9536 西部ガスホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 198 | 199 | 198 | 198 | 53,000 | 1,980 |
| 2003-12-29 | 200 | 200 | 198 | 198 | 84,000 | 1,980 |
| 2003-12-26 | 200 | 200 | 198 | 200 | 182,000 | 2,000 |
| 2003-12-25 | 199 | 200 | 199 | 200 | 202,000 | 2,000 |
| 2003-12-24 | 200 | 200 | 198 | 199 | 303,000 | 1,990 |
| 2003-12-22 | 198 | 199 | 197 | 199 | 145,000 | 1,990 |
| 2003-12-19 | 198 | 199 | 197 | 198 | 262,000 | 1,980 |
| 2003-12-18 | 196 | 198 | 196 | 197 | 169,000 | 1,970 |
| 2003-12-17 | 196 | 197 | 196 | 196 | 71,000 | 1,960 |
| 2003-12-16 | 196 | 198 | 196 | 196 | 71,000 | 1,960 |
| 2003-12-15 | 198 | 199 | 197 | 198 | 187,000 | 1,980 |
| 2003-12-12 | 198 | 198 | 196 | 198 | 459,000 | 1,980 |
| 2003-12-11 | 197 | 198 | 196 | 198 | 159,000 | 1,980 |
| 2003-12-10 | 196 | 198 | 196 | 197 | 279,000 | 1,970 |
| 2003-12-09 | 194 | 196 | 194 | 196 | 52,000 | 1,960 |
| 2003-12-08 | 195 | 195 | 194 | 194 | 67,000 | 1,940 |
| 2003-12-05 | 194 | 196 | 194 | 195 | 150,000 | 1,950 |
| 2003-12-04 | 194 | 196 | 194 | 195 | 136,000 | 1,950 |
| 2003-12-03 | 195 | 196 | 194 | 194 | 185,000 | 1,940 |
| 2003-12-02 | 197 | 197 | 194 | 194 | 116,000 | 1,940 |
| 2003-12-01 | 195 | 197 | 195 | 197 | 183,000 | 1,970 |
| 2003-11-28 | 195 | 197 | 195 | 197 | 126,000 | 1,970 |
| 2003-11-27 | 196 | 197 | 195 | 195 | 114,000 | 1,950 |
| 2003-11-26 | 195 | 196 | 194 | 195 | 109,000 | 1,950 |
| 2003-11-25 | 195 | 195 | 194 | 195 | 123,000 | 1,950 |
| 2003-11-21 | 194 | 195 | 193 | 194 | 182,000 | 1,940 |
| 2003-11-20 | 191 | 195 | 191 | 193 | 349,000 | 1,930 |
| 2003-11-19 | 191 | 193 | 191 | 192 | 132,000 | 1,920 |
| 2003-11-18 | 190 | 193 | 188 | 189 | 211,000 | 1,890 |
| 2003-11-17 | 194 | 194 | 190 | 190 | 214,000 | 1,900 |
| 2003-11-14 | 194 | 194 | 193 | 194 | 150,000 | 1,940 |
| 2003-11-13 | 192 | 194 | 192 | 194 | 169,000 | 1,940 |
| 2003-11-12 | 194 | 194 | 192 | 192 | 102,000 | 1,920 |
| 2003-11-11 | 193 | 195 | 193 | 193 | 201,000 | 1,930 |
| 2003-11-10 | 195 | 196 | 193 | 194 | 168,000 | 1,940 |
| 2003-11-07 | 194 | 195 | 193 | 193 | 168,000 | 1,930 |
| 2003-11-06 | 192 | 194 | 191 | 191 | 109,000 | 1,910 |
| 2003-11-05 | 194 | 194 | 192 | 192 | 148,000 | 1,920 |
| 2003-11-04 | 192 | 195 | 191 | 193 | 297,000 | 1,930 |
| 2003-10-31 | 190 | 193 | 189 | 191 | 327,000 | 1,910 |
| 2003-10-30 | 190 | 191 | 190 | 190 | 111,000 | 1,900 |
| 2003-10-29 | 191 | 192 | 190 | 190 | 83,000 | 1,900 |
| 2003-10-28 | 190 | 191 | 190 | 190 | 66,000 | 1,900 |
| 2003-10-27 | 191 | 191 | 190 | 190 | 136,000 | 1,900 |
| 2003-10-24 | 190 | 192 | 189 | 190 | 264,000 | 1,900 |
| 2003-10-23 | 191 | 191 | 188 | 188 | 209,000 | 1,880 |
| 2003-10-22 | 190 | 191 | 189 | 190 | 165,000 | 1,900 |
| 2003-10-21 | 192 | 192 | 189 | 190 | 665,000 | 1,900 |
| 2003-10-20 | 194 | 194 | 193 | 193 | 88,000 | 1,930 |
| 2003-10-17 | 194 | 195 | 193 | 193 | 81,000 | 1,930 |
| 2003-10-16 | 195 | 195 | 194 | 194 | 93,000 | 1,940 |
| 2003-10-15 | 194 | 195 | 194 | 194 | 82,000 | 1,940 |
| 2003-10-14 | 195 | 196 | 194 | 194 | 142,000 | 1,940 |
| 2003-10-10 | 195 | 195 | 194 | 194 | 201,000 | 1,940 |
| 2003-10-09 | 194 | 195 | 194 | 194 | 110,000 | 1,940 |
| 2003-10-08 | 195 | 195 | 194 | 194 | 78,000 | 1,940 |
| 2003-10-07 | 195 | 195 | 194 | 194 | 131,000 | 1,940 |
| 2003-10-06 | 195 | 195 | 194 | 194 | 101,000 | 1,940 |
| 2003-10-03 | 195 | 196 | 195 | 195 | 60,000 | 1,950 |
| 2003-10-02 | 195 | 196 | 194 | 196 | 130,000 | 1,960 |
| 2003-10-01 | 195 | 195 | 194 | 194 | 90,000 | 1,940 |
| 2003-09-30 | 194 | 195 | 194 | 195 | 51,000 | 1,950 |
| 2003-09-29 | 196 | 196 | 194 | 194 | 123,000 | 1,940 |
| 2003-09-26 | 195 | 196 | 195 | 195 | 96,000 | 1,950 |
| 2003-09-25 | 197 | 197 | 195 | 195 | 193,000 | 1,950 |
| 2003-09-24 | 198 | 199 | 197 | 197 | 331,000 | 1,970 |
| 2003-09-22 | 199 | 200 | 197 | 199 | 262,000 | 1,990 |
| 2003-09-19 | 196 | 199 | 195 | 199 | 344,000 | 1,990 |
| 2003-09-18 | 196 | 196 | 195 | 195 | 131,000 | 1,950 |
| 2003-09-17 | 194 | 196 | 194 | 194 | 174,000 | 1,940 |
| 2003-09-16 | 196 | 197 | 194 | 194 | 177,000 | 1,940 |
| 2003-09-12 | 193 | 197 | 192 | 195 | 860,000 | 1,950 |
| 2003-09-11 | 193 | 193 | 192 | 192 | 154,000 | 1,920 |
| 2003-09-10 | 193 | 193 | 192 | 192 | 167,000 | 1,920 |
| 2003-09-09 | 192 | 193 | 192 | 192 | 117,000 | 1,920 |
| 2003-09-08 | 193 | 193 | 192 | 192 | 104,000 | 1,920 |
| 2003-09-05 | 194 | 194 | 192 | 192 | 277,000 | 1,920 |
| 2003-09-04 | 192 | 193 | 191 | 192 | 238,000 | 1,920 |
| 2003-09-03 | 191 | 193 | 191 | 191 | 180,000 | 1,910 |
| 2003-09-02 | 191 | 193 | 191 | 191 | 226,000 | 1,910 |
| 2003-09-01 | 193 | 193 | 191 | 193 | 215,000 | 1,930 |
| 2003-08-29 | 192 | 193 | 191 | 192 | 155,000 | 1,920 |
| 2003-08-28 | 193 | 194 | 192 | 192 | 154,000 | 1,920 |
| 2003-08-27 | 192 | 194 | 192 | 193 | 115,000 | 1,930 |
| 2003-08-26 | 194 | 194 | 192 | 192 | 81,000 | 1,920 |
| 2003-08-25 | 193 | 193 | 191 | 192 | 347,000 | 1,920 |
| 2003-08-22 | 193 | 194 | 192 | 192 | 286,000 | 1,920 |
| 2003-08-21 | 195 | 195 | 194 | 194 | 168,000 | 1,940 |
| 2003-08-20 | 195 | 196 | 194 | 195 | 336,000 | 1,950 |
| 2003-08-19 | 197 | 197 | 195 | 195 | 172,000 | 1,950 |
| 2003-08-18 | 196 | 198 | 196 | 196 | 158,000 | 1,960 |
| 2003-08-15 | 196 | 197 | 195 | 196 | 107,000 | 1,960 |
| 2003-08-14 | 195 | 196 | 195 | 195 | 90,000 | 1,950 |
| 2003-08-13 | 195 | 196 | 195 | 195 | 76,000 | 1,950 |
| 2003-08-12 | 197 | 197 | 195 | 195 | 102,000 | 1,950 |
| 2003-08-11 | 196 | 197 | 195 | 195 | 95,000 | 1,950 |
| 2003-08-08 | 196 | 198 | 196 | 196 | 298,000 | 1,960 |
| 2003-08-07 | 197 | 198 | 196 | 196 | 80,000 | 1,960 |
| 2003-08-06 | 197 | 198 | 197 | 197 | 45,000 | 1,970 |
| 2003-08-05 | 198 | 199 | 197 | 197 | 178,000 | 1,970 |
| 2003-08-04 | 198 | 199 | 198 | 198 | 115,000 | 1,980 |
| 2003-08-01 | 198 | 198 | 197 | 197 | 172,000 | 1,970 |
| 2003-07-31 | 198 | 199 | 196 | 196 | 232,000 | 1,960 |
| 2003-07-30 | 198 | 199 | 198 | 199 | 171,000 | 1,990 |
| 2003-07-29 | 199 | 199 | 198 | 198 | 166,000 | 1,980 |
| 2003-07-28 | 198 | 199 | 197 | 198 | 161,000 | 1,980 |
| 2003-07-25 | 196 | 198 | 196 | 197 | 201,000 | 1,970 |
| 2003-07-24 | 197 | 197 | 196 | 196 | 122,000 | 1,960 |
| 2003-07-23 | 195 | 197 | 195 | 197 | 194,000 | 1,970 |
| 2003-07-22 | 196 | 197 | 195 | 195 | 196,000 | 1,950 |
| 2003-07-18 | 197 | 198 | 196 | 196 | 223,000 | 1,960 |
| 2003-07-17 | 196 | 197 | 195 | 197 | 119,000 | 1,970 |
| 2003-07-16 | 197 | 197 | 195 | 195 | 180,000 | 1,950 |
| 2003-07-15 | 197 | 198 | 196 | 196 | 117,000 | 1,960 |
| 2003-07-14 | 196 | 197 | 196 | 196 | 71,000 | 1,960 |
| 2003-07-11 | 197 | 198 | 196 | 196 | 254,000 | 1,960 |
| 2003-07-10 | 197 | 199 | 197 | 197 | 148,000 | 1,970 |
| 2003-07-09 | 198 | 198 | 196 | 197 | 99,000 | 1,970 |
| 2003-07-08 | 198 | 198 | 196 | 197 | 283,000 | 1,970 |
| 2003-07-07 | 198 | 199 | 197 | 197 | 249,000 | 1,970 |
| 2003-07-04 | 199 | 200 | 198 | 198 | 149,000 | 1,980 |
| 2003-07-03 | 198 | 199 | 197 | 197 | 319,000 | 1,970 |
| 2003-07-02 | 197 | 198 | 196 | 197 | 229,000 | 1,970 |
| 2003-07-01 | 195 | 197 | 195 | 196 | 215,000 | 1,960 |
| 2003-06-30 | 198 | 199 | 195 | 195 | 593,000 | 1,950 |
| 2003-06-27 | 196 | 197 | 196 | 196 | 164,000 | 1,960 |
| 2003-06-26 | 196 | 196 | 195 | 196 | 193,000 | 1,960 |
| 2003-06-25 | 195 | 197 | 195 | 195 | 147,000 | 1,950 |
| 2003-06-24 | 196 | 196 | 195 | 195 | 88,000 | 1,950 |
| 2003-06-23 | 196 | 196 | 195 | 195 | 106,000 | 1,950 |
| 2003-06-20 | 196 | 197 | 195 | 195 | 112,000 | 1,950 |
| 2003-06-19 | 197 | 197 | 196 | 196 | 134,000 | 1,960 |
| 2003-06-18 | 197 | 198 | 196 | 197 | 193,000 | 1,970 |
| 2003-06-17 | 197 | 198 | 196 | 197 | 194,000 | 1,970 |
| 2003-06-16 | 196 | 197 | 196 | 197 | 118,000 | 1,970 |
| 2003-06-13 | 197 | 198 | 196 | 196 | 667,000 | 1,960 |
| 2003-06-12 | 196 | 198 | 196 | 196 | 260,000 | 1,960 |
| 2003-06-11 | 196 | 198 | 196 | 196 | 145,000 | 1,960 |
| 2003-06-10 | 196 | 197 | 195 | 195 | 150,000 | 1,950 |
| 2003-06-09 | 197 | 197 | 196 | 196 | 134,000 | 1,960 |
| 2003-06-06 | 197 | 197 | 196 | 196 | 69,000 | 1,960 |
| 2003-06-05 | 196 | 197 | 196 | 196 | 120,000 | 1,960 |
| 2003-06-04 | 197 | 197 | 196 | 196 | 128,000 | 1,960 |
| 2003-06-03 | 196 | 197 | 196 | 196 | 127,000 | 1,960 |
| 2003-06-02 | 197 | 197 | 196 | 196 | 103,000 | 1,960 |
| 2003-05-30 | 197 | 197 | 195 | 195 | 255,000 | 1,950 |
| 2003-05-29 | 197 | 198 | 197 | 197 | 241,000 | 1,970 |
| 2003-05-28 | 199 | 199 | 197 | 197 | 157,000 | 1,970 |
| 2003-05-27 | 201 | 201 | 197 | 197 | 245,000 | 1,970 |
| 2003-05-26 | 200 | 203 | 200 | 201 | 370,000 | 2,010 |
| 2003-05-23 | 197 | 201 | 197 | 199 | 388,000 | 1,990 |
| 2003-05-22 | 197 | 198 | 196 | 197 | 128,000 | 1,970 |
| 2003-05-21 | 198 | 199 | 197 | 197 | 127,000 | 1,970 |
| 2003-05-20 | 196 | 198 | 196 | 198 | 45,000 | 1,980 |
| 2003-05-19 | 198 | 198 | 195 | 197 | 164,000 | 1,970 |
| 2003-05-16 | 198 | 199 | 196 | 197 | 141,000 | 1,970 |
| 2003-05-15 | 196 | 199 | 195 | 198 | 146,000 | 1,980 |
| 2003-05-14 | 196 | 198 | 196 | 196 | 116,000 | 1,960 |
| 2003-05-13 | 196 | 197 | 194 | 194 | 210,000 | 1,940 |
| 2003-05-12 | 198 | 198 | 195 | 195 | 144,000 | 1,950 |
| 2003-05-09 | 197 | 198 | 196 | 198 | 149,000 | 1,980 |
| 2003-05-08 | 197 | 200 | 197 | 197 | 647,000 | 1,970 |
| 2003-05-07 | 196 | 197 | 195 | 195 | 59,000 | 1,950 |
| 2003-05-06 | 197 | 197 | 195 | 196 | 178,000 | 1,960 |
| 2003-05-02 | 195 | 196 | 194 | 196 | 150,000 | 1,960 |
| 2003-05-01 | 194 | 195 | 193 | 195 | 134,000 | 1,950 |
| 2003-04-30 | 194 | 195 | 194 | 194 | 147,000 | 1,940 |
| 2003-04-28 | 193 | 194 | 192 | 193 | 106,000 | 1,930 |
| 2003-04-25 | 192 | 194 | 192 | 193 | 163,000 | 1,930 |
| 2003-04-24 | 195 | 196 | 192 | 192 | 279,000 | 1,920 |
| 2003-04-23 | 195 | 196 | 195 | 195 | 123,000 | 1,950 |
| 2003-04-22 | 196 | 197 | 195 | 195 | 286,000 | 1,950 |
| 2003-04-21 | 194 | 196 | 193 | 196 | 341,000 | 1,960 |
| 2003-04-18 | 195 | 195 | 193 | 193 | 263,000 | 1,930 |
| 2003-04-17 | 193 | 196 | 193 | 195 | 455,000 | 1,950 |
| 2003-04-16 | 194 | 195 | 193 | 193 | 219,000 | 1,930 |
| 2003-04-15 | 193 | 194 | 192 | 193 | 137,000 | 1,930 |
| 2003-04-14 | 192 | 193 | 191 | 192 | 140,000 | 1,920 |
| 2003-04-11 | 191 | 193 | 191 | 192 | 149,000 | 1,920 |
| 2003-04-10 | 192 | 193 | 192 | 192 | 112,000 | 1,920 |
| 2003-04-09 | 193 | 194 | 191 | 193 | 113,000 | 1,930 |
| 2003-04-08 | 195 | 195 | 193 | 194 | 73,000 | 1,940 |
| 2003-04-07 | 193 | 195 | 193 | 194 | 52,000 | 1,940 |
| 2003-04-04 | 194 | 195 | 192 | 195 | 148,000 | 1,950 |
| 2003-04-03 | 194 | 194 | 192 | 192 | 65,000 | 1,920 |
| 2003-04-02 | 191 | 193 | 190 | 193 | 72,000 | 1,930 |
| 2003-04-01 | 191 | 192 | 189 | 191 | 95,000 | 1,910 |
| 2003-03-31 | 193 | 194 | 191 | 191 | 100,000 | 1,910 |
| 2003-03-28 | 194 | 195 | 193 | 193 | 118,000 | 1,930 |
| 2003-03-27 | 193 | 195 | 192 | 193 | 171,000 | 1,930 |
| 2003-03-26 | 195 | 195 | 191 | 193 | 117,000 | 1,930 |
| 2003-03-25 | 197 | 197 | 194 | 196 | 256,000 | 1,960 |
| 2003-03-24 | 196 | 197 | 195 | 196 | 253,000 | 1,960 |
| 2003-03-20 | 193 | 195 | 193 | 195 | 174,000 | 1,950 |
| 2003-03-19 | 193 | 193 | 192 | 193 | 84,000 | 1,930 |
| 2003-03-18 | 193 | 195 | 192 | 192 | 136,000 | 1,920 |
| 2003-03-17 | 192 | 193 | 191 | 192 | 78,000 | 1,920 |
| 2003-03-14 | 193 | 193 | 190 | 192 | 705,000 | 1,920 |
| 2003-03-13 | 191 | 192 | 191 | 191 | 38,000 | 1,910 |
| 2003-03-12 | 189 | 191 | 189 | 191 | 160,000 | 1,910 |
| 2003-03-11 | 192 | 192 | 189 | 189 | 120,000 | 1,890 |
| 2003-03-10 | 192 | 194 | 192 | 192 | 162,000 | 1,920 |
| 2003-03-07 | 194 | 195 | 192 | 192 | 232,000 | 1,920 |
| 2003-03-06 | 193 | 195 | 192 | 193 | 154,000 | 1,930 |
| 2003-03-05 | 193 | 194 | 192 | 192 | 167,000 | 1,920 |
| 2003-03-04 | 194 | 195 | 193 | 193 | 121,000 | 1,930 |
| 2003-03-03 | 190 | 193 | 190 | 192 | 86,000 | 1,920 |
| 2003-02-28 | 190 | 192 | 190 | 190 | 72,000 | 1,900 |
| 2003-02-27 | 190 | 191 | 189 | 190 | 76,000 | 1,900 |
| 2003-02-26 | 191 | 193 | 188 | 189 | 243,000 | 1,890 |
| 2003-02-25 | 194 | 195 | 191 | 191 | 187,000 | 1,910 |
| 2003-02-24 | 195 | 196 | 194 | 194 | 63,000 | 1,940 |
| 2003-02-21 | 195 | 196 | 194 | 195 | 98,000 | 1,950 |
| 2003-02-20 | 196 | 196 | 194 | 195 | 156,000 | 1,950 |
| 2003-02-19 | 197 | 197 | 195 | 195 | 174,000 | 1,950 |
| 2003-02-18 | 194 | 197 | 194 | 196 | 281,000 | 1,960 |
| 2003-02-17 | 192 | 195 | 191 | 195 | 154,000 | 1,950 |
| 2003-02-14 | 189 | 193 | 189 | 191 | 335,000 | 1,910 |
| 2003-02-13 | 194 | 195 | 192 | 194 | 333,000 | 1,940 |
| 2003-02-12 | 193 | 194 | 192 | 193 | 133,000 | 1,930 |
| 2003-02-10 | 192 | 193 | 191 | 192 | 157,000 | 1,920 |
| 2003-02-07 | 190 | 193 | 190 | 192 | 106,000 | 1,920 |
| 2003-02-06 | 191 | 192 | 189 | 189 | 68,000 | 1,890 |
| 2003-02-05 | 192 | 194 | 190 | 191 | 222,000 | 1,910 |
| 2003-02-04 | 192 | 192 | 191 | 192 | 86,000 | 1,920 |
| 2003-02-03 | 187 | 191 | 186 | 191 | 177,000 | 1,910 |
| 2003-01-31 | 188 | 188 | 186 | 186 | 155,000 | 1,860 |
| 2003-01-30 | 188 | 189 | 187 | 187 | 62,000 | 1,870 |
| 2003-01-29 | 191 | 191 | 187 | 187 | 182,000 | 1,870 |
| 2003-01-28 | 190 | 191 | 189 | 190 | 91,000 | 1,900 |
| 2003-01-27 | 191 | 192 | 190 | 190 | 100,000 | 1,900 |
| 2003-01-24 | 191 | 193 | 191 | 191 | 125,000 | 1,910 |
| 2003-01-23 | 190 | 192 | 190 | 191 | 97,000 | 1,910 |
| 2003-01-22 | 192 | 192 | 190 | 190 | 154,000 | 1,900 |
| 2003-01-21 | 194 | 194 | 192 | 192 | 124,000 | 1,920 |
| 2003-01-20 | 192 | 194 | 191 | 194 | 151,000 | 1,940 |
| 2003-01-17 | 192 | 193 | 191 | 191 | 166,000 | 1,910 |
| 2003-01-16 | 192 | 193 | 192 | 193 | 66,000 | 1,930 |
| 2003-01-15 | 193 | 194 | 192 | 194 | 133,000 | 1,940 |
| 2003-01-14 | 193 | 194 | 191 | 193 | 98,000 | 1,930 |
| 2003-01-10 | 191 | 193 | 191 | 192 | 231,000 | 1,920 |
| 2003-01-09 | 190 | 193 | 190 | 193 | 156,000 | 1,930 |
| 2003-01-08 | 191 | 192 | 191 | 191 | 101,000 | 1,910 |
| 2003-01-07 | 195 | 195 | 192 | 192 | 159,000 | 1,920 |
| 2003-01-06 | 191 | 194 | 191 | 194 | 122,000 | 1,940 |
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
