 148 | 148 | 176,000 | 1,480 |
| 2000-02-08 | 147 | 152 | 147 | 152 | 301,000 | 1,520 |
| 2000-02-07 | 148 | 153 | 147 | 150 | 173,000 | 1,500 |
| 2000-02-04 | 148 | 151 | 147 | 147 | 228,000 | 1,470 |
| 2000-02-03 | 148 | 150 | 148 | 148 | 112,000 | 1,480 |
| 2000-02-02 | 149 | 152 | 148 | 148 | 132,000 | 1,480 |
| 2000-02-01 | 152 | 152 | 148 | 149 | 119,000 | 1,490 |
| 2000-01-31 | 148 | 152 | 148 | 152 | 62,000 | 1,520 |
| 2000-01-28 | 150 | 150 | 148 | 148 | 94,000 | 1,480 |
| 2000-01-27 | 150 | 153 | 147 | 150 | 120,000 | 1,500 |
| 2000-01-26 | 151 | 153 | 147 | 147 | 370,000 | 1,470 |
| 2000-01-25 | 150 | 152 | 149 | 151 | 270,000 | 1,510 |
| 2000-01-24 | 150 | 151 | 149 | 150 | 134,000 | 1,500 |
| 2000-01-21 | 150 | 150 | 148 | 150 | 75,000 | 1,500 |
| 2000-01-20 | 150 | 152 | 149 | 150 | 159,000 | 1,500 |
| 2000-01-19 | 147 | 150 | 147 | 148 | 128,000 | 1,480 |
| 2000-01-18 | 148 | 148 | 147 | 147 | 89,000 | 1,470 |
| 2000-01-17 | 147 | 148 | 146 | 147 | 151,000 | 1,470 |
| 2000-01-14 | 148 | 149 | 146 | 148 | 135,000 | 1,480 |
| 2000-01-13 | 148 | 150 | 145 | 145 | 311,000 | 1,450 |
| 2000-01-12 | 150 | 150 | 148 | 148 | 70,000 | 1,480 |
| 2000-01-11 | 150 | 151 | 150 | 150 | 194,000 | 1,500 |
| 2000-01-07 | 146 | 150 | 146 | 150 | 56,000 | 1,500 |
| 2000-01-06 | 151 | 153 | 146 | 146 | 96,000 | 1,460 |
| 2000-01-05 | 148 | 153 | 147 | 153 | 71,000 | 1,530 |
| 2000-01-04 | 150 | 151 | 146 | 146 | 77,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.02株 [1993-09-27]1株→1.14株 [1988-03-28]1株→1.05株
