9536 西部ガスホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 183 | 186 | 182 | 186 | 187,000 | 1,860 |
| 2001-12-27 | 182 | 184 | 182 | 184 | 83,000 | 1,840 |
| 2001-12-26 | 187 | 187 | 182 | 182 | 201,000 | 1,820 |
| 2001-12-25 | 187 | 187 | 184 | 187 | 237,000 | 1,870 |
| 2001-12-21 | 185 | 187 | 183 | 187 | 121,000 | 1,870 |
| 2001-12-20 | 184 | 185 | 182 | 184 | 224,000 | 1,840 |
| 2001-12-19 | 184 | 186 | 183 | 183 | 164,000 | 1,830 |
| 2001-12-18 | 188 | 188 | 183 | 187 | 138,000 | 1,870 |
| 2001-12-17 | 182 | 188 | 182 | 185 | 109,000 | 1,850 |
| 2001-12-14 | 181 | 189 | 181 | 185 | 603,000 | 1,850 |
| 2001-12-13 | 188 | 190 | 187 | 190 | 126,000 | 1,900 |
| 2001-12-12 | 190 | 191 | 186 | 190 | 254,000 | 1,900 |
| 2001-12-11 | 191 | 191 | 185 | 185 | 456,000 | 1,850 |
| 2001-12-10 | 187 | 191 | 187 | 191 | 241,000 | 1,910 |
| 2001-12-07 | 188 | 188 | 186 | 187 | 78,000 | 1,870 |
| 2001-12-06 | 189 | 189 | 186 | 187 | 84,000 | 1,870 |
| 2001-12-05 | 189 | 189 | 187 | 189 | 86,000 | 1,890 |
| 2001-12-04 | 187 | 189 | 186 | 187 | 139,000 | 1,870 |
| 2001-12-03 | 189 | 189 | 184 | 187 | 118,000 | 1,870 |
| 2001-11-30 | 185 | 185 | 184 | 184 | 147,000 | 1,840 |
| 2001-11-29 | 188 | 188 | 183 | 185 | 112,000 | 1,850 |
| 2001-11-28 | 185 | 187 | 185 | 187 | 54,000 | 1,870 |
| 2001-11-27 | 188 | 190 | 185 | 185 | 89,000 | 1,850 |
| 2001-11-26 | 181 | 188 | 181 | 188 | 91,000 | 1,880 |
| 2001-11-22 | 182 | 184 | 181 | 184 | 176,000 | 1,840 |
| 2001-11-21 | 182 | 184 | 181 | 182 | 87,000 | 1,820 |
| 2001-11-20 | 183 | 183 | 181 | 181 | 121,000 | 1,810 |
| 2001-11-19 | 181 | 183 | 181 | 181 | 121,000 | 1,810 |
| 2001-11-16 | 185 | 185 | 181 | 182 | 140,000 | 1,820 |
| 2001-11-15 | 182 | 185 | 180 | 185 | 153,000 | 1,850 |
| 2001-11-14 | 185 | 185 | 182 | 182 | 130,000 | 1,820 |
| 2001-11-13 | 185 | 187 | 180 | 183 | 176,000 | 1,830 |
| 2001-11-12 | 183 | 186 | 182 | 183 | 234,000 | 1,830 |
| 2001-11-09 | 189 | 189 | 183 | 183 | 255,000 | 1,830 |
| 2001-11-08 | 190 | 191 | 189 | 190 | 139,000 | 1,900 |
| 2001-11-07 | 190 | 191 | 188 | 189 | 222,000 | 1,890 |
| 2001-11-06 | 191 | 191 | 190 | 190 | 140,000 | 1,900 |
| 2001-11-05 | 191 | 191 | 190 | 191 | 114,000 | 1,910 |
| 2001-11-02 | 191 | 191 | 190 | 190 | 98,000 | 1,900 |
| 2001-11-01 | 190 | 192 | 190 | 190 | 192,000 | 1,900 |
| 2001-10-31 | 191 | 191 | 189 | 191 | 100,000 | 1,910 |
| 2001-10-30 | 189 | 191 | 189 | 191 | 81,000 | 1,910 |
| 2001-10-29 | 190 | 191 | 190 | 191 | 52,000 | 1,910 |
| 2001-10-26 | 192 | 193 | 190 | 190 | 283,000 | 1,900 |
| 2001-10-25 | 192 | 192 | 189 | 192 | 334,000 | 1,920 |
| 2001-10-24 | 190 | 192 | 190 | 192 | 124,000 | 1,920 |
| 2001-10-23 | 190 | 191 | 188 | 191 | 174,000 | 1,910 |
| 2001-10-22 | 190 | 190 | 188 | 189 | 51,000 | 1,890 |
| 2001-10-19 | 188 | 190 | 188 | 190 | 56,000 | 1,900 |
| 2001-10-18 | 190 | 191 | 188 | 188 | 128,000 | 1,880 |
| 2001-10-17 | 189 | 191 | 187 | 191 | 97,000 | 1,910 |
| 2001-10-16 | 190 | 191 | 188 | 191 | 179,000 | 1,910 |
| 2001-10-15 | 191 | 192 | 189 | 190 | 120,000 | 1,900 |
| 2001-10-12 | 191 | 193 | 190 | 193 | 411,000 | 1,930 |
| 2001-10-11 | 189 | 191 | 189 | 191 | 169,000 | 1,910 |
| 2001-10-10 | 188 | 190 | 188 | 189 | 185,000 | 1,890 |
| 2001-10-09 | 185 | 188 | 185 | 188 | 82,000 | 1,880 |
| 2001-10-05 | 186 | 189 | 185 | 186 | 308,000 | 1,860 |
| 2001-10-04 | 191 | 191 | 188 | 191 | 154,000 | 1,910 |
| 2001-10-03 | 190 | 191 | 189 | 191 | 172,000 | 1,910 |
| 2001-10-02 | 187 | 188 | 184 | 188 | 169,000 | 1,880 |
| 2001-10-01 | 186 | 187 | 184 | 184 | 176,000 | 1,840 |
| 2001-09-28 | 184 | 187 | 183 | 183 | 129,000 | 1,830 |
| 2001-09-27 | 182 | 184 | 180 | 183 | 116,000 | 1,830 |
| 2001-09-26 | 186 | 186 | 180 | 184 | 228,000 | 1,840 |
| 2001-09-25 | 191 | 191 | 185 | 186 | 172,000 | 1,860 |
| 2001-09-21 | 185 | 191 | 185 | 189 | 266,000 | 1,890 |
| 2001-09-20 | 185 | 188 | 185 | 188 | 230,000 | 1,880 |
| 2001-09-19 | 187 | 189 | 185 | 187 | 270,000 | 1,870 |
| 2001-09-18 | 184 | 190 | 184 | 189 | 126,000 | 1,890 |
| 2001-09-17 | 191 | 191 | 185 | 186 | 313,000 | 1,860 |
| 2001-09-14 | 188 | 191 | 188 | 191 | 376,000 | 1,910 |
| 2001-09-13 | 183 | 188 | 183 | 188 | 296,000 | 1,880 |
| 2001-09-12 | 188 | 188 | 182 | 184 | 219,000 | 1,840 |
| 2001-09-11 | 190 | 192 | 189 | 192 | 218,000 | 1,920 |
| 2001-09-10 | 192 | 193 | 189 | 191 | 319,000 | 1,910 |
| 2001-09-07 | 190 | 193 | 190 | 193 | 149,000 | 1,930 |
| 2001-09-06 | 189 | 195 | 189 | 194 | 204,000 | 1,940 |
| 2001-09-05 | 189 | 190 | 188 | 190 | 195,000 | 1,900 |
| 2001-09-04 | 190 | 191 | 188 | 191 | 167,000 | 1,910 |
| 2001-09-03 | 191 | 192 | 189 | 191 | 159,000 | 1,910 |
| 2001-08-31 | 190 | 191 | 188 | 190 | 390,000 | 1,900 |
| 2001-08-30 | 191 | 192 | 190 | 192 | 227,000 | 1,920 |
| 2001-08-29 | 191 | 195 | 191 | 192 | 318,000 | 1,920 |
| 2001-08-28 | 194 | 196 | 190 | 193 | 361,000 | 1,930 |
| 2001-08-27 | 193 | 197 | 193 | 193 | 300,000 | 1,930 |
| 2001-08-24 | 192 | 196 | 192 | 193 | 255,000 | 1,930 |
| 2001-08-23 | 191 | 193 | 191 | 192 | 81,000 | 1,920 |
| 2001-08-22 | 191 | 193 | 190 | 191 | 286,000 | 1,910 |
| 2001-08-21 | 190 | 192 | 190 | 191 | 151,000 | 1,910 |
| 2001-08-20 | 190 | 191 | 189 | 189 | 283,000 | 1,890 |
| 2001-08-17 | 190 | 192 | 190 | 190 | 134,000 | 1,900 |
| 2001-08-16 | 191 | 191 | 190 | 190 | 111,000 | 1,900 |
| 2001-08-15 | 192 | 192 | 190 | 191 | 99,000 | 1,910 |
| 2001-08-14 | 190 | 193 | 189 | 193 | 137,000 | 1,930 |
| 2001-08-13 | 190 | 192 | 189 | 190 | 97,000 | 1,900 |
| 2001-08-10 | 192 | 192 | 189 | 190 | 108,000 | 1,900 |
| 2001-08-09 | 191 | 192 | 187 | 192 | 224,000 | 1,920 |
| 2001-08-08 | 192 | 193 | 191 | 192 | 56,000 | 1,920 |
| 2001-08-07 | 190 | 195 | 190 | 192 | 152,000 | 1,920 |
| 2001-08-06 | 190 | 191 | 189 | 190 | 128,000 | 1,900 |
| 2001-08-03 | 193 | 195 | 191 | 191 | 83,000 | 1,910 |
| 2001-08-02 | 193 | 195 | 192 | 195 | 263,000 | 1,950 |
| 2001-08-01 | 192 | 195 | 191 | 193 | 227,000 | 1,930 |
| 2001-07-31 | 192 | 195 | 190 | 193 | 129,000 | 1,930 |
| 2001-07-30 | 193 | 193 | 190 | 192 | 72,000 | 1,920 |
| 2001-07-27 | 188 | 192 | 188 | 192 | 301,000 | 1,920 |
| 2001-07-26 | 185 | 191 | 185 | 188 | 127,000 | 1,880 |
| 2001-07-25 | 183 | 184 | 182 | 184 | 182,000 | 1,840 |
| 2001-07-24 | 182 | 182 | 180 | 182 | 148,000 | 1,820 |
| 2001-07-23 | 184 | 184 | 181 | 182 | 146,000 | 1,820 |
| 2001-07-19 | 183 | 184 | 181 | 184 | 203,000 | 1,840 |
| 2001-07-18 | 191 | 192 | 185 | 185 | 295,000 | 1,850 |
| 2001-07-17 | 191 | 193 | 190 | 191 | 145,000 | 1,910 |
| 2001-07-16 | 192 | 195 | 191 | 191 | 113,000 | 1,910 |
| 2001-07-13 | 192 | 194 | 191 | 192 | 136,000 | 1,920 |
| 2001-07-12 | 192 | 196 | 192 | 196 | 144,000 | 1,960 |
| 2001-07-11 | 197 | 197 | 191 | 193 | 193,000 | 1,930 |
| 2001-07-10 | 201 | 202 | 195 | 197 | 456,000 | 1,970 |
| 2001-07-09 | 204 | 204 | 201 | 201 | 217,000 | 2,010 |
| 2001-07-06 | 200 | 204 | 198 | 203 | 530,000 | 2,030 |
| 2001-07-05 | 198 | 200 | 198 | 198 | 267,000 | 1,980 |
| 2001-07-04 | 199 | 201 | 198 | 198 | 248,000 | 1,980 |
| 2001-07-03 | 199 | 200 | 198 | 200 | 118,000 | 2,000 |
| 2001-07-02 | 199 | 201 | 197 | 199 | 417,000 | 1,990 |
| 2001-06-29 | 197 | 199 | 197 | 199 | 489,000 | 1,990 |
| 2001-06-28 | 196 | 198 | 195 | 197 | 189,000 | 1,970 |
| 2001-06-27 | 196 | 198 | 195 | 198 | 300,000 | 1,980 |
| 2001-06-26 | 193 | 196 | 193 | 196 | 322,000 | 1,960 |
| 2001-06-25 | 194 | 195 | 190 | 194 | 302,000 | 1,940 |
| 2001-06-22 | 192 | 194 | 190 | 194 | 223,000 | 1,940 |
| 2001-06-21 | 190 | 192 | 187 | 191 | 130,000 | 1,910 |
| 2001-06-20 | 189 | 191 | 186 | 190 | 150,000 | 1,900 |
| 2001-06-19 | 191 | 191 | 189 | 189 | 146,000 | 1,890 |
| 2001-06-18 | 188 | 192 | 186 | 192 | 135,000 | 1,920 |
| 2001-06-15 | 185 | 188 | 185 | 186 | 200,000 | 1,860 |
| 2001-06-14 | 188 | 189 | 186 | 186 | 240,000 | 1,860 |
| 2001-06-13 | 188 | 189 | 187 | 187 | 107,000 | 1,870 |
| 2001-06-12 | 190 | 192 | 190 | 191 | 182,000 | 1,910 |
| 2001-06-11 | 190 | 192 | 189 | 192 | 158,000 | 1,920 |
| 2001-06-08 | 188 | 193 | 188 | 190 | 748,000 | 1,900 |
| 2001-06-07 | 186 | 188 | 185 | 188 | 63,000 | 1,880 |
| 2001-06-06 | 187 | 187 | 186 | 186 | 41,000 | 1,860 |
| 2001-06-05 | 185 | 187 | 185 | 187 | 69,000 | 1,870 |
| 2001-06-04 | 186 | 187 | 185 | 187 | 75,000 | 1,870 |
| 2001-06-01 | 185 | 188 | 185 | 186 | 134,000 | 1,860 |
| 2001-05-31 | 185 | 188 | 185 | 185 | 154,000 | 1,850 |
| 2001-05-30 | 188 | 188 | 185 | 185 | 257,000 | 1,850 |
| 2001-05-29 | 190 | 190 | 188 | 189 | 64,000 | 1,890 |
| 2001-05-28 | 190 | 191 | 190 | 191 | 182,000 | 1,910 |
| 2001-05-25 | 188 | 190 | 188 | 190 | 123,000 | 1,900 |
| 2001-05-24 | 190 | 191 | 188 | 188 | 144,000 | 1,880 |
| 2001-05-23 | 188 | 194 | 188 | 191 | 473,000 | 1,910 |
| 2001-05-22 | 187 | 190 | 186 | 188 | 253,000 | 1,880 |
| 2001-05-21 | 186 | 188 | 184 | 187 | 302,000 | 1,870 |
| 2001-05-18 | 186 | 188 | 186 | 186 | 152,000 | 1,860 |
| 2001-05-17 | 184 | 187 | 184 | 187 | 124,000 | 1,870 |
| 2001-05-16 | 186 | 187 | 184 | 184 | 139,000 | 1,840 |
| 2001-05-15 | 185 | 187 | 184 | 185 | 144,000 | 1,850 |
| 2001-05-14 | 185 | 188 | 185 | 185 | 218,000 | 1,850 |
| 2001-05-11 | 184 | 189 | 183 | 186 | 363,000 | 1,860 |
| 2001-05-10 | 185 | 186 | 183 | 184 | 250,000 | 1,840 |
| 2001-05-09 | 186 | 186 | 183 | 185 | 241,000 | 1,850 |
| 2001-05-08 | 185 | 187 | 184 | 186 | 179,000 | 1,860 |
| 2001-05-07 | 187 | 187 | 183 | 187 | 223,000 | 1,870 |
| 2001-05-02 | 187 | 187 | 183 | 187 | 363,000 | 1,870 |
| 2001-05-01 | 180 | 187 | 180 | 187 | 337,000 | 1,870 |
| 2001-04-27 | 175 | 180 | 173 | 179 | 251,000 | 1,790 |
| 2001-04-26 | 172 | 177 | 172 | 176 | 415,000 | 1,760 |
| 2001-04-25 | 172 | 172 | 171 | 172 | 185,000 | 1,720 |
| 2001-04-24 | 171 | 171 | 168 | 171 | 165,000 | 1,710 |
| 2001-04-23 | 169 | 171 | 168 | 168 | 128,000 | 1,680 |
| 2001-04-20 | 170 | 170 | 167 | 168 | 172,000 | 1,680 |
| 2001-04-19 | 170 | 170 | 169 | 170 | 150,000 | 1,700 |
| 2001-04-18 | 166 | 170 | 166 | 170 | 246,000 | 1,700 |
| 2001-04-17 | 166 | 168 | 166 | 167 | 145,000 | 1,670 |
| 2001-04-16 | 166 | 169 | 165 | 167 | 232,000 | 1,670 |
| 2001-04-13 | 168 | 169 | 168 | 168 | 151,000 | 1,680 |
| 2001-04-12 | 169 | 170 | 167 | 168 | 267,000 | 1,680 |
| 2001-04-11 | 169 | 169 | 166 | 169 | 212,000 | 1,690 |
| 2001-04-10 | 168 | 168 | 165 | 166 | 100,000 | 1,660 |
| 2001-04-09 | 166 | 170 | 166 | 167 | 157,000 | 1,670 |
| 2001-04-06 | 165 | 167 | 165 | 165 | 169,000 | 1,650 |
| 2001-04-05 | 165 | 167 | 165 | 165 | 223,000 | 1,650 |
| 2001-04-04 | 165 | 166 | 164 | 164 | 264,000 | 1,640 |
| 2001-04-03 | 165 | 165 | 163 | 165 | 145,000 | 1,650 |
| 2001-04-02 | 162 | 166 | 161 | 165 | 257,000 | 1,650 |
| 2001-03-30 | 165 | 168 | 161 | 161 | 158,000 | 1,610 |
| 2001-03-29 | 164 | 168 | 164 | 165 | 189,000 | 1,650 |
| 2001-03-28 | 168 | 170 | 161 | 161 | 259,000 | 1,610 |
| 2001-03-27 | 169 | 169 | 166 | 168 | 238,000 | 1,680 |
| 2001-03-26 | 169 | 174 | 169 | 174 | 707,000 | 1,740 |
| 2001-03-23 | 169 | 169 | 166 | 169 | 456,000 | 1,690 |
| 2001-03-22 | 167 | 169 | 167 | 169 | 554,000 | 1,690 |
| 2001-03-21 | 161 | 167 | 161 | 167 | 806,000 | 1,670 |
| 2001-03-19 | 160 | 162 | 160 | 161 | 257,000 | 1,610 |
| 2001-03-16 | 160 | 162 | 159 | 159 | 295,000 | 1,590 |
| 2001-03-15 | 160 | 161 | 159 | 160 | 154,000 | 1,600 |
| 2001-03-14 | 160 | 161 | 159 | 161 | 148,000 | 1,610 |
| 2001-03-13 | 161 | 161 | 159 | 160 | 261,000 | 1,600 |
| 2001-03-12 | 161 | 163 | 160 | 162 | 310,000 | 1,620 |
| 2001-03-09 | 160 | 161 | 160 | 161 | 536,000 | 1,610 |
| 2001-03-08 | 161 | 162 | 160 | 161 | 107,000 | 1,610 |
| 2001-03-07 | 160 | 162 | 160 | 160 | 317,000 | 1,600 |
| 2001-03-06 | 161 | 162 | 159 | 162 | 316,000 | 1,620 |
| 2001-03-05 | 161 | 162 | 160 | 160 | 132,000 | 1,600 |
| 2001-03-02 | 161 | 162 | 160 | 161 | 389,000 | 1,610 |
| 2001-03-01 | 159 | 161 | 158 | 161 | 426,000 | 1,610 |
| 2001-02-28 | 153 | 159 | 153 | 157 | 552,000 | 1,570 |
| 2001-02-27 | 153 | 155 | 153 | 153 | 520,000 | 1,530 |
| 2001-02-26 | 152 | 154 | 151 | 153 | 511,000 | 1,530 |
| 2001-02-23 | 151 | 153 | 151 | 153 | 283,000 | 1,530 |
| 2001-02-22 | 151 | 152 | 150 | 151 | 478,000 | 1,510 |
| 2001-02-21 | 150 | 152 | 150 | 150 | 540,000 | 1,500 |
| 2001-02-20 | 150 | 151 | 150 | 151 | 460,000 | 1,510 |
| 2001-02-19 | 150 | 150 | 149 | 150 | 309,000 | 1,500 |
| 2001-02-16 | 150 | 151 | 149 | 149 | 492,000 | 1,490 |
| 2001-02-15 | 150 | 153 | 150 | 152 | 738,000 | 1,520 |
| 2001-02-14 | 150 | 150 | 149 | 150 | 254,000 | 1,500 |
| 2001-02-13 | 150 | 151 | 149 | 150 | 371,000 | 1,500 |
| 2001-02-09 | 149 | 151 | 149 | 150 | 154,000 | 1,500 |
| 2001-02-08 | 150 | 150 | 149 | 149 | 161,000 | 1,490 |
| 2001-02-07 | 149 | 150 | 149 | 149 | 328,000 | 1,490 |
| 2001-02-06 | 150 | 150 | 149 | 149 | 205,000 | 1,490 |
| 2001-02-05 | 151 | 151 | 150 | 151 | 126,000 | 1,510 |
| 2001-02-02 | 151 | 152 | 151 | 152 | 163,000 | 1,520 |
| 2001-02-01 | 151 | 151 | 150 | 151 | 96,000 | 1,510 |
| 2001-01-31 | 150 | 151 | 149 | 151 | 97,000 | 1,510 |
| 2001-01-30 | 151 | 151 | 149 | 150 | 111,000 | 1,500 |
| 2001-01-29 | 151 | 151 | 150 | 151 | 80,000 | 1,510 |
| 2001-01-26 | 151 | 152 | 149 | 150 | 303,000 | 1,500 |
| 2001-01-25 | 150 | 151 | 150 | 151 | 100,000 | 1,510 |
| 2001-01-24 | 150 | 151 | 150 | 150 | 127,000 | 1,500 |
| 2001-01-23 | 150 | 152 | 150 | 150 | 201,000 | 1,500 |
| 2001-01-22 | 149 | 151 | 149 | 149 | 117,000 | 1,490 |
| 2001-01-19 | 151 | 151 | 149 | 149 | 360,000 | 1,490 |
| 2001-01-18 | 149 | 152 | 149 | 152 | 162,000 | 1,520 |
| 2001-01-17 | 149 | 151 | 149 | 149 | 225,000 | 1,490 |
| 2001-01-16 | 150 | 151 | 149 | 151 | 121,000 | 1,510 |
| 2001-01-15 | 151 | 151 | 149 | 149 | 137,000 | 1,490 |
| 2001-01-12 | 150 | 152 | 148 | 151 | 564,000 | 1,510 |
| 2001-01-11 | 154 | 154 | 149 | 152 | 639,000 | 1,520 |
| 2001-01-10 | 152 | 154 | 152 | 154 | 264,000 | 1,540 |
| 2001-01-09 | 152 | 154 | 152 | 153 | 138,000 | 1,530 |
| 2001-01-05 | 154 | 158 | 153 | 154 | 132,000 | 1,540 |
| 2001-01-04 | 155 | 155 | 152 | 152 | 116,000 | 1,520 |
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
