9536 西部ガスホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 273 | 273 | 271 | 271 | 204,000 | 2,710 |
| 2005-12-29 | 273 | 273 | 271 | 271 | 360,000 | 2,710 |
| 2005-12-28 | 265 | 269 | 264 | 268 | 223,000 | 2,680 |
| 2005-12-27 | 266 | 266 | 263 | 264 | 366,000 | 2,640 |
| 2005-12-26 | 270 | 272 | 268 | 268 | 409,000 | 2,680 |
| 2005-12-22 | 269 | 273 | 268 | 268 | 492,000 | 2,680 |
| 2005-12-21 | 264 | 267 | 263 | 267 | 522,000 | 2,670 |
| 2005-12-20 | 263 | 265 | 262 | 263 | 649,000 | 2,630 |
| 2005-12-19 | 263 | 263 | 261 | 262 | 255,000 | 2,620 |
| 2005-12-16 | 264 | 264 | 262 | 262 | 384,000 | 2,620 |
| 2005-12-15 | 263 | 264 | 262 | 264 | 410,000 | 2,640 |
| 2005-12-14 | 264 | 265 | 263 | 263 | 494,000 | 2,630 |
| 2005-12-13 | 263 | 264 | 262 | 262 | 423,000 | 2,620 |
| 2005-12-12 | 263 | 264 | 262 | 263 | 403,000 | 2,630 |
| 2005-12-09 | 262 | 263 | 260 | 262 | 804,000 | 2,620 |
| 2005-12-08 | 262 | 263 | 260 | 262 | 295,000 | 2,620 |
| 2005-12-07 | 262 | 263 | 261 | 262 | 305,000 | 2,620 |
| 2005-12-06 | 261 | 263 | 261 | 261 | 367,000 | 2,610 |
| 2005-12-05 | 262 | 264 | 261 | 264 | 346,000 | 2,640 |
| 2005-12-02 | 262 | 263 | 261 | 261 | 314,000 | 2,610 |
| 2005-12-01 | 260 | 261 | 259 | 261 | 537,000 | 2,610 |
| 2005-11-30 | 259 | 261 | 258 | 259 | 545,000 | 2,590 |
| 2005-11-29 | 259 | 260 | 259 | 260 | 244,000 | 2,600 |
| 2005-11-28 | 261 | 262 | 258 | 259 | 280,000 | 2,590 |
| 2005-11-25 | 261 | 262 | 259 | 262 | 280,000 | 2,620 |
| 2005-11-24 | 263 | 263 | 260 | 260 | 209,000 | 2,600 |
| 2005-11-22 | 261 | 263 | 260 | 262 | 172,000 | 2,620 |
| 2005-11-21 | 262 | 263 | 260 | 260 | 221,000 | 2,600 |
| 2005-11-18 | 262 | 263 | 260 | 262 | 225,000 | 2,620 |
| 2005-11-17 | 259 | 261 | 259 | 261 | 174,000 | 2,610 |
| 2005-11-16 | 260 | 260 | 258 | 259 | 249,000 | 2,590 |
| 2005-11-15 | 260 | 262 | 260 | 260 | 271,000 | 2,600 |
| 2005-11-14 | 262 | 262 | 260 | 260 | 223,000 | 2,600 |
| 2005-11-11 | 263 | 263 | 260 | 261 | 256,000 | 2,610 |
| 2005-11-10 | 261 | 263 | 260 | 263 | 269,000 | 2,630 |
| 2005-11-09 | 264 | 264 | 260 | 260 | 564,000 | 2,600 |
| 2005-11-08 | 265 | 266 | 264 | 265 | 195,000 | 2,650 |
| 2005-11-07 | 264 | 265 | 262 | 263 | 284,000 | 2,630 |
| 2005-11-04 | 267 | 268 | 264 | 264 | 356,000 | 2,640 |
| 2005-11-02 | 267 | 269 | 265 | 265 | 358,000 | 2,650 |
| 2005-11-01 | 265 | 268 | 264 | 267 | 358,000 | 2,670 |
| 2005-10-31 | 260 | 268 | 259 | 264 | 695,000 | 2,640 |
| 2005-10-28 | 255 | 264 | 255 | 264 | 714,000 | 2,640 |
| 2005-10-27 | 255 | 256 | 254 | 255 | 289,000 | 2,550 |
| 2005-10-26 | 250 | 255 | 250 | 254 | 384,000 | 2,540 |
| 2005-10-25 | 248 | 250 | 248 | 248 | 408,000 | 2,480 |
| 2005-10-24 | 247 | 250 | 246 | 246 | 296,000 | 2,460 |
| 2005-10-21 | 244 | 246 | 243 | 246 | 417,000 | 2,460 |
| 2005-10-20 | 246 | 247 | 244 | 244 | 375,000 | 2,440 |
| 2005-10-19 | 246 | 246 | 243 | 243 | 386,000 | 2,430 |
| 2005-10-18 | 247 | 248 | 245 | 245 | 330,000 | 2,450 |
| 2005-10-17 | 248 | 249 | 246 | 246 | 570,000 | 2,460 |
| 2005-10-14 | 250 | 250 | 247 | 247 | 301,000 | 2,470 |
| 2005-10-13 | 252 | 253 | 247 | 250 | 504,000 | 2,500 |
| 2005-10-12 | 251 | 254 | 250 | 253 | 343,000 | 2,530 |
| 2005-10-11 | 249 | 250 | 249 | 250 | 261,000 | 2,500 |
| 2005-10-07 | 251 | 254 | 248 | 249 | 347,000 | 2,490 |
| 2005-10-06 | 253 | 254 | 251 | 251 | 390,000 | 2,510 |
| 2005-10-05 | 254 | 254 | 252 | 253 | 250,000 | 2,530 |
| 2005-10-04 | 252 | 253 | 251 | 252 | 301,000 | 2,520 |
| 2005-10-03 | 257 | 257 | 246 | 251 | 430,000 | 2,510 |
| 2005-09-30 | 261 | 261 | 256 | 256 | 680,000 | 2,560 |
| 2005-09-29 | 262 | 262 | 260 | 261 | 405,000 | 2,610 |
| 2005-09-28 | 260 | 261 | 258 | 259 | 289,000 | 2,590 |
| 2005-09-27 | 264 | 264 | 258 | 258 | 377,000 | 2,580 |
| 2005-09-26 | 259 | 265 | 259 | 263 | 765,000 | 2,630 |
| 2005-09-22 | 255 | 258 | 255 | 257 | 536,000 | 2,570 |
| 2005-09-21 | 257 | 257 | 255 | 255 | 518,000 | 2,550 |
| 2005-09-20 | 253 | 256 | 252 | 256 | 508,000 | 2,560 |
| 2005-09-16 | 252 | 253 | 252 | 252 | 269,000 | 2,520 |
| 2005-09-15 | 250 | 252 | 250 | 251 | 235,000 | 2,510 |
| 2005-09-14 | 250 | 252 | 249 | 250 | 330,000 | 2,500 |
| 2005-09-13 | 249 | 252 | 248 | 251 | 253,000 | 2,510 |
| 2005-09-12 | 248 | 249 | 248 | 249 | 134,000 | 2,490 |
| 2005-09-09 | 246 | 248 | 245 | 248 | 847,000 | 2,480 |
| 2005-09-08 | 246 | 247 | 245 | 245 | 210,000 | 2,450 |
| 2005-09-07 | 247 | 247 | 245 | 245 | 179,000 | 2,450 |
| 2005-09-06 | 247 | 247 | 245 | 245 | 136,000 | 2,450 |
| 2005-09-05 | 246 | 248 | 245 | 246 | 176,000 | 2,460 |
| 2005-09-02 | 246 | 248 | 244 | 246 | 237,000 | 2,460 |
| 2005-09-01 | 246 | 247 | 244 | 244 | 211,000 | 2,440 |
| 2005-08-31 | 245 | 245 | 243 | 244 | 57,000 | 2,440 |
| 2005-08-30 | 244 | 245 | 243 | 244 | 159,000 | 2,440 |
| 2005-08-29 | 246 | 247 | 244 | 244 | 177,000 | 2,440 |
| 2005-08-26 | 247 | 247 | 246 | 247 | 199,000 | 2,470 |
| 2005-08-25 | 247 | 247 | 245 | 246 | 152,000 | 2,460 |
| 2005-08-24 | 245 | 246 | 245 | 246 | 144,000 | 2,460 |
| 2005-08-23 | 245 | 247 | 245 | 245 | 106,000 | 2,450 |
| 2005-08-22 | 243 | 245 | 243 | 244 | 178,000 | 2,440 |
| 2005-08-19 | 244 | 245 | 244 | 244 | 228,000 | 2,440 |
| 2005-08-18 | 246 | 246 | 243 | 244 | 154,000 | 2,440 |
| 2005-08-17 | 246 | 246 | 244 | 244 | 187,000 | 2,440 |
| 2005-08-16 | 246 | 246 | 244 | 246 | 146,000 | 2,460 |
| 2005-08-15 | 245 | 247 | 243 | 245 | 171,000 | 2,450 |
| 2005-08-12 | 247 | 248 | 245 | 246 | 344,000 | 2,460 |
| 2005-08-11 | 250 | 250 | 248 | 249 | 177,000 | 2,490 |
| 2005-08-10 | 245 | 248 | 245 | 248 | 212,000 | 2,480 |
| 2005-08-09 | 241 | 244 | 241 | 243 | 171,000 | 2,430 |
| 2005-08-08 | 239 | 241 | 231 | 240 | 456,000 | 2,400 |
| 2005-08-05 | 246 | 246 | 241 | 242 | 337,000 | 2,420 |
| 2005-08-04 | 249 | 249 | 246 | 246 | 136,000 | 2,460 |
| 2005-08-03 | 250 | 251 | 248 | 248 | 239,000 | 2,480 |
| 2005-08-02 | 249 | 250 | 248 | 250 | 231,000 | 2,500 |
| 2005-08-01 | 248 | 248 | 247 | 248 | 170,000 | 2,480 |
| 2005-07-29 | 247 | 250 | 246 | 246 | 423,000 | 2,460 |
| 2005-07-28 | 248 | 248 | 246 | 246 | 208,000 | 2,460 |
| 2005-07-27 | 247 | 248 | 245 | 248 | 189,000 | 2,480 |
| 2005-07-26 | 246 | 248 | 245 | 247 | 272,000 | 2,470 |
| 2005-07-25 | 245 | 247 | 245 | 246 | 199,000 | 2,460 |
| 2005-07-22 | 245 | 245 | 243 | 243 | 271,000 | 2,430 |
| 2005-07-21 | 244 | 246 | 241 | 245 | 798,000 | 2,450 |
| 2005-07-20 | 239 | 259 | 238 | 248 | 1,207,000 | 2,480 |
| 2005-07-19 | 237 | 237 | 235 | 235 | 124,000 | 2,350 |
| 2005-07-15 | 234 | 236 | 234 | 234 | 254,000 | 2,340 |
| 2005-07-14 | 233 | 235 | 233 | 234 | 184,000 | 2,340 |
| 2005-07-13 | 234 | 235 | 232 | 234 | 265,000 | 2,340 |
| 2005-07-12 | 232 | 234 | 232 | 234 | 240,000 | 2,340 |
| 2005-07-11 | 227 | 233 | 227 | 232 | 546,000 | 2,320 |
| 2005-07-08 | 230 | 234 | 229 | 232 | 411,000 | 2,320 |
| 2005-07-07 | 233 | 233 | 231 | 231 | 154,000 | 2,310 |
| 2005-07-06 | 234 | 236 | 231 | 233 | 286,000 | 2,330 |
| 2005-07-05 | 234 | 235 | 233 | 234 | 218,000 | 2,340 |
| 2005-07-04 | 233 | 235 | 231 | 234 | 327,000 | 2,340 |
| 2005-07-01 | 231 | 233 | 230 | 231 | 302,000 | 2,310 |
| 2005-06-30 | 232 | 232 | 230 | 231 | 580,000 | 2,310 |
| 2005-06-29 | 230 | 232 | 229 | 232 | 333,000 | 2,320 |
| 2005-06-28 | 228 | 231 | 227 | 231 | 345,000 | 2,310 |
| 2005-06-27 | 229 | 229 | 226 | 227 | 230,000 | 2,270 |
| 2005-06-24 | 227 | 229 | 227 | 229 | 216,000 | 2,290 |
| 2005-06-23 | 229 | 229 | 226 | 226 | 211,000 | 2,260 |
| 2005-06-22 | 226 | 230 | 226 | 229 | 413,000 | 2,290 |
| 2005-06-21 | 227 | 228 | 225 | 226 | 328,000 | 2,260 |
| 2005-06-20 | 226 | 228 | 225 | 226 | 299,000 | 2,260 |
| 2005-06-17 | 226 | 227 | 224 | 225 | 166,000 | 2,250 |
| 2005-06-16 | 226 | 227 | 224 | 224 | 201,000 | 2,240 |
| 2005-06-15 | 224 | 226 | 223 | 225 | 268,000 | 2,250 |
| 2005-06-14 | 224 | 225 | 223 | 223 | 238,000 | 2,230 |
| 2005-06-13 | 225 | 225 | 223 | 224 | 182,000 | 2,240 |
| 2005-06-10 | 223 | 225 | 222 | 225 | 422,000 | 2,250 |
| 2005-06-09 | 222 | 223 | 222 | 222 | 142,000 | 2,220 |
| 2005-06-08 | 222 | 223 | 221 | 221 | 259,000 | 2,210 |
| 2005-06-07 | 221 | 222 | 221 | 222 | 164,000 | 2,220 |
| 2005-06-06 | 222 | 222 | 220 | 220 | 155,000 | 2,200 |
| 2005-06-03 | 222 | 223 | 221 | 222 | 151,000 | 2,220 |
| 2005-06-02 | 222 | 224 | 222 | 222 | 173,000 | 2,220 |
| 2005-06-01 | 221 | 224 | 221 | 224 | 251,000 | 2,240 |
| 2005-05-31 | 222 | 222 | 221 | 222 | 84,000 | 2,220 |
| 2005-05-30 | 222 | 223 | 220 | 222 | 168,000 | 2,220 |
| 2005-05-27 | 220 | 221 | 219 | 221 | 174,000 | 2,210 |
| 2005-05-26 | 220 | 221 | 218 | 219 | 110,000 | 2,190 |
| 2005-05-25 | 220 | 222 | 219 | 219 | 174,000 | 2,190 |
| 2005-05-24 | 220 | 220 | 219 | 220 | 68,000 | 2,200 |
| 2005-05-23 | 220 | 220 | 219 | 220 | 87,000 | 2,200 |
| 2005-05-20 | 221 | 221 | 220 | 220 | 129,000 | 2,200 |
| 2005-05-19 | 219 | 223 | 218 | 222 | 160,000 | 2,220 |
| 2005-05-18 | 218 | 220 | 218 | 218 | 187,000 | 2,180 |
| 2005-05-17 | 220 | 221 | 218 | 218 | 150,000 | 2,180 |
| 2005-05-16 | 220 | 221 | 218 | 219 | 183,000 | 2,190 |
| 2005-05-13 | 220 | 222 | 220 | 220 | 235,000 | 2,200 |
| 2005-05-12 | 222 | 223 | 220 | 220 | 161,000 | 2,200 |
| 2005-05-11 | 223 | 223 | 220 | 222 | 168,000 | 2,220 |
| 2005-05-10 | 223 | 225 | 222 | 223 | 199,000 | 2,230 |
| 2005-05-09 | 221 | 225 | 220 | 223 | 226,000 | 2,230 |
| 2005-05-06 | 219 | 221 | 219 | 221 | 167,000 | 2,210 |
| 2005-05-02 | 216 | 218 | 216 | 217 | 65,000 | 2,170 |
| 2005-04-28 | 217 | 218 | 216 | 216 | 120,000 | 2,160 |
| 2005-04-27 | 217 | 218 | 216 | 218 | 139,000 | 2,180 |
| 2005-04-26 | 217 | 218 | 216 | 217 | 172,000 | 2,170 |
| 2005-04-25 | 216 | 217 | 215 | 216 | 101,000 | 2,160 |
| 2005-04-22 | 217 | 217 | 215 | 215 | 128,000 | 2,150 |
| 2005-04-21 | 216 | 216 | 214 | 214 | 206,000 | 2,140 |
| 2005-04-20 | 217 | 220 | 217 | 218 | 316,000 | 2,180 |
| 2005-04-19 | 217 | 218 | 215 | 216 | 229,000 | 2,160 |
| 2005-04-18 | 216 | 219 | 213 | 216 | 583,000 | 2,160 |
| 2005-04-15 | 218 | 219 | 216 | 216 | 339,000 | 2,160 |
| 2005-04-14 | 221 | 222 | 220 | 220 | 92,000 | 2,200 |
| 2005-04-13 | 224 | 224 | 222 | 223 | 140,000 | 2,230 |
| 2005-04-12 | 225 | 225 | 223 | 223 | 240,000 | 2,230 |
| 2005-04-11 | 228 | 228 | 226 | 226 | 181,000 | 2,260 |
| 2005-04-08 | 228 | 228 | 227 | 228 | 119,000 | 2,280 |
| 2005-04-07 | 227 | 228 | 225 | 227 | 207,000 | 2,270 |
| 2005-04-06 | 225 | 227 | 225 | 227 | 150,000 | 2,270 |
| 2005-04-05 | 227 | 227 | 225 | 225 | 294,000 | 2,250 |
| 2005-04-04 | 227 | 227 | 225 | 225 | 69,000 | 2,250 |
| 2005-04-01 | 229 | 229 | 226 | 228 | 116,000 | 2,280 |
| 2005-03-31 | 225 | 230 | 224 | 230 | 201,000 | 2,300 |
| 2005-03-30 | 224 | 225 | 224 | 225 | 155,000 | 2,250 |
| 2005-03-29 | 230 | 230 | 224 | 225 | 209,000 | 2,250 |
| 2005-03-28 | 227 | 230 | 227 | 230 | 271,000 | 2,300 |
| 2005-03-25 | 234 | 234 | 232 | 233 | 199,000 | 2,330 |
| 2005-03-24 | 234 | 234 | 231 | 232 | 259,000 | 2,320 |
| 2005-03-23 | 234 | 236 | 233 | 235 | 564,000 | 2,350 |
| 2005-03-22 | 232 | 237 | 231 | 234 | 443,000 | 2,340 |
| 2005-03-18 | 230 | 233 | 230 | 232 | 456,000 | 2,320 |
| 2005-03-17 | 228 | 236 | 227 | 230 | 595,000 | 2,300 |
| 2005-03-16 | 226 | 228 | 225 | 227 | 423,000 | 2,270 |
| 2005-03-15 | 225 | 227 | 224 | 224 | 547,000 | 2,240 |
| 2005-03-14 | 225 | 226 | 224 | 224 | 266,000 | 2,240 |
| 2005-03-11 | 225 | 225 | 223 | 223 | 1,070,000 | 2,230 |
| 2005-03-10 | 226 | 227 | 224 | 224 | 553,000 | 2,240 |
| 2005-03-09 | 228 | 228 | 225 | 225 | 587,000 | 2,250 |
| 2005-03-08 | 228 | 228 | 225 | 227 | 528,000 | 2,270 |
| 2005-03-07 | 229 | 231 | 225 | 228 | 463,000 | 2,280 |
| 2005-03-04 | 227 | 228 | 227 | 228 | 165,000 | 2,280 |
| 2005-03-03 | 225 | 229 | 224 | 228 | 357,000 | 2,280 |
| 2005-03-02 | 226 | 227 | 224 | 225 | 317,000 | 2,250 |
| 2005-03-01 | 223 | 225 | 222 | 225 | 321,000 | 2,250 |
| 2005-02-28 | 222 | 223 | 220 | 223 | 469,000 | 2,230 |
| 2005-02-25 | 221 | 222 | 220 | 222 | 372,000 | 2,220 |
| 2005-02-24 | 220 | 221 | 218 | 220 | 317,000 | 2,200 |
| 2005-02-23 | 221 | 221 | 219 | 219 | 217,000 | 2,190 |
| 2005-02-22 | 220 | 222 | 219 | 221 | 168,000 | 2,210 |
| 2005-02-21 | 219 | 222 | 219 | 219 | 318,000 | 2,190 |
| 2005-02-18 | 220 | 220 | 219 | 219 | 128,000 | 2,190 |
| 2005-02-17 | 218 | 221 | 218 | 219 | 181,000 | 2,190 |
| 2005-02-16 | 220 | 221 | 218 | 218 | 251,000 | 2,180 |
| 2005-02-15 | 221 | 223 | 219 | 221 | 217,000 | 2,210 |
| 2005-02-14 | 219 | 222 | 219 | 220 | 266,000 | 2,200 |
| 2005-02-10 | 222 | 222 | 219 | 219 | 309,000 | 2,190 |
| 2005-02-09 | 222 | 222 | 220 | 221 | 146,000 | 2,210 |
| 2005-02-08 | 223 | 223 | 220 | 220 | 348,000 | 2,200 |
| 2005-02-07 | 219 | 224 | 218 | 224 | 328,000 | 2,240 |
| 2005-02-04 | 217 | 219 | 217 | 218 | 169,000 | 2,180 |
| 2005-02-03 | 219 | 219 | 217 | 217 | 155,000 | 2,170 |
| 2005-02-02 | 218 | 219 | 217 | 219 | 303,000 | 2,190 |
| 2005-02-01 | 216 | 218 | 215 | 218 | 299,000 | 2,180 |
| 2005-01-31 | 214 | 216 | 214 | 215 | 234,000 | 2,150 |
| 2005-01-28 | 214 | 214 | 213 | 213 | 31,000 | 2,130 |
| 2005-01-27 | 214 | 214 | 213 | 213 | 84,000 | 2,130 |
| 2005-01-26 | 214 | 214 | 213 | 213 | 85,000 | 2,130 |
| 2005-01-25 | 213 | 214 | 213 | 213 | 157,000 | 2,130 |
| 2005-01-24 | 212 | 213 | 212 | 212 | 109,000 | 2,120 |
| 2005-01-21 | 213 | 213 | 212 | 212 | 60,000 | 2,120 |
| 2005-01-20 | 213 | 214 | 213 | 213 | 129,000 | 2,130 |
| 2005-01-19 | 213 | 214 | 212 | 213 | 243,000 | 2,130 |
| 2005-01-18 | 214 | 214 | 212 | 212 | 181,000 | 2,120 |
| 2005-01-17 | 214 | 215 | 214 | 214 | 65,000 | 2,140 |
| 2005-01-14 | 214 | 214 | 212 | 214 | 288,000 | 2,140 |
| 2005-01-13 | 213 | 215 | 213 | 213 | 112,000 | 2,130 |
| 2005-01-12 | 216 | 217 | 214 | 214 | 177,000 | 2,140 |
| 2005-01-11 | 215 | 216 | 214 | 216 | 112,000 | 2,160 |
| 2005-01-07 | 214 | 215 | 214 | 215 | 72,000 | 2,150 |
| 2005-01-06 | 213 | 214 | 213 | 214 | 74,000 | 2,140 |
| 2005-01-05 | 215 | 215 | 214 | 214 | 89,000 | 2,140 |
| 2005-01-04 | 215 | 216 | 215 | 215 | 53,000 | 2,150 |
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
