9536 西部ガスホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 259 | 259 | 255 | 255 | 116,000 | 2,550 |
| 2007-12-27 | 264 | 266 | 257 | 258 | 283,000 | 2,580 |
| 2007-12-26 | 259 | 261 | 257 | 259 | 99,000 | 2,590 |
| 2007-12-25 | 259 | 261 | 257 | 257 | 143,000 | 2,570 |
| 2007-12-21 | 258 | 259 | 256 | 257 | 263,000 | 2,570 |
| 2007-12-20 | 262 | 262 | 258 | 259 | 190,000 | 2,590 |
| 2007-12-19 | 264 | 264 | 261 | 261 | 147,000 | 2,610 |
| 2007-12-18 | 261 | 263 | 261 | 262 | 172,000 | 2,620 |
| 2007-12-17 | 264 | 266 | 262 | 262 | 177,000 | 2,620 |
| 2007-12-14 | 263 | 266 | 262 | 262 | 412,000 | 2,620 |
| 2007-12-13 | 267 | 267 | 264 | 264 | 176,000 | 2,640 |
| 2007-12-12 | 270 | 270 | 266 | 269 | 171,000 | 2,690 |
| 2007-12-11 | 273 | 274 | 270 | 271 | 199,000 | 2,710 |
| 2007-12-10 | 274 | 275 | 272 | 273 | 296,000 | 2,730 |
| 2007-12-07 | 272 | 275 | 272 | 272 | 213,000 | 2,720 |
| 2007-12-06 | 273 | 274 | 272 | 274 | 130,000 | 2,740 |
| 2007-12-05 | 272 | 275 | 272 | 274 | 266,000 | 2,740 |
| 2007-12-04 | 274 | 275 | 271 | 272 | 98,000 | 2,720 |
| 2007-12-03 | 274 | 275 | 272 | 274 | 168,000 | 2,740 |
| 2007-11-30 | 267 | 274 | 267 | 274 | 391,000 | 2,740 |
| 2007-11-29 | 272 | 272 | 268 | 271 | 278,000 | 2,710 |
| 2007-11-28 | 272 | 273 | 268 | 271 | 111,000 | 2,710 |
| 2007-11-27 | 264 | 272 | 261 | 272 | 343,000 | 2,720 |
| 2007-11-26 | 262 | 269 | 261 | 268 | 158,000 | 2,680 |
| 2007-11-22 | 265 | 270 | 258 | 263 | 321,000 | 2,630 |
| 2007-11-21 | 266 | 269 | 263 | 265 | 138,000 | 2,650 |
| 2007-11-20 | 264 | 266 | 259 | 265 | 230,000 | 2,650 |
| 2007-11-19 | 270 | 270 | 265 | 266 | 87,000 | 2,660 |
| 2007-11-16 | 264 | 269 | 264 | 268 | 124,000 | 2,680 |
| 2007-11-15 | 265 | 269 | 265 | 269 | 105,000 | 2,690 |
| 2007-11-14 | 259 | 264 | 259 | 264 | 136,000 | 2,640 |
| 2007-11-13 | 263 | 263 | 257 | 259 | 202,000 | 2,590 |
| 2007-11-12 | 268 | 270 | 260 | 262 | 241,000 | 2,620 |
| 2007-11-09 | 268 | 270 | 266 | 267 | 150,000 | 2,670 |
| 2007-11-08 | 268 | 270 | 266 | 267 | 158,000 | 2,670 |
| 2007-11-07 | 274 | 274 | 271 | 273 | 121,000 | 2,730 |
| 2007-11-06 | 273 | 275 | 272 | 275 | 208,000 | 2,750 |
| 2007-11-05 | 271 | 274 | 270 | 273 | 128,000 | 2,730 |
| 2007-11-02 | 270 | 274 | 270 | 273 | 104,000 | 2,730 |
| 2007-11-01 | 270 | 274 | 270 | 274 | 167,000 | 2,740 |
| 2007-10-31 | 265 | 270 | 265 | 270 | 154,000 | 2,700 |
| 2007-10-30 | 263 | 268 | 262 | 267 | 157,000 | 2,670 |
| 2007-10-29 | 263 | 265 | 263 | 265 | 128,000 | 2,650 |
| 2007-10-26 | 263 | 264 | 262 | 263 | 93,000 | 2,630 |
| 2007-10-25 | 266 | 266 | 262 | 262 | 131,000 | 2,620 |
| 2007-10-24 | 263 | 266 | 262 | 266 | 116,000 | 2,660 |
| 2007-10-23 | 262 | 264 | 262 | 264 | 64,000 | 2,640 |
| 2007-10-22 | 260 | 265 | 258 | 262 | 209,000 | 2,620 |
| 2007-10-19 | 266 | 266 | 261 | 262 | 173,000 | 2,620 |
| 2007-10-18 | 265 | 268 | 264 | 268 | 119,000 | 2,680 |
| 2007-10-17 | 269 | 269 | 265 | 267 | 156,000 | 2,670 |
| 2007-10-16 | 272 | 272 | 270 | 270 | 76,000 | 2,700 |
| 2007-10-15 | 274 | 274 | 270 | 271 | 64,000 | 2,710 |
| 2007-10-12 | 276 | 276 | 273 | 273 | 143,000 | 2,730 |
| 2007-10-11 | 276 | 276 | 275 | 276 | 171,000 | 2,760 |
| 2007-10-10 | 277 | 277 | 275 | 275 | 86,000 | 2,750 |
| 2007-10-09 | 277 | 277 | 275 | 275 | 104,000 | 2,750 |
| 2007-10-05 | 275 | 277 | 274 | 276 | 276,000 | 2,760 |
| 2007-10-04 | 274 | 275 | 273 | 274 | 75,000 | 2,740 |
| 2007-10-03 | 271 | 275 | 271 | 275 | 117,000 | 2,750 |
| 2007-10-02 | 275 | 276 | 274 | 276 | 196,000 | 2,760 |
| 2007-10-01 | 270 | 275 | 270 | 274 | 219,000 | 2,740 |
| 2007-09-28 | 269 | 270 | 267 | 269 | 105,000 | 2,690 |
| 2007-09-27 | 266 | 270 | 263 | 270 | 210,000 | 2,700 |
| 2007-09-26 | 264 | 265 | 264 | 265 | 122,000 | 2,650 |
| 2007-09-25 | 261 | 264 | 261 | 264 | 149,000 | 2,640 |
| 2007-09-21 | 261 | 263 | 261 | 263 | 158,000 | 2,630 |
| 2007-09-20 | 265 | 265 | 261 | 262 | 132,000 | 2,620 |
| 2007-09-19 | 262 | 265 | 262 | 264 | 135,000 | 2,640 |
| 2007-09-18 | 265 | 265 | 260 | 260 | 88,000 | 2,600 |
| 2007-09-14 | 265 | 265 | 263 | 263 | 364,000 | 2,630 |
| 2007-09-13 | 263 | 263 | 262 | 262 | 110,000 | 2,620 |
| 2007-09-12 | 261 | 264 | 261 | 262 | 150,000 | 2,620 |
| 2007-09-11 | 263 | 264 | 259 | 262 | 178,000 | 2,620 |
| 2007-09-10 | 262 | 264 | 262 | 263 | 203,000 | 2,630 |
| 2007-09-07 | 260 | 262 | 260 | 262 | 81,000 | 2,620 |
| 2007-09-06 | 259 | 262 | 259 | 261 | 153,000 | 2,610 |
| 2007-09-05 | 264 | 264 | 260 | 261 | 134,000 | 2,610 |
| 2007-09-04 | 263 | 264 | 262 | 264 | 99,000 | 2,640 |
| 2007-09-03 | 261 | 262 | 259 | 262 | 111,000 | 2,620 |
| 2007-08-31 | 259 | 259 | 257 | 259 | 233,000 | 2,590 |
| 2007-08-30 | 259 | 259 | 258 | 258 | 56,000 | 2,580 |
| 2007-08-29 | 257 | 258 | 256 | 258 | 149,000 | 2,580 |
| 2007-08-28 | 259 | 259 | 258 | 259 | 81,000 | 2,590 |
| 2007-08-27 | 257 | 259 | 257 | 259 | 95,000 | 2,590 |
| 2007-08-24 | 259 | 259 | 255 | 256 | 172,000 | 2,560 |
| 2007-08-23 | 258 | 259 | 256 | 258 | 464,000 | 2,580 |
| 2007-08-22 | 259 | 262 | 259 | 261 | 290,000 | 2,610 |
| 2007-08-21 | 257 | 260 | 257 | 259 | 190,000 | 2,590 |
| 2007-08-20 | 256 | 259 | 253 | 255 | 281,000 | 2,550 |
| 2007-08-17 | 258 | 260 | 254 | 255 | 275,000 | 2,550 |
| 2007-08-16 | 255 | 259 | 252 | 259 | 350,000 | 2,590 |
| 2007-08-15 | 262 | 262 | 255 | 256 | 401,000 | 2,560 |
| 2007-08-14 | 266 | 267 | 258 | 262 | 411,000 | 2,620 |
| 2007-08-13 | 269 | 271 | 267 | 268 | 400,000 | 2,680 |
| 2007-08-10 | 273 | 274 | 269 | 272 | 403,000 | 2,720 |
| 2007-08-09 | 255 | 276 | 255 | 274 | 797,000 | 2,740 |
| 2007-08-08 | 254 | 256 | 254 | 256 | 252,000 | 2,560 |
| 2007-08-07 | 254 | 256 | 254 | 254 | 158,000 | 2,540 |
| 2007-08-06 | 253 | 254 | 253 | 254 | 230,000 | 2,540 |
| 2007-08-03 | 256 | 256 | 254 | 255 | 212,000 | 2,550 |
| 2007-08-02 | 258 | 259 | 255 | 256 | 383,000 | 2,560 |
| 2007-08-01 | 258 | 258 | 254 | 256 | 502,000 | 2,560 |
| 2007-07-31 | 261 | 261 | 258 | 259 | 192,000 | 2,590 |
| 2007-07-30 | 260 | 261 | 258 | 260 | 171,000 | 2,600 |
| 2007-07-27 | 260 | 262 | 259 | 260 | 366,000 | 2,600 |
| 2007-07-26 | 267 | 268 | 265 | 265 | 264,000 | 2,650 |
| 2007-07-25 | 268 | 269 | 268 | 268 | 140,000 | 2,680 |
| 2007-07-24 | 267 | 268 | 267 | 268 | 120,000 | 2,680 |
| 2007-07-23 | 269 | 269 | 266 | 267 | 229,000 | 2,670 |
| 2007-07-20 | 269 | 270 | 269 | 270 | 98,000 | 2,700 |
| 2007-07-19 | 268 | 270 | 268 | 268 | 210,000 | 2,680 |
| 2007-07-18 | 269 | 270 | 268 | 268 | 239,000 | 2,680 |
| 2007-07-17 | 270 | 271 | 269 | 269 | 98,000 | 2,690 |
| 2007-07-13 | 270 | 272 | 269 | 271 | 160,000 | 2,710 |
| 2007-07-12 | 271 | 272 | 268 | 269 | 206,000 | 2,690 |
| 2007-07-11 | 275 | 276 | 271 | 271 | 359,000 | 2,710 |
| 2007-07-10 | 274 | 275 | 274 | 275 | 119,000 | 2,750 |
| 2007-07-09 | 273 | 274 | 272 | 274 | 88,000 | 2,740 |
| 2007-07-06 | 274 | 275 | 272 | 272 | 225,000 | 2,720 |
| 2007-07-05 | 275 | 277 | 273 | 275 | 274,000 | 2,750 |
| 2007-07-04 | 273 | 275 | 272 | 273 | 260,000 | 2,730 |
| 2007-07-03 | 273 | 274 | 272 | 273 | 273,000 | 2,730 |
| 2007-07-02 | 271 | 274 | 271 | 273 | 204,000 | 2,730 |
| 2007-06-29 | 270 | 273 | 268 | 271 | 330,000 | 2,710 |
| 2007-06-28 | 266 | 271 | 266 | 271 | 304,000 | 2,710 |
| 2007-06-27 | 271 | 271 | 266 | 266 | 287,000 | 2,660 |
| 2007-06-26 | 270 | 272 | 270 | 270 | 208,000 | 2,700 |
| 2007-06-25 | 272 | 272 | 270 | 270 | 161,000 | 2,700 |
| 2007-06-22 | 272 | 272 | 270 | 270 | 101,000 | 2,700 |
| 2007-06-21 | 271 | 273 | 271 | 273 | 165,000 | 2,730 |
| 2007-06-20 | 270 | 272 | 270 | 272 | 207,000 | 2,720 |
| 2007-06-19 | 273 | 273 | 270 | 271 | 181,000 | 2,710 |
| 2007-06-18 | 272 | 273 | 271 | 273 | 123,000 | 2,730 |
| 2007-06-15 | 271 | 271 | 270 | 271 | 164,000 | 2,710 |
| 2007-06-14 | 271 | 271 | 270 | 271 | 159,000 | 2,710 |
| 2007-06-13 | 270 | 271 | 270 | 271 | 205,000 | 2,710 |
| 2007-06-12 | 274 | 274 | 271 | 271 | 162,000 | 2,710 |
| 2007-06-11 | 274 | 275 | 273 | 274 | 111,000 | 2,740 |
| 2007-06-08 | 276 | 276 | 273 | 273 | 490,000 | 2,730 |
| 2007-06-07 | 275 | 276 | 275 | 276 | 146,000 | 2,760 |
| 2007-06-06 | 275 | 277 | 275 | 276 | 93,000 | 2,760 |
| 2007-06-05 | 273 | 277 | 273 | 276 | 248,000 | 2,760 |
| 2007-06-04 | 277 | 278 | 275 | 276 | 153,000 | 2,760 |
| 2007-06-01 | 275 | 277 | 275 | 276 | 177,000 | 2,760 |
| 2007-05-31 | 274 | 275 | 273 | 275 | 209,000 | 2,750 |
| 2007-05-30 | 273 | 274 | 270 | 273 | 198,000 | 2,730 |
| 2007-05-29 | 270 | 274 | 270 | 273 | 171,000 | 2,730 |
| 2007-05-28 | 269 | 272 | 269 | 271 | 136,000 | 2,710 |
| 2007-05-25 | 271 | 272 | 269 | 270 | 378,000 | 2,700 |
| 2007-05-24 | 275 | 275 | 270 | 271 | 171,000 | 2,710 |
| 2007-05-23 | 276 | 276 | 273 | 274 | 134,000 | 2,740 |
| 2007-05-22 | 272 | 275 | 271 | 275 | 185,000 | 2,750 |
| 2007-05-21 | 272 | 273 | 270 | 271 | 295,000 | 2,710 |
| 2007-05-18 | 273 | 274 | 271 | 271 | 275,000 | 2,710 |
| 2007-05-17 | 275 | 275 | 273 | 273 | 181,000 | 2,730 |
| 2007-05-16 | 274 | 275 | 273 | 275 | 251,000 | 2,750 |
| 2007-05-15 | 276 | 277 | 273 | 274 | 322,000 | 2,740 |
| 2007-05-14 | 277 | 279 | 275 | 278 | 163,000 | 2,780 |
| 2007-05-11 | 277 | 277 | 272 | 276 | 334,000 | 2,760 |
| 2007-05-10 | 276 | 278 | 273 | 277 | 321,000 | 2,770 |
| 2007-05-09 | 279 | 280 | 273 | 274 | 653,000 | 2,740 |
| 2007-05-08 | 281 | 282 | 279 | 280 | 170,000 | 2,800 |
| 2007-05-07 | 280 | 284 | 280 | 282 | 355,000 | 2,820 |
| 2007-05-02 | 282 | 283 | 279 | 280 | 232,000 | 2,800 |
| 2007-05-01 | 288 | 289 | 282 | 282 | 446,000 | 2,820 |
| 2007-04-27 | 288 | 290 | 286 | 288 | 301,000 | 2,880 |
| 2007-04-26 | 288 | 290 | 287 | 287 | 242,000 | 2,870 |
| 2007-04-25 | 289 | 289 | 286 | 287 | 237,000 | 2,870 |
| 2007-04-24 | 286 | 289 | 285 | 289 | 209,000 | 2,890 |
| 2007-04-23 | 286 | 288 | 285 | 286 | 306,000 | 2,860 |
| 2007-04-20 | 283 | 286 | 283 | 286 | 148,000 | 2,860 |
| 2007-04-19 | 286 | 286 | 283 | 284 | 280,000 | 2,840 |
| 2007-04-18 | 285 | 289 | 284 | 289 | 258,000 | 2,890 |
| 2007-04-17 | 288 | 288 | 283 | 284 | 284,000 | 2,840 |
| 2007-04-16 | 283 | 288 | 283 | 288 | 276,000 | 2,880 |
| 2007-04-13 | 284 | 285 | 283 | 283 | 253,000 | 2,830 |
| 2007-04-12 | 285 | 286 | 282 | 283 | 219,000 | 2,830 |
| 2007-04-11 | 284 | 287 | 284 | 287 | 160,000 | 2,870 |
| 2007-04-10 | 287 | 288 | 284 | 284 | 204,000 | 2,840 |
| 2007-04-09 | 281 | 287 | 281 | 287 | 306,000 | 2,870 |
| 2007-04-06 | 282 | 284 | 282 | 282 | 290,000 | 2,820 |
| 2007-04-05 | 282 | 284 | 280 | 283 | 268,000 | 2,830 |
| 2007-04-04 | 282 | 285 | 282 | 283 | 213,000 | 2,830 |
| 2007-04-03 | 279 | 284 | 278 | 281 | 335,000 | 2,810 |
| 2007-04-02 | 285 | 285 | 277 | 277 | 400,000 | 2,770 |
| 2007-03-30 | 285 | 285 | 282 | 283 | 287,000 | 2,830 |
| 2007-03-29 | 282 | 285 | 277 | 284 | 400,000 | 2,840 |
| 2007-03-28 | 283 | 284 | 280 | 281 | 274,000 | 2,810 |
| 2007-03-27 | 285 | 285 | 281 | 282 | 266,000 | 2,820 |
| 2007-03-26 | 293 | 293 | 289 | 290 | 429,000 | 2,900 |
| 2007-03-23 | 289 | 292 | 289 | 292 | 578,000 | 2,920 |
| 2007-03-22 | 287 | 291 | 287 | 290 | 613,000 | 2,900 |
| 2007-03-20 | 287 | 289 | 286 | 286 | 307,000 | 2,860 |
| 2007-03-19 | 286 | 287 | 285 | 285 | 234,000 | 2,850 |
| 2007-03-16 | 285 | 287 | 283 | 284 | 290,000 | 2,840 |
| 2007-03-15 | 284 | 288 | 282 | 285 | 340,000 | 2,850 |
| 2007-03-14 | 286 | 286 | 279 | 279 | 574,000 | 2,790 |
| 2007-03-13 | 288 | 291 | 288 | 288 | 338,000 | 2,880 |
| 2007-03-12 | 288 | 290 | 287 | 288 | 307,000 | 2,880 |
| 2007-03-09 | 285 | 287 | 284 | 286 | 667,000 | 2,860 |
| 2007-03-08 | 281 | 285 | 280 | 285 | 492,000 | 2,850 |
| 2007-03-07 | 281 | 283 | 280 | 280 | 714,000 | 2,800 |
| 2007-03-06 | 272 | 278 | 269 | 277 | 945,000 | 2,770 |
| 2007-03-05 | 285 | 285 | 271 | 271 | 1,676,000 | 2,710 |
| 2007-03-02 | 296 | 297 | 285 | 286 | 1,371,000 | 2,860 |
| 2007-03-01 | 299 | 299 | 293 | 297 | 819,000 | 2,970 |
| 2007-02-28 | 292 | 299 | 288 | 297 | 840,000 | 2,970 |
| 2007-02-27 | 307 | 309 | 305 | 307 | 433,000 | 3,070 |
| 2007-02-26 | 305 | 307 | 304 | 305 | 245,000 | 3,050 |
| 2007-02-23 | 304 | 305 | 304 | 305 | 267,000 | 3,050 |
| 2007-02-22 | 303 | 305 | 301 | 303 | 373,000 | 3,030 |
| 2007-02-21 | 302 | 307 | 300 | 301 | 273,000 | 3,010 |
| 2007-02-20 | 300 | 307 | 298 | 304 | 788,000 | 3,040 |
| 2007-02-19 | 301 | 302 | 297 | 301 | 327,000 | 3,010 |
| 2007-02-16 | 300 | 302 | 300 | 301 | 272,000 | 3,010 |
| 2007-02-15 | 301 | 303 | 300 | 302 | 298,000 | 3,020 |
| 2007-02-14 | 307 | 307 | 302 | 302 | 332,000 | 3,020 |
| 2007-02-13 | 306 | 308 | 303 | 306 | 647,000 | 3,060 |
| 2007-02-09 | 296 | 308 | 296 | 306 | 961,000 | 3,060 |
| 2007-02-08 | 302 | 308 | 300 | 300 | 1,195,000 | 3,000 |
| 2007-02-07 | 296 | 306 | 296 | 304 | 1,378,000 | 3,040 |
| 2007-02-06 | 290 | 294 | 289 | 293 | 589,000 | 2,930 |
| 2007-02-05 | 289 | 290 | 288 | 289 | 388,000 | 2,890 |
| 2007-02-02 | 289 | 291 | 287 | 287 | 586,000 | 2,870 |
| 2007-02-01 | 287 | 289 | 287 | 288 | 273,000 | 2,880 |
| 2007-01-31 | 292 | 292 | 286 | 286 | 324,000 | 2,860 |
| 2007-01-30 | 290 | 293 | 288 | 290 | 635,000 | 2,900 |
| 2007-01-29 | 288 | 290 | 286 | 290 | 464,000 | 2,900 |
| 2007-01-26 | 284 | 287 | 283 | 287 | 294,000 | 2,870 |
| 2007-01-25 | 285 | 286 | 284 | 284 | 267,000 | 2,840 |
| 2007-01-24 | 282 | 285 | 281 | 284 | 326,000 | 2,840 |
| 2007-01-23 | 282 | 282 | 280 | 281 | 202,000 | 2,810 |
| 2007-01-22 | 279 | 282 | 279 | 282 | 195,000 | 2,820 |
| 2007-01-19 | 280 | 281 | 279 | 279 | 161,000 | 2,790 |
| 2007-01-18 | 279 | 281 | 279 | 279 | 228,000 | 2,790 |
| 2007-01-17 | 280 | 281 | 278 | 280 | 263,000 | 2,800 |
| 2007-01-16 | 280 | 282 | 280 | 280 | 167,000 | 2,800 |
| 2007-01-15 | 280 | 282 | 279 | 281 | 271,000 | 2,810 |
| 2007-01-12 | 277 | 280 | 277 | 279 | 399,000 | 2,790 |
| 2007-01-11 | 278 | 280 | 275 | 275 | 239,000 | 2,750 |
| 2007-01-10 | 281 | 281 | 276 | 276 | 304,000 | 2,760 |
| 2007-01-09 | 277 | 281 | 276 | 281 | 147,000 | 2,810 |
| 2007-01-05 | 281 | 281 | 278 | 278 | 150,000 | 2,780 |
| 2007-01-04 | 280 | 282 | 279 | 281 | 100,000 | 2,810 |
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
