9536 西部ガスホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 190 | 192 | 190 | 190 | 82,000 | 1,900 |
| 2002-12-27 | 191 | 192 | 190 | 191 | 247,000 | 1,910 |
| 2002-12-26 | 189 | 191 | 189 | 191 | 203,000 | 1,910 |
| 2002-12-25 | 187 | 189 | 187 | 188 | 399,000 | 1,880 |
| 2002-12-24 | 185 | 187 | 185 | 187 | 191,000 | 1,870 |
| 2002-12-20 | 185 | 187 | 184 | 187 | 310,000 | 1,870 |
| 2002-12-19 | 185 | 186 | 185 | 186 | 172,000 | 1,860 |
| 2002-12-18 | 187 | 187 | 185 | 186 | 219,000 | 1,860 |
| 2002-12-17 | 187 | 188 | 186 | 187 | 102,000 | 1,870 |
| 2002-12-16 | 185 | 186 | 185 | 186 | 192,000 | 1,860 |
| 2002-12-13 | 187 | 190 | 185 | 187 | 595,000 | 1,870 |
| 2002-12-12 | 190 | 190 | 189 | 189 | 129,000 | 1,890 |
| 2002-12-11 | 190 | 190 | 189 | 189 | 291,000 | 1,890 |
| 2002-12-10 | 188 | 190 | 188 | 190 | 170,000 | 1,900 |
| 2002-12-09 | 188 | 188 | 187 | 187 | 103,000 | 1,870 |
| 2002-12-06 | 188 | 190 | 188 | 188 | 116,000 | 1,880 |
| 2002-12-05 | 189 | 189 | 188 | 189 | 131,000 | 1,890 |
| 2002-12-04 | 188 | 190 | 187 | 188 | 278,000 | 1,880 |
| 2002-12-03 | 189 | 190 | 187 | 188 | 175,000 | 1,880 |
| 2002-12-02 | 189 | 190 | 188 | 190 | 190,000 | 1,900 |
| 2002-11-29 | 186 | 190 | 186 | 190 | 394,000 | 1,900 |
| 2002-11-28 | 188 | 188 | 185 | 185 | 124,000 | 1,850 |
| 2002-11-27 | 186 | 188 | 186 | 188 | 130,000 | 1,880 |
| 2002-11-26 | 186 | 188 | 184 | 184 | 153,000 | 1,840 |
| 2002-11-25 | 186 | 188 | 186 | 186 | 218,000 | 1,860 |
| 2002-11-22 | 186 | 186 | 184 | 186 | 151,000 | 1,860 |
| 2002-11-21 | 184 | 186 | 183 | 185 | 132,000 | 1,850 |
| 2002-11-20 | 185 | 186 | 184 | 186 | 154,000 | 1,860 |
| 2002-11-19 | 186 | 186 | 184 | 184 | 72,000 | 1,840 |
| 2002-11-18 | 187 | 187 | 185 | 186 | 89,000 | 1,860 |
| 2002-11-15 | 185 | 187 | 184 | 186 | 260,000 | 1,860 |
| 2002-11-14 | 185 | 186 | 184 | 185 | 85,000 | 1,850 |
| 2002-11-13 | 186 | 187 | 185 | 185 | 71,000 | 1,850 |
| 2002-11-12 | 184 | 187 | 184 | 187 | 113,000 | 1,870 |
| 2002-11-11 | 188 | 188 | 185 | 185 | 111,000 | 1,850 |
| 2002-11-08 | 186 | 189 | 186 | 187 | 80,000 | 1,870 |
| 2002-11-07 | 187 | 189 | 187 | 187 | 136,000 | 1,870 |
| 2002-11-06 | 190 | 190 | 187 | 187 | 148,000 | 1,870 |
| 2002-11-05 | 188 | 190 | 187 | 190 | 240,000 | 1,900 |
| 2002-11-01 | 188 | 188 | 186 | 188 | 261,000 | 1,880 |
| 2002-10-31 | 186 | 188 | 186 | 187 | 150,000 | 1,870 |
| 2002-10-30 | 185 | 186 | 184 | 185 | 133,000 | 1,850 |
| 2002-10-29 | 188 | 188 | 184 | 184 | 139,000 | 1,840 |
| 2002-10-28 | 186 | 187 | 184 | 187 | 89,000 | 1,870 |
| 2002-10-25 | 184 | 187 | 184 | 187 | 172,000 | 1,870 |
| 2002-10-24 | 184 | 184 | 182 | 184 | 93,000 | 1,840 |
| 2002-10-23 | 181 | 184 | 180 | 184 | 146,000 | 1,840 |
| 2002-10-22 | 188 | 188 | 183 | 183 | 101,000 | 1,830 |
| 2002-10-21 | 186 | 188 | 184 | 187 | 112,000 | 1,870 |
| 2002-10-18 | 187 | 187 | 184 | 184 | 77,000 | 1,840 |
| 2002-10-17 | 186 | 187 | 185 | 187 | 79,000 | 1,870 |
| 2002-10-16 | 187 | 189 | 185 | 185 | 122,000 | 1,850 |
| 2002-10-15 | 182 | 186 | 182 | 185 | 160,000 | 1,850 |
| 2002-10-11 | 184 | 185 | 183 | 185 | 121,000 | 1,850 |
| 2002-10-10 | 181 | 184 | 181 | 182 | 116,000 | 1,820 |
| 2002-10-09 | 185 | 186 | 181 | 181 | 122,000 | 1,810 |
| 2002-10-08 | 186 | 187 | 184 | 187 | 136,000 | 1,870 |
| 2002-10-07 | 188 | 188 | 186 | 186 | 157,000 | 1,860 |
| 2002-10-04 | 187 | 189 | 186 | 189 | 129,000 | 1,890 |
| 2002-10-03 | 186 | 188 | 186 | 188 | 350,000 | 1,880 |
| 2002-10-02 | 188 | 188 | 186 | 186 | 41,000 | 1,860 |
| 2002-10-01 | 186 | 188 | 185 | 186 | 99,000 | 1,860 |
| 2002-09-30 | 188 | 190 | 185 | 186 | 91,000 | 1,860 |
| 2002-09-27 | 189 | 190 | 189 | 190 | 138,000 | 1,900 |
| 2002-09-26 | 186 | 188 | 186 | 188 | 142,000 | 1,880 |
| 2002-09-25 | 188 | 189 | 185 | 186 | 112,000 | 1,860 |
| 2002-09-24 | 191 | 192 | 189 | 192 | 260,000 | 1,920 |
| 2002-09-20 | 188 | 191 | 186 | 188 | 198,000 | 1,880 |
| 2002-09-19 | 188 | 191 | 188 | 190 | 374,000 | 1,900 |
| 2002-09-18 | 181 | 188 | 181 | 188 | 153,000 | 1,880 |
| 2002-09-17 | 181 | 186 | 181 | 186 | 345,000 | 1,860 |
| 2002-09-13 | 173 | 179 | 173 | 179 | 763,000 | 1,790 |
| 2002-09-12 | 181 | 182 | 180 | 182 | 252,000 | 1,820 |
| 2002-09-11 | 181 | 182 | 180 | 181 | 230,000 | 1,810 |
| 2002-09-10 | 181 | 182 | 181 | 181 | 220,000 | 1,810 |
| 2002-09-09 | 181 | 182 | 180 | 181 | 143,000 | 1,810 |
| 2002-09-06 | 181 | 181 | 180 | 180 | 77,000 | 1,800 |
| 2002-09-05 | 182 | 182 | 180 | 181 | 241,000 | 1,810 |
| 2002-09-04 | 181 | 182 | 180 | 180 | 173,000 | 1,800 |
| 2002-09-03 | 182 | 183 | 181 | 181 | 237,000 | 1,810 |
| 2002-09-02 | 184 | 184 | 182 | 182 | 306,000 | 1,820 |
| 2002-08-30 | 184 | 184 | 182 | 184 | 142,000 | 1,840 |
| 2002-08-29 | 183 | 184 | 182 | 182 | 141,000 | 1,820 |
| 2002-08-28 | 185 | 185 | 183 | 183 | 82,000 | 1,830 |
| 2002-08-27 | 187 | 187 | 183 | 184 | 143,000 | 1,840 |
| 2002-08-26 | 185 | 189 | 185 | 187 | 117,000 | 1,870 |
| 2002-08-23 | 184 | 186 | 184 | 185 | 94,000 | 1,850 |
| 2002-08-22 | 182 | 185 | 182 | 183 | 123,000 | 1,830 |
| 2002-08-21 | 185 | 185 | 182 | 182 | 91,000 | 1,820 |
| 2002-08-20 | 186 | 187 | 184 | 184 | 146,000 | 1,840 |
| 2002-08-19 | 189 | 189 | 187 | 187 | 94,000 | 1,870 |
| 2002-08-16 | 189 | 189 | 187 | 188 | 142,000 | 1,880 |
| 2002-08-15 | 187 | 189 | 185 | 189 | 99,000 | 1,890 |
| 2002-08-14 | 184 | 186 | 184 | 185 | 96,000 | 1,850 |
| 2002-08-13 | 184 | 186 | 184 | 184 | 104,000 | 1,840 |
| 2002-08-12 | 183 | 186 | 183 | 184 | 157,000 | 1,840 |
| 2002-08-09 | 186 | 193 | 186 | 193 | 223,000 | 1,930 |
| 2002-08-08 | 184 | 185 | 184 | 184 | 131,000 | 1,840 |
| 2002-08-07 | 185 | 185 | 184 | 185 | 78,000 | 1,850 |
| 2002-08-06 | 183 | 184 | 182 | 184 | 90,000 | 1,840 |
| 2002-08-05 | 181 | 184 | 181 | 182 | 24,000 | 1,820 |
| 2002-08-02 | 183 | 184 | 181 | 182 | 100,000 | 1,820 |
| 2002-08-01 | 181 | 185 | 181 | 182 | 108,000 | 1,820 |
| 2002-07-31 | 181 | 182 | 181 | 181 | 111,000 | 1,810 |
| 2002-07-30 | 183 | 185 | 182 | 182 | 135,000 | 1,820 |
| 2002-07-29 | 182 | 185 | 182 | 182 | 180,000 | 1,820 |
| 2002-07-26 | 185 | 186 | 182 | 182 | 154,000 | 1,820 |
| 2002-07-25 | 185 | 188 | 185 | 186 | 378,000 | 1,860 |
| 2002-07-24 | 182 | 186 | 182 | 183 | 176,000 | 1,830 |
| 2002-07-23 | 181 | 182 | 181 | 181 | 132,000 | 1,810 |
| 2002-07-22 | 180 | 183 | 180 | 181 | 108,000 | 1,810 |
| 2002-07-19 | 182 | 182 | 180 | 180 | 78,000 | 1,800 |
| 2002-07-18 | 183 | 183 | 180 | 183 | 102,000 | 1,830 |
| 2002-07-17 | 179 | 182 | 178 | 181 | 131,000 | 1,810 |
| 2002-07-16 | 182 | 182 | 179 | 179 | 199,000 | 1,790 |
| 2002-07-15 | 182 | 185 | 182 | 182 | 112,000 | 1,820 |
| 2002-07-12 | 185 | 187 | 182 | 182 | 216,000 | 1,820 |
| 2002-07-11 | 184 | 184 | 182 | 183 | 75,000 | 1,830 |
| 2002-07-10 | 186 | 188 | 184 | 184 | 167,000 | 1,840 |
| 2002-07-09 | 185 | 186 | 182 | 186 | 94,000 | 1,860 |
| 2002-07-08 | 188 | 188 | 182 | 182 | 77,000 | 1,820 |
| 2002-07-05 | 184 | 186 | 184 | 186 | 44,000 | 1,860 |
| 2002-07-04 | 187 | 187 | 185 | 186 | 50,000 | 1,860 |
| 2002-07-03 | 183 | 187 | 182 | 187 | 117,000 | 1,870 |
| 2002-07-02 | 184 | 185 | 183 | 183 | 55,000 | 1,830 |
| 2002-07-01 | 180 | 183 | 180 | 183 | 98,000 | 1,830 |
| 2002-06-28 | 180 | 185 | 179 | 179 | 338,000 | 1,790 |
| 2002-06-27 | 179 | 181 | 178 | 179 | 139,000 | 1,790 |
| 2002-06-26 | 179 | 179 | 178 | 178 | 119,000 | 1,780 |
| 2002-06-25 | 182 | 182 | 179 | 181 | 162,000 | 1,810 |
| 2002-06-24 | 178 | 180 | 178 | 180 | 79,000 | 1,800 |
| 2002-06-21 | 178 | 180 | 178 | 178 | 86,000 | 1,780 |
| 2002-06-20 | 176 | 181 | 176 | 179 | 146,000 | 1,790 |
| 2002-06-19 | 180 | 182 | 176 | 176 | 318,000 | 1,760 |
| 2002-06-18 | 181 | 183 | 180 | 180 | 140,000 | 1,800 |
| 2002-06-17 | 183 | 184 | 181 | 181 | 175,000 | 1,810 |
| 2002-06-14 | 188 | 188 | 181 | 181 | 838,000 | 1,810 |
| 2002-06-13 | 185 | 185 | 183 | 183 | 49,000 | 1,830 |
| 2002-06-12 | 183 | 185 | 182 | 185 | 78,000 | 1,850 |
| 2002-06-11 | 182 | 184 | 182 | 184 | 37,000 | 1,840 |
| 2002-06-10 | 185 | 185 | 182 | 182 | 159,000 | 1,820 |
| 2002-06-07 | 183 | 185 | 182 | 185 | 105,000 | 1,850 |
| 2002-06-06 | 185 | 186 | 183 | 183 | 166,000 | 1,830 |
| 2002-06-05 | 186 | 187 | 185 | 185 | 178,000 | 1,850 |
| 2002-06-04 | 191 | 191 | 185 | 185 | 114,000 | 1,850 |
| 2002-06-03 | 189 | 189 | 186 | 186 | 71,000 | 1,860 |
| 2002-05-31 | 189 | 191 | 185 | 187 | 270,000 | 1,870 |
| 2002-05-30 | 193 | 193 | 189 | 193 | 112,000 | 1,930 |
| 2002-05-29 | 191 | 193 | 191 | 193 | 82,000 | 1,930 |
| 2002-05-28 | 190 | 193 | 188 | 188 | 120,000 | 1,880 |
| 2002-05-27 | 195 | 195 | 188 | 188 | 111,000 | 1,880 |
| 2002-05-24 | 194 | 195 | 191 | 192 | 164,000 | 1,920 |
| 2002-05-23 | 190 | 196 | 189 | 192 | 149,000 | 1,920 |
| 2002-05-22 | 185 | 189 | 185 | 188 | 168,000 | 1,880 |
| 2002-05-21 | 183 | 185 | 182 | 185 | 136,000 | 1,850 |
| 2002-05-20 | 183 | 184 | 182 | 182 | 99,000 | 1,820 |
| 2002-05-17 | 183 | 184 | 182 | 182 | 71,000 | 1,820 |
| 2002-05-16 | 184 | 184 | 183 | 184 | 40,000 | 1,840 |
| 2002-05-15 | 185 | 186 | 182 | 182 | 94,000 | 1,820 |
| 2002-05-14 | 186 | 187 | 184 | 184 | 86,000 | 1,840 |
| 2002-05-13 | 187 | 187 | 184 | 184 | 38,000 | 1,840 |
| 2002-05-10 | 185 | 187 | 184 | 184 | 126,000 | 1,840 |
| 2002-05-09 | 185 | 187 | 184 | 184 | 122,000 | 1,840 |
| 2002-05-08 | 182 | 185 | 182 | 183 | 104,000 | 1,830 |
| 2002-05-07 | 184 | 185 | 181 | 182 | 64,000 | 1,820 |
| 2002-05-02 | 186 | 186 | 184 | 184 | 21,000 | 1,840 |
| 2002-05-01 | 184 | 187 | 184 | 184 | 97,000 | 1,840 |
| 2002-04-30 | 180 | 188 | 180 | 184 | 167,000 | 1,840 |
| 2002-04-26 | 185 | 187 | 183 | 183 | 185,000 | 1,830 |
| 2002-04-25 | 188 | 189 | 185 | 185 | 161,000 | 1,850 |
| 2002-04-24 | 190 | 190 | 188 | 188 | 102,000 | 1,880 |
| 2002-04-23 | 190 | 191 | 189 | 191 | 103,000 | 1,910 |
| 2002-04-22 | 191 | 192 | 190 | 191 | 91,000 | 1,910 |
| 2002-04-19 | 190 | 192 | 190 | 192 | 97,000 | 1,920 |
| 2002-04-18 | 192 | 192 | 191 | 191 | 103,000 | 1,910 |
| 2002-04-17 | 192 | 192 | 190 | 192 | 37,000 | 1,920 |
| 2002-04-16 | 191 | 192 | 188 | 192 | 85,000 | 1,920 |
| 2002-04-15 | 191 | 193 | 190 | 191 | 101,000 | 1,910 |
| 2002-04-12 | 194 | 194 | 190 | 193 | 132,000 | 1,930 |
| 2002-04-11 | 196 | 196 | 192 | 192 | 64,000 | 1,920 |
| 2002-04-10 | 196 | 197 | 194 | 196 | 170,000 | 1,960 |
| 2002-04-09 | 196 | 196 | 194 | 195 | 101,000 | 1,950 |
| 2002-04-08 | 194 | 197 | 194 | 196 | 75,000 | 1,960 |
| 2002-04-05 | 195 | 197 | 194 | 197 | 67,000 | 1,970 |
| 2002-04-04 | 193 | 195 | 193 | 195 | 102,000 | 1,950 |
| 2002-04-03 | 191 | 195 | 191 | 192 | 77,000 | 1,920 |
| 2002-04-02 | 191 | 194 | 190 | 191 | 82,000 | 1,910 |
| 2002-04-01 | 193 | 194 | 191 | 192 | 113,000 | 1,920 |
| 2002-03-29 | 196 | 196 | 193 | 193 | 83,000 | 1,930 |
| 2002-03-28 | 198 | 198 | 194 | 194 | 81,000 | 1,940 |
| 2002-03-27 | 196 | 198 | 194 | 198 | 122,000 | 1,980 |
| 2002-03-26 | 200 | 200 | 195 | 196 | 256,000 | 1,960 |
| 2002-03-25 | 196 | 200 | 194 | 200 | 384,000 | 2,000 |
| 2002-03-22 | 194 | 195 | 193 | 194 | 124,000 | 1,940 |
| 2002-03-20 | 195 | 197 | 193 | 195 | 119,000 | 1,950 |
| 2002-03-19 | 194 | 197 | 192 | 197 | 135,000 | 1,970 |
| 2002-03-18 | 194 | 195 | 192 | 192 | 93,000 | 1,920 |
| 2002-03-15 | 192 | 194 | 190 | 194 | 92,000 | 1,940 |
| 2002-03-14 | 192 | 193 | 190 | 190 | 84,000 | 1,900 |
| 2002-03-13 | 195 | 197 | 192 | 192 | 116,000 | 1,920 |
| 2002-03-12 | 194 | 198 | 194 | 198 | 131,000 | 1,980 |
| 2002-03-11 | 193 | 197 | 193 | 196 | 186,000 | 1,960 |
| 2002-03-08 | 190 | 198 | 190 | 192 | 771,000 | 1,920 |
| 2002-03-07 | 195 | 200 | 192 | 200 | 161,000 | 2,000 |
| 2002-03-06 | 197 | 199 | 195 | 195 | 162,000 | 1,950 |
| 2002-03-05 | 201 | 201 | 197 | 197 | 133,000 | 1,970 |
| 2002-03-04 | 197 | 201 | 194 | 201 | 276,000 | 2,010 |
| 2002-03-01 | 197 | 199 | 194 | 199 | 205,000 | 1,990 |
| 2002-02-28 | 194 | 197 | 193 | 197 | 236,000 | 1,970 |
| 2002-02-27 | 192 | 195 | 190 | 195 | 346,000 | 1,950 |
| 2002-02-26 | 191 | 192 | 190 | 192 | 149,000 | 1,920 |
| 2002-02-25 | 191 | 192 | 190 | 191 | 102,000 | 1,910 |
| 2002-02-22 | 191 | 192 | 190 | 191 | 91,000 | 1,910 |
| 2002-02-21 | 190 | 192 | 190 | 192 | 191,000 | 1,920 |
| 2002-02-20 | 190 | 191 | 189 | 190 | 245,000 | 1,900 |
| 2002-02-19 | 189 | 190 | 188 | 190 | 141,000 | 1,900 |
| 2002-02-18 | 188 | 190 | 187 | 189 | 161,000 | 1,890 |
| 2002-02-15 | 187 | 190 | 187 | 187 | 100,000 | 1,870 |
| 2002-02-14 | 186 | 191 | 186 | 187 | 169,000 | 1,870 |
| 2002-02-13 | 187 | 191 | 187 | 190 | 187,000 | 1,900 |
| 2002-02-12 | 185 | 188 | 184 | 188 | 229,000 | 1,880 |
| 2002-02-08 | 183 | 185 | 183 | 184 | 364,000 | 1,840 |
| 2002-02-07 | 185 | 185 | 183 | 184 | 122,000 | 1,840 |
| 2002-02-06 | 183 | 185 | 182 | 185 | 85,000 | 1,850 |
| 2002-02-05 | 183 | 184 | 183 | 184 | 77,000 | 1,840 |
| 2002-02-04 | 184 | 185 | 183 | 184 | 85,000 | 1,840 |
| 2002-02-01 | 182 | 184 | 181 | 184 | 93,000 | 1,840 |
| 2002-01-31 | 180 | 183 | 180 | 181 | 115,000 | 1,810 |
| 2002-01-30 | 180 | 182 | 180 | 182 | 119,000 | 1,820 |
| 2002-01-29 | 182 | 182 | 180 | 180 | 95,000 | 1,800 |
| 2002-01-28 | 181 | 184 | 181 | 182 | 62,000 | 1,820 |
| 2002-01-25 | 184 | 184 | 181 | 184 | 117,000 | 1,840 |
| 2002-01-24 | 180 | 184 | 180 | 184 | 85,000 | 1,840 |
| 2002-01-23 | 183 | 183 | 179 | 180 | 133,000 | 1,800 |
| 2002-01-22 | 182 | 184 | 179 | 179 | 125,000 | 1,790 |
| 2002-01-21 | 183 | 184 | 180 | 184 | 128,000 | 1,840 |
| 2002-01-18 | 178 | 184 | 178 | 184 | 194,000 | 1,840 |
| 2002-01-17 | 179 | 179 | 178 | 178 | 83,000 | 1,780 |
| 2002-01-16 | 179 | 180 | 177 | 179 | 117,000 | 1,790 |
| 2002-01-15 | 180 | 181 | 179 | 179 | 118,000 | 1,790 |
| 2002-01-11 | 182 | 182 | 180 | 180 | 328,000 | 1,800 |
| 2002-01-10 | 180 | 182 | 180 | 180 | 334,000 | 1,800 |
| 2002-01-09 | 183 | 183 | 179 | 181 | 210,000 | 1,810 |
| 2002-01-08 | 184 | 184 | 180 | 180 | 177,000 | 1,800 |
| 2002-01-07 | 185 | 186 | 183 | 184 | 110,000 | 1,840 |
| 2002-01-04 | 187 | 187 | 184 | 185 | 39,000 | 1,850 |
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
