9536 西部ガスホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 279 | 280 | 278 | 279 | 56,000 | 2,790 |
| 2006-12-28 | 280 | 280 | 279 | 280 | 147,000 | 2,800 |
| 2006-12-27 | 281 | 281 | 279 | 279 | 130,000 | 2,790 |
| 2006-12-26 | 278 | 281 | 277 | 281 | 258,000 | 2,810 |
| 2006-12-25 | 280 | 281 | 278 | 278 | 267,000 | 2,780 |
| 2006-12-22 | 281 | 281 | 279 | 280 | 221,000 | 2,800 |
| 2006-12-21 | 280 | 281 | 277 | 281 | 370,000 | 2,810 |
| 2006-12-20 | 278 | 281 | 277 | 281 | 448,000 | 2,810 |
| 2006-12-19 | 278 | 278 | 276 | 277 | 186,000 | 2,770 |
| 2006-12-18 | 277 | 278 | 277 | 278 | 92,000 | 2,780 |
| 2006-12-15 | 275 | 279 | 275 | 277 | 191,000 | 2,770 |
| 2006-12-14 | 279 | 279 | 276 | 278 | 136,000 | 2,780 |
| 2006-12-13 | 277 | 280 | 276 | 279 | 331,000 | 2,790 |
| 2006-12-12 | 276 | 277 | 273 | 276 | 280,000 | 2,760 |
| 2006-12-11 | 275 | 276 | 275 | 275 | 130,000 | 2,750 |
| 2006-12-08 | 275 | 276 | 273 | 274 | 451,000 | 2,740 |
| 2006-12-07 | 276 | 276 | 273 | 276 | 219,000 | 2,760 |
| 2006-12-06 | 274 | 277 | 274 | 276 | 267,000 | 2,760 |
| 2006-12-05 | 274 | 275 | 273 | 273 | 198,000 | 2,730 |
| 2006-12-04 | 272 | 273 | 270 | 273 | 173,000 | 2,730 |
| 2006-12-01 | 272 | 273 | 270 | 272 | 208,000 | 2,720 |
| 2006-11-30 | 269 | 270 | 266 | 269 | 244,000 | 2,690 |
| 2006-11-29 | 267 | 268 | 266 | 268 | 234,000 | 2,680 |
| 2006-11-28 | 263 | 266 | 262 | 266 | 200,000 | 2,660 |
| 2006-11-27 | 256 | 262 | 256 | 262 | 204,000 | 2,620 |
| 2006-11-24 | 260 | 260 | 257 | 257 | 204,000 | 2,570 |
| 2006-11-22 | 260 | 261 | 259 | 259 | 130,000 | 2,590 |
| 2006-11-21 | 260 | 263 | 260 | 260 | 176,000 | 2,600 |
| 2006-11-20 | 262 | 263 | 260 | 260 | 369,000 | 2,600 |
| 2006-11-17 | 262 | 263 | 262 | 262 | 152,000 | 2,620 |
| 2006-11-16 | 263 | 264 | 262 | 262 | 141,000 | 2,620 |
| 2006-11-15 | 265 | 265 | 263 | 263 | 202,000 | 2,630 |
| 2006-11-14 | 263 | 267 | 263 | 263 | 277,000 | 2,630 |
| 2006-11-13 | 262 | 264 | 262 | 263 | 174,000 | 2,630 |
| 2006-11-10 | 264 | 264 | 262 | 263 | 283,000 | 2,630 |
| 2006-11-09 | 265 | 265 | 263 | 263 | 172,000 | 2,630 |
| 2006-11-08 | 268 | 268 | 264 | 264 | 223,000 | 2,640 |
| 2006-11-07 | 269 | 269 | 267 | 267 | 97,000 | 2,670 |
| 2006-11-06 | 266 | 269 | 266 | 269 | 113,000 | 2,690 |
| 2006-11-02 | 266 | 269 | 266 | 269 | 174,000 | 2,690 |
| 2006-11-01 | 266 | 268 | 266 | 268 | 139,000 | 2,680 |
| 2006-10-31 | 267 | 267 | 266 | 266 | 147,000 | 2,660 |
| 2006-10-30 | 269 | 269 | 266 | 266 | 244,000 | 2,660 |
| 2006-10-27 | 273 | 273 | 270 | 270 | 126,000 | 2,700 |
| 2006-10-26 | 274 | 274 | 272 | 273 | 212,000 | 2,730 |
| 2006-10-25 | 274 | 275 | 273 | 274 | 140,000 | 2,740 |
| 2006-10-24 | 275 | 275 | 274 | 275 | 39,000 | 2,750 |
| 2006-10-23 | 274 | 275 | 273 | 275 | 136,000 | 2,750 |
| 2006-10-20 | 272 | 275 | 271 | 274 | 159,000 | 2,740 |
| 2006-10-19 | 273 | 273 | 271 | 272 | 131,000 | 2,720 |
| 2006-10-18 | 273 | 275 | 271 | 271 | 125,000 | 2,710 |
| 2006-10-17 | 274 | 275 | 272 | 272 | 97,000 | 2,720 |
| 2006-10-16 | 271 | 273 | 270 | 273 | 149,000 | 2,730 |
| 2006-10-13 | 272 | 273 | 271 | 273 | 128,000 | 2,730 |
| 2006-10-12 | 271 | 273 | 269 | 269 | 143,000 | 2,690 |
| 2006-10-11 | 273 | 275 | 270 | 270 | 135,000 | 2,700 |
| 2006-10-10 | 273 | 274 | 271 | 272 | 112,000 | 2,720 |
| 2006-10-06 | 275 | 275 | 271 | 273 | 66,000 | 2,730 |
| 2006-10-05 | 273 | 275 | 271 | 275 | 135,000 | 2,750 |
| 2006-10-04 | 274 | 274 | 271 | 271 | 111,000 | 2,710 |
| 2006-10-03 | 274 | 274 | 272 | 273 | 241,000 | 2,730 |
| 2006-10-02 | 270 | 272 | 269 | 272 | 114,000 | 2,720 |
| 2006-09-29 | 271 | 271 | 268 | 268 | 63,000 | 2,680 |
| 2006-09-28 | 273 | 273 | 267 | 270 | 159,000 | 2,700 |
| 2006-09-27 | 266 | 272 | 266 | 272 | 177,000 | 2,720 |
| 2006-09-26 | 268 | 271 | 265 | 265 | 505,000 | 2,650 |
| 2006-09-25 | 279 | 279 | 256 | 274 | 451,000 | 2,740 |
| 2006-09-22 | 279 | 280 | 278 | 278 | 244,000 | 2,780 |
| 2006-09-21 | 277 | 281 | 277 | 280 | 229,000 | 2,800 |
| 2006-09-20 | 279 | 279 | 277 | 277 | 72,000 | 2,770 |
| 2006-09-19 | 280 | 280 | 278 | 279 | 190,000 | 2,790 |
| 2006-09-15 | 279 | 279 | 277 | 278 | 193,000 | 2,780 |
| 2006-09-14 | 279 | 280 | 277 | 279 | 90,000 | 2,790 |
| 2006-09-13 | 276 | 279 | 276 | 276 | 136,000 | 2,760 |
| 2006-09-12 | 278 | 278 | 275 | 276 | 151,000 | 2,760 |
| 2006-09-11 | 277 | 278 | 275 | 275 | 202,000 | 2,750 |
| 2006-09-08 | 276 | 279 | 276 | 276 | 625,000 | 2,760 |
| 2006-09-07 | 281 | 283 | 277 | 277 | 363,000 | 2,770 |
| 2006-09-06 | 284 | 286 | 284 | 285 | 186,000 | 2,850 |
| 2006-09-05 | 287 | 287 | 284 | 285 | 189,000 | 2,850 |
| 2006-09-04 | 287 | 288 | 285 | 287 | 177,000 | 2,870 |
| 2006-09-01 | 288 | 288 | 284 | 286 | 287,000 | 2,860 |
| 2006-08-31 | 283 | 287 | 282 | 287 | 568,000 | 2,870 |
| 2006-08-30 | 280 | 283 | 279 | 283 | 374,000 | 2,830 |
| 2006-08-29 | 280 | 280 | 278 | 280 | 173,000 | 2,800 |
| 2006-08-28 | 280 | 280 | 276 | 277 | 190,000 | 2,770 |
| 2006-08-25 | 277 | 280 | 276 | 280 | 270,000 | 2,800 |
| 2006-08-24 | 277 | 279 | 275 | 276 | 446,000 | 2,760 |
| 2006-08-23 | 277 | 279 | 276 | 277 | 228,000 | 2,770 |
| 2006-08-22 | 276 | 277 | 274 | 277 | 140,000 | 2,770 |
| 2006-08-21 | 276 | 278 | 275 | 275 | 131,000 | 2,750 |
| 2006-08-18 | 275 | 278 | 274 | 277 | 346,000 | 2,770 |
| 2006-08-17 | 274 | 275 | 272 | 273 | 222,000 | 2,730 |
| 2006-08-16 | 271 | 273 | 270 | 273 | 204,000 | 2,730 |
| 2006-08-15 | 268 | 271 | 268 | 270 | 124,000 | 2,700 |
| 2006-08-14 | 267 | 271 | 267 | 271 | 153,000 | 2,710 |
| 2006-08-11 | 267 | 269 | 266 | 269 | 123,000 | 2,690 |
| 2006-08-10 | 268 | 268 | 267 | 268 | 147,000 | 2,680 |
| 2006-08-09 | 264 | 267 | 262 | 267 | 165,000 | 2,670 |
| 2006-08-08 | 263 | 265 | 263 | 265 | 105,000 | 2,650 |
| 2006-08-07 | 264 | 267 | 263 | 263 | 227,000 | 2,630 |
| 2006-08-04 | 269 | 269 | 265 | 267 | 142,000 | 2,670 |
| 2006-08-03 | 264 | 270 | 263 | 268 | 404,000 | 2,680 |
| 2006-08-02 | 260 | 264 | 260 | 264 | 132,000 | 2,640 |
| 2006-08-01 | 263 | 264 | 263 | 263 | 127,000 | 2,630 |
| 2006-07-31 | 265 | 265 | 263 | 263 | 164,000 | 2,630 |
| 2006-07-28 | 265 | 265 | 261 | 265 | 308,000 | 2,650 |
| 2006-07-27 | 262 | 265 | 260 | 265 | 347,000 | 2,650 |
| 2006-07-26 | 261 | 261 | 260 | 260 | 93,000 | 2,600 |
| 2006-07-25 | 260 | 261 | 259 | 260 | 219,000 | 2,600 |
| 2006-07-24 | 253 | 259 | 253 | 259 | 210,000 | 2,590 |
| 2006-07-21 | 252 | 255 | 252 | 253 | 118,000 | 2,530 |
| 2006-07-20 | 256 | 256 | 252 | 256 | 254,000 | 2,560 |
| 2006-07-19 | 257 | 257 | 253 | 255 | 242,000 | 2,550 |
| 2006-07-18 | 259 | 259 | 256 | 259 | 384,000 | 2,590 |
| 2006-07-14 | 258 | 262 | 255 | 256 | 679,000 | 2,560 |
| 2006-07-13 | 254 | 260 | 254 | 259 | 241,000 | 2,590 |
| 2006-07-12 | 258 | 258 | 255 | 255 | 99,000 | 2,550 |
| 2006-07-11 | 258 | 258 | 255 | 258 | 199,000 | 2,580 |
| 2006-07-10 | 255 | 258 | 255 | 258 | 159,000 | 2,580 |
| 2006-07-07 | 254 | 257 | 254 | 255 | 184,000 | 2,550 |
| 2006-07-06 | 256 | 256 | 254 | 255 | 253,000 | 2,550 |
| 2006-07-05 | 255 | 256 | 254 | 255 | 233,000 | 2,550 |
| 2006-07-04 | 254 | 255 | 253 | 255 | 259,000 | 2,550 |
| 2006-07-03 | 252 | 254 | 251 | 252 | 267,000 | 2,520 |
| 2006-06-30 | 252 | 254 | 251 | 251 | 329,000 | 2,510 |
| 2006-06-29 | 250 | 252 | 250 | 251 | 357,000 | 2,510 |
| 2006-06-28 | 251 | 252 | 250 | 251 | 139,000 | 2,510 |
| 2006-06-27 | 251 | 254 | 251 | 253 | 145,000 | 2,530 |
| 2006-06-26 | 251 | 253 | 251 | 252 | 130,000 | 2,520 |
| 2006-06-23 | 254 | 254 | 251 | 253 | 249,000 | 2,530 |
| 2006-06-22 | 251 | 255 | 251 | 255 | 283,000 | 2,550 |
| 2006-06-21 | 254 | 254 | 251 | 251 | 148,000 | 2,510 |
| 2006-06-20 | 255 | 256 | 253 | 254 | 413,000 | 2,540 |
| 2006-06-19 | 253 | 253 | 251 | 252 | 157,000 | 2,520 |
| 2006-06-16 | 250 | 254 | 249 | 252 | 287,000 | 2,520 |
| 2006-06-15 | 245 | 248 | 245 | 247 | 198,000 | 2,470 |
| 2006-06-14 | 240 | 245 | 239 | 245 | 266,000 | 2,450 |
| 2006-06-13 | 244 | 247 | 240 | 240 | 464,000 | 2,400 |
| 2006-06-12 | 249 | 250 | 244 | 244 | 264,000 | 2,440 |
| 2006-06-09 | 245 | 249 | 245 | 249 | 456,000 | 2,490 |
| 2006-06-08 | 250 | 252 | 246 | 247 | 498,000 | 2,470 |
| 2006-06-07 | 255 | 255 | 250 | 250 | 334,000 | 2,500 |
| 2006-06-06 | 258 | 263 | 256 | 256 | 397,000 | 2,560 |
| 2006-06-05 | 264 | 264 | 258 | 259 | 193,000 | 2,590 |
| 2006-06-02 | 266 | 266 | 256 | 264 | 421,000 | 2,640 |
| 2006-06-01 | 260 | 267 | 260 | 266 | 305,000 | 2,660 |
| 2006-05-31 | 260 | 261 | 259 | 259 | 150,000 | 2,590 |
| 2006-05-30 | 263 | 264 | 262 | 262 | 93,000 | 2,620 |
| 2006-05-29 | 264 | 264 | 262 | 264 | 112,000 | 2,640 |
| 2006-05-26 | 265 | 265 | 263 | 264 | 100,000 | 2,640 |
| 2006-05-25 | 263 | 265 | 262 | 265 | 171,000 | 2,650 |
| 2006-05-24 | 263 | 263 | 260 | 263 | 198,000 | 2,630 |
| 2006-05-23 | 261 | 263 | 260 | 260 | 241,000 | 2,600 |
| 2006-05-22 | 263 | 267 | 262 | 263 | 210,000 | 2,630 |
| 2006-05-19 | 265 | 265 | 261 | 263 | 251,000 | 2,630 |
| 2006-05-18 | 264 | 265 | 264 | 265 | 119,000 | 2,650 |
| 2006-05-17 | 265 | 267 | 264 | 266 | 192,000 | 2,660 |
| 2006-05-16 | 267 | 270 | 266 | 266 | 282,000 | 2,660 |
| 2006-05-15 | 263 | 268 | 263 | 266 | 353,000 | 2,660 |
| 2006-05-12 | 268 | 268 | 260 | 263 | 448,000 | 2,630 |
| 2006-05-11 | 268 | 270 | 267 | 268 | 135,000 | 2,680 |
| 2006-05-10 | 270 | 272 | 268 | 268 | 282,000 | 2,680 |
| 2006-05-09 | 271 | 272 | 270 | 270 | 136,000 | 2,700 |
| 2006-05-08 | 275 | 275 | 272 | 272 | 161,000 | 2,720 |
| 2006-05-02 | 273 | 275 | 272 | 273 | 218,000 | 2,730 |
| 2006-05-01 | 268 | 273 | 267 | 272 | 439,000 | 2,720 |
| 2006-04-28 | 270 | 270 | 267 | 269 | 347,000 | 2,690 |
| 2006-04-27 | 272 | 272 | 270 | 270 | 121,000 | 2,700 |
| 2006-04-26 | 274 | 274 | 271 | 273 | 97,000 | 2,730 |
| 2006-04-25 | 267 | 274 | 267 | 274 | 332,000 | 2,740 |
| 2006-04-24 | 271 | 271 | 266 | 266 | 327,000 | 2,660 |
| 2006-04-21 | 270 | 272 | 269 | 271 | 347,000 | 2,710 |
| 2006-04-20 | 277 | 277 | 272 | 272 | 179,000 | 2,720 |
| 2006-04-19 | 276 | 276 | 274 | 274 | 143,000 | 2,740 |
| 2006-04-18 | 276 | 276 | 273 | 275 | 224,000 | 2,750 |
| 2006-04-17 | 277 | 278 | 273 | 273 | 254,000 | 2,730 |
| 2006-04-14 | 279 | 279 | 277 | 278 | 148,000 | 2,780 |
| 2006-04-13 | 280 | 280 | 276 | 278 | 255,000 | 2,780 |
| 2006-04-12 | 279 | 281 | 278 | 278 | 303,000 | 2,780 |
| 2006-04-11 | 279 | 280 | 278 | 279 | 159,000 | 2,790 |
| 2006-04-10 | 281 | 281 | 279 | 280 | 176,000 | 2,800 |
| 2006-04-07 | 282 | 282 | 280 | 281 | 225,000 | 2,810 |
| 2006-04-06 | 280 | 282 | 280 | 282 | 344,000 | 2,820 |
| 2006-04-05 | 279 | 280 | 278 | 279 | 207,000 | 2,790 |
| 2006-04-04 | 280 | 280 | 278 | 279 | 267,000 | 2,790 |
| 2006-04-03 | 276 | 280 | 276 | 279 | 291,000 | 2,790 |
| 2006-03-31 | 280 | 280 | 276 | 276 | 245,000 | 2,760 |
| 2006-03-30 | 280 | 280 | 278 | 278 | 187,000 | 2,780 |
| 2006-03-29 | 280 | 281 | 279 | 280 | 307,000 | 2,800 |
| 2006-03-28 | 275 | 280 | 275 | 280 | 267,000 | 2,800 |
| 2006-03-27 | 281 | 282 | 279 | 282 | 328,000 | 2,820 |
| 2006-03-24 | 280 | 282 | 279 | 280 | 374,000 | 2,800 |
| 2006-03-23 | 282 | 282 | 279 | 280 | 499,000 | 2,800 |
| 2006-03-22 | 282 | 283 | 280 | 282 | 359,000 | 2,820 |
| 2006-03-20 | 280 | 282 | 280 | 282 | 292,000 | 2,820 |
| 2006-03-17 | 281 | 281 | 278 | 280 | 309,000 | 2,800 |
| 2006-03-16 | 279 | 282 | 278 | 279 | 313,000 | 2,790 |
| 2006-03-15 | 279 | 280 | 278 | 278 | 225,000 | 2,780 |
| 2006-03-14 | 278 | 280 | 278 | 279 | 252,000 | 2,790 |
| 2006-03-13 | 278 | 278 | 277 | 278 | 132,000 | 2,780 |
| 2006-03-10 | 276 | 278 | 275 | 277 | 583,000 | 2,770 |
| 2006-03-09 | 275 | 277 | 270 | 277 | 462,000 | 2,770 |
| 2006-03-08 | 276 | 277 | 274 | 274 | 285,000 | 2,740 |
| 2006-03-07 | 278 | 281 | 274 | 275 | 595,000 | 2,750 |
| 2006-03-06 | 280 | 280 | 277 | 278 | 459,000 | 2,780 |
| 2006-03-03 | 276 | 279 | 276 | 279 | 419,000 | 2,790 |
| 2006-03-02 | 275 | 279 | 275 | 275 | 402,000 | 2,750 |
| 2006-03-01 | 275 | 276 | 274 | 275 | 274,000 | 2,750 |
| 2006-02-28 | 272 | 277 | 271 | 275 | 697,000 | 2,750 |
| 2006-02-27 | 274 | 275 | 271 | 271 | 360,000 | 2,710 |
| 2006-02-24 | 273 | 274 | 272 | 273 | 252,000 | 2,730 |
| 2006-02-23 | 272 | 275 | 272 | 273 | 267,000 | 2,730 |
| 2006-02-22 | 272 | 274 | 271 | 272 | 267,000 | 2,720 |
| 2006-02-21 | 272 | 272 | 271 | 272 | 214,000 | 2,720 |
| 2006-02-20 | 276 | 276 | 271 | 272 | 421,000 | 2,720 |
| 2006-02-17 | 274 | 278 | 274 | 276 | 321,000 | 2,760 |
| 2006-02-16 | 276 | 277 | 275 | 275 | 139,000 | 2,750 |
| 2006-02-15 | 276 | 277 | 274 | 275 | 207,000 | 2,750 |
| 2006-02-14 | 274 | 276 | 270 | 276 | 462,000 | 2,760 |
| 2006-02-13 | 280 | 280 | 274 | 275 | 289,000 | 2,750 |
| 2006-02-10 | 279 | 280 | 278 | 279 | 295,000 | 2,790 |
| 2006-02-09 | 279 | 280 | 278 | 279 | 336,000 | 2,790 |
| 2006-02-08 | 279 | 280 | 277 | 277 | 378,000 | 2,770 |
| 2006-02-07 | 279 | 280 | 277 | 278 | 278,000 | 2,780 |
| 2006-02-06 | 278 | 279 | 276 | 279 | 265,000 | 2,790 |
| 2006-02-03 | 277 | 278 | 275 | 278 | 287,000 | 2,780 |
| 2006-02-02 | 277 | 278 | 275 | 275 | 394,000 | 2,750 |
| 2006-02-01 | 279 | 279 | 276 | 276 | 387,000 | 2,760 |
| 2006-01-31 | 279 | 280 | 278 | 278 | 336,000 | 2,780 |
| 2006-01-30 | 279 | 280 | 277 | 278 | 455,000 | 2,780 |
| 2006-01-27 | 275 | 278 | 274 | 278 | 476,000 | 2,780 |
| 2006-01-26 | 274 | 275 | 272 | 273 | 424,000 | 2,730 |
| 2006-01-25 | 274 | 275 | 273 | 273 | 304,000 | 2,730 |
| 2006-01-24 | 271 | 274 | 271 | 272 | 313,000 | 2,720 |
| 2006-01-23 | 270 | 276 | 270 | 272 | 332,000 | 2,720 |
| 2006-01-20 | 275 | 276 | 273 | 274 | 365,000 | 2,740 |
| 2006-01-19 | 270 | 275 | 268 | 273 | 365,000 | 2,730 |
| 2006-01-18 | 276 | 276 | 256 | 271 | 772,000 | 2,710 |
| 2006-01-17 | 278 | 282 | 276 | 276 | 515,000 | 2,760 |
| 2006-01-16 | 280 | 280 | 278 | 278 | 345,000 | 2,780 |
| 2006-01-13 | 282 | 282 | 280 | 280 | 298,000 | 2,800 |
| 2006-01-12 | 281 | 281 | 278 | 280 | 335,000 | 2,800 |
| 2006-01-11 | 278 | 280 | 276 | 279 | 410,000 | 2,790 |
| 2006-01-10 | 280 | 282 | 278 | 278 | 458,000 | 2,780 |
| 2006-01-06 | 276 | 278 | 275 | 277 | 292,000 | 2,770 |
| 2006-01-05 | 276 | 278 | 274 | 274 | 395,000 | 2,740 |
| 2006-01-04 | 275 | 278 | 274 | 276 | 229,000 | 2,760 |
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
