9536 西部ガスホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 249 | 253 | 249 | 252 | 110,000 | 2,520 |
| 2008-12-29 | 250 | 251 | 247 | 251 | 271,000 | 2,510 |
| 2008-12-26 | 244 | 246 | 244 | 246 | 166,000 | 2,460 |
| 2008-12-25 | 241 | 244 | 241 | 244 | 47,000 | 2,440 |
| 2008-12-24 | 241 | 242 | 240 | 241 | 70,000 | 2,410 |
| 2008-12-22 | 239 | 243 | 238 | 243 | 111,000 | 2,430 |
| 2008-12-19 | 241 | 243 | 237 | 237 | 157,000 | 2,370 |
| 2008-12-18 | 243 | 245 | 241 | 242 | 133,000 | 2,420 |
| 2008-12-17 | 242 | 242 | 237 | 242 | 196,000 | 2,420 |
| 2008-12-16 | 240 | 242 | 237 | 239 | 90,000 | 2,390 |
| 2008-12-15 | 238 | 246 | 238 | 243 | 270,000 | 2,430 |
| 2008-12-12 | 239 | 242 | 234 | 238 | 523,000 | 2,380 |
| 2008-12-11 | 236 | 245 | 235 | 243 | 281,000 | 2,430 |
| 2008-12-10 | 243 | 245 | 237 | 238 | 567,000 | 2,380 |
| 2008-12-09 | 242 | 245 | 240 | 242 | 150,000 | 2,420 |
| 2008-12-08 | 242 | 247 | 241 | 246 | 220,000 | 2,460 |
| 2008-12-05 | 236 | 245 | 236 | 242 | 374,000 | 2,420 |
| 2008-12-04 | 237 | 239 | 236 | 237 | 174,000 | 2,370 |
| 2008-12-03 | 238 | 239 | 233 | 238 | 405,000 | 2,380 |
| 2008-12-02 | 234 | 239 | 232 | 233 | 290,000 | 2,330 |
| 2008-12-01 | 233 | 238 | 232 | 236 | 252,000 | 2,360 |
| 2008-11-28 | 236 | 237 | 232 | 232 | 302,000 | 2,320 |
| 2008-11-27 | 234 | 236 | 232 | 233 | 96,000 | 2,330 |
| 2008-11-26 | 233 | 233 | 229 | 231 | 151,000 | 2,310 |
| 2008-11-25 | 240 | 242 | 227 | 232 | 471,000 | 2,320 |
| 2008-11-21 | 234 | 237 | 228 | 236 | 257,000 | 2,360 |
| 2008-11-20 | 243 | 243 | 237 | 239 | 198,000 | 2,390 |
| 2008-11-19 | 244 | 245 | 237 | 242 | 438,000 | 2,420 |
| 2008-11-18 | 233 | 241 | 231 | 241 | 175,000 | 2,410 |
| 2008-11-17 | 230 | 238 | 230 | 233 | 222,000 | 2,330 |
| 2008-11-14 | 240 | 245 | 231 | 233 | 163,000 | 2,330 |
| 2008-11-13 | 240 | 240 | 234 | 237 | 157,000 | 2,370 |
| 2008-11-12 | 243 | 243 | 238 | 240 | 123,000 | 2,400 |
| 2008-11-11 | 251 | 252 | 243 | 244 | 209,000 | 2,440 |
| 2008-11-10 | 243 | 250 | 243 | 250 | 237,000 | 2,500 |
| 2008-11-07 | 245 | 248 | 239 | 242 | 265,000 | 2,420 |
| 2008-11-06 | 253 | 256 | 246 | 250 | 388,000 | 2,500 |
| 2008-11-05 | 248 | 251 | 244 | 251 | 370,000 | 2,510 |
| 2008-11-04 | 242 | 246 | 241 | 243 | 191,000 | 2,430 |
| 2008-10-31 | 241 | 245 | 234 | 242 | 365,000 | 2,420 |
| 2008-10-30 | 234 | 239 | 228 | 239 | 293,000 | 2,390 |
| 2008-10-29 | 236 | 236 | 225 | 234 | 311,000 | 2,340 |
| 2008-10-28 | 214 | 226 | 212 | 226 | 232,000 | 2,260 |
| 2008-10-27 | 213 | 225 | 213 | 215 | 232,000 | 2,150 |
| 2008-10-24 | 234 | 237 | 220 | 221 | 276,000 | 2,210 |
| 2008-10-23 | 230 | 234 | 220 | 234 | 312,000 | 2,340 |
| 2008-10-22 | 239 | 243 | 230 | 230 | 144,000 | 2,300 |
| 2008-10-21 | 243 | 246 | 237 | 243 | 202,000 | 2,430 |
| 2008-10-20 | 230 | 242 | 230 | 242 | 286,000 | 2,420 |
| 2008-10-17 | 232 | 234 | 222 | 234 | 313,000 | 2,340 |
| 2008-10-16 | 222 | 225 | 214 | 217 | 283,000 | 2,170 |
| 2008-10-15 | 221 | 231 | 221 | 231 | 302,000 | 2,310 |
| 2008-10-14 | 221 | 230 | 220 | 230 | 291,000 | 2,300 |
| 2008-10-10 | 209 | 210 | 200 | 202 | 281,000 | 2,020 |
| 2008-10-09 | 212 | 214 | 208 | 210 | 272,000 | 2,100 |
| 2008-10-08 | 213 | 221 | 213 | 215 | 261,000 | 2,150 |
| 2008-10-07 | 222 | 224 | 214 | 219 | 370,000 | 2,190 |
| 2008-10-06 | 229 | 230 | 220 | 227 | 232,000 | 2,270 |
| 2008-10-03 | 229 | 232 | 229 | 232 | 206,000 | 2,320 |
| 2008-10-02 | 235 | 239 | 235 | 235 | 183,000 | 2,350 |
| 2008-10-01 | 238 | 238 | 233 | 237 | 173,000 | 2,370 |
| 2008-09-30 | 234 | 235 | 229 | 235 | 250,000 | 2,350 |
| 2008-09-29 | 233 | 239 | 233 | 236 | 153,000 | 2,360 |
| 2008-09-26 | 243 | 243 | 231 | 232 | 355,000 | 2,320 |
| 2008-09-25 | 248 | 248 | 241 | 243 | 196,000 | 2,430 |
| 2008-09-24 | 243 | 248 | 241 | 248 | 256,000 | 2,480 |
| 2008-09-22 | 249 | 250 | 247 | 247 | 268,000 | 2,470 |
| 2008-09-19 | 244 | 249 | 242 | 249 | 556,000 | 2,490 |
| 2008-09-18 | 231 | 244 | 230 | 239 | 409,000 | 2,390 |
| 2008-09-17 | 229 | 236 | 228 | 236 | 442,000 | 2,360 |
| 2008-09-16 | 220 | 224 | 217 | 224 | 387,000 | 2,240 |
| 2008-09-12 | 230 | 231 | 229 | 230 | 344,000 | 2,300 |
| 2008-09-11 | 235 | 236 | 228 | 229 | 308,000 | 2,290 |
| 2008-09-10 | 238 | 242 | 235 | 235 | 269,000 | 2,350 |
| 2008-09-09 | 240 | 241 | 238 | 238 | 144,000 | 2,380 |
| 2008-09-08 | 245 | 246 | 239 | 240 | 382,000 | 2,400 |
| 2008-09-05 | 243 | 245 | 243 | 243 | 189,000 | 2,430 |
| 2008-09-04 | 247 | 248 | 245 | 245 | 160,000 | 2,450 |
| 2008-09-03 | 245 | 250 | 245 | 247 | 195,000 | 2,470 |
| 2008-09-02 | 250 | 251 | 244 | 244 | 184,000 | 2,440 |
| 2008-09-01 | 255 | 255 | 246 | 246 | 246,000 | 2,460 |
| 2008-08-29 | 248 | 256 | 248 | 255 | 262,000 | 2,550 |
| 2008-08-28 | 248 | 248 | 246 | 248 | 68,000 | 2,480 |
| 2008-08-27 | 249 | 250 | 247 | 249 | 77,000 | 2,490 |
| 2008-08-26 | 245 | 245 | 242 | 245 | 156,000 | 2,450 |
| 2008-08-25 | 245 | 250 | 245 | 249 | 146,000 | 2,490 |
| 2008-08-22 | 245 | 245 | 243 | 245 | 99,000 | 2,450 |
| 2008-08-21 | 248 | 249 | 246 | 248 | 125,000 | 2,480 |
| 2008-08-20 | 248 | 249 | 247 | 249 | 183,000 | 2,490 |
| 2008-08-19 | 253 | 254 | 250 | 251 | 125,000 | 2,510 |
| 2008-08-18 | 250 | 260 | 250 | 256 | 134,000 | 2,560 |
| 2008-08-15 | 247 | 251 | 247 | 251 | 128,000 | 2,510 |
| 2008-08-14 | 251 | 253 | 247 | 248 | 137,000 | 2,480 |
| 2008-08-13 | 250 | 251 | 245 | 251 | 188,000 | 2,510 |
| 2008-08-12 | 257 | 258 | 253 | 253 | 132,000 | 2,530 |
| 2008-08-11 | 261 | 263 | 257 | 258 | 161,000 | 2,580 |
| 2008-08-08 | 254 | 261 | 252 | 261 | 220,000 | 2,610 |
| 2008-08-07 | 258 | 258 | 250 | 254 | 295,000 | 2,540 |
| 2008-08-06 | 263 | 263 | 259 | 261 | 316,000 | 2,610 |
| 2008-08-05 | 261 | 268 | 261 | 266 | 273,000 | 2,660 |
| 2008-08-04 | 266 | 267 | 263 | 265 | 156,000 | 2,650 |
| 2008-08-01 | 265 | 267 | 263 | 267 | 255,000 | 2,670 |
| 2008-07-31 | 262 | 265 | 261 | 265 | 263,000 | 2,650 |
| 2008-07-30 | 258 | 262 | 258 | 262 | 235,000 | 2,620 |
| 2008-07-29 | 253 | 259 | 252 | 258 | 199,000 | 2,580 |
| 2008-07-28 | 260 | 260 | 257 | 257 | 81,000 | 2,570 |
| 2008-07-25 | 260 | 262 | 260 | 260 | 293,000 | 2,600 |
| 2008-07-24 | 256 | 260 | 255 | 260 | 213,000 | 2,600 |
| 2008-07-23 | 256 | 259 | 255 | 256 | 156,000 | 2,560 |
| 2008-07-22 | 254 | 257 | 253 | 257 | 182,000 | 2,570 |
| 2008-07-18 | 254 | 254 | 251 | 253 | 151,000 | 2,530 |
| 2008-07-17 | 252 | 254 | 251 | 254 | 80,000 | 2,540 |
| 2008-07-16 | 249 | 254 | 249 | 251 | 166,000 | 2,510 |
| 2008-07-15 | 252 | 254 | 248 | 254 | 240,000 | 2,540 |
| 2008-07-14 | 251 | 256 | 250 | 251 | 338,000 | 2,510 |
| 2008-07-11 | 246 | 251 | 245 | 249 | 254,000 | 2,490 |
| 2008-07-10 | 245 | 249 | 245 | 245 | 162,000 | 2,450 |
| 2008-07-09 | 247 | 248 | 244 | 245 | 123,000 | 2,450 |
| 2008-07-08 | 243 | 247 | 242 | 246 | 184,000 | 2,460 |
| 2008-07-07 | 243 | 246 | 242 | 245 | 74,000 | 2,450 |
| 2008-07-04 | 245 | 247 | 244 | 246 | 159,000 | 2,460 |
| 2008-07-03 | 244 | 246 | 243 | 246 | 246,000 | 2,460 |
| 2008-07-02 | 248 | 248 | 242 | 244 | 383,000 | 2,440 |
| 2008-07-01 | 246 | 247 | 244 | 245 | 528,000 | 2,450 |
| 2008-06-30 | 238 | 243 | 237 | 243 | 170,000 | 2,430 |
| 2008-06-27 | 232 | 236 | 231 | 236 | 118,000 | 2,360 |
| 2008-06-26 | 234 | 237 | 234 | 235 | 87,000 | 2,350 |
| 2008-06-25 | 231 | 236 | 230 | 236 | 265,000 | 2,360 |
| 2008-06-24 | 231 | 233 | 231 | 231 | 60,000 | 2,310 |
| 2008-06-23 | 229 | 234 | 228 | 233 | 143,000 | 2,330 |
| 2008-06-20 | 234 | 234 | 230 | 230 | 233,000 | 2,300 |
| 2008-06-19 | 241 | 241 | 235 | 235 | 220,000 | 2,350 |
| 2008-06-18 | 238 | 242 | 237 | 240 | 180,000 | 2,400 |
| 2008-06-17 | 232 | 237 | 231 | 236 | 405,000 | 2,360 |
| 2008-06-16 | 236 | 236 | 231 | 234 | 222,000 | 2,340 |
| 2008-06-13 | 233 | 236 | 233 | 235 | 486,000 | 2,350 |
| 2008-06-12 | 238 | 238 | 237 | 238 | 391,000 | 2,380 |
| 2008-06-11 | 239 | 239 | 236 | 237 | 111,000 | 2,370 |
| 2008-06-10 | 238 | 240 | 235 | 236 | 138,000 | 2,360 |
| 2008-06-09 | 238 | 238 | 226 | 233 | 673,000 | 2,330 |
| 2008-06-06 | 244 | 245 | 240 | 240 | 278,000 | 2,400 |
| 2008-06-05 | 242 | 247 | 242 | 246 | 115,000 | 2,460 |
| 2008-06-04 | 241 | 244 | 240 | 243 | 105,000 | 2,430 |
| 2008-06-03 | 245 | 245 | 238 | 241 | 190,000 | 2,410 |
| 2008-06-02 | 245 | 247 | 241 | 246 | 173,000 | 2,460 |
| 2008-05-30 | 242 | 246 | 242 | 245 | 192,000 | 2,450 |
| 2008-05-29 | 240 | 244 | 239 | 244 | 105,000 | 2,440 |
| 2008-05-28 | 237 | 241 | 235 | 235 | 256,000 | 2,350 |
| 2008-05-27 | 241 | 242 | 238 | 241 | 342,000 | 2,410 |
| 2008-05-26 | 244 | 245 | 240 | 240 | 200,000 | 2,400 |
| 2008-05-23 | 245 | 247 | 244 | 244 | 141,000 | 2,440 |
| 2008-05-22 | 244 | 251 | 242 | 244 | 164,000 | 2,440 |
| 2008-05-21 | 249 | 250 | 245 | 245 | 184,000 | 2,450 |
| 2008-05-20 | 257 | 257 | 249 | 249 | 277,000 | 2,490 |
| 2008-05-19 | 258 | 260 | 257 | 260 | 124,000 | 2,600 |
| 2008-05-16 | 258 | 260 | 255 | 257 | 142,000 | 2,570 |
| 2008-05-15 | 253 | 259 | 253 | 257 | 198,000 | 2,570 |
| 2008-05-14 | 248 | 251 | 242 | 250 | 269,000 | 2,500 |
| 2008-05-13 | 246 | 246 | 241 | 245 | 96,000 | 2,450 |
| 2008-05-12 | 250 | 250 | 237 | 245 | 258,000 | 2,450 |
| 2008-05-09 | 255 | 255 | 246 | 250 | 189,000 | 2,500 |
| 2008-05-08 | 259 | 260 | 257 | 258 | 198,000 | 2,580 |
| 2008-05-07 | 259 | 260 | 258 | 259 | 173,000 | 2,590 |
| 2008-05-02 | 255 | 260 | 254 | 260 | 178,000 | 2,600 |
| 2008-05-01 | 251 | 252 | 249 | 251 | 116,000 | 2,510 |
| 2008-04-30 | 243 | 253 | 242 | 251 | 179,000 | 2,510 |
| 2008-04-28 | 255 | 255 | 252 | 253 | 168,000 | 2,530 |
| 2008-04-25 | 253 | 257 | 253 | 254 | 175,000 | 2,540 |
| 2008-04-24 | 253 | 254 | 252 | 253 | 57,000 | 2,530 |
| 2008-04-23 | 254 | 258 | 253 | 254 | 130,000 | 2,540 |
| 2008-04-22 | 256 | 258 | 252 | 255 | 185,000 | 2,550 |
| 2008-04-21 | 259 | 262 | 256 | 260 | 157,000 | 2,600 |
| 2008-04-18 | 262 | 262 | 256 | 260 | 177,000 | 2,600 |
| 2008-04-17 | 258 | 260 | 256 | 260 | 159,000 | 2,600 |
| 2008-04-16 | 257 | 257 | 253 | 256 | 114,000 | 2,560 |
| 2008-04-15 | 252 | 254 | 251 | 254 | 110,000 | 2,540 |
| 2008-04-14 | 253 | 256 | 251 | 255 | 144,000 | 2,550 |
| 2008-04-11 | 253 | 258 | 253 | 258 | 158,000 | 2,580 |
| 2008-04-10 | 257 | 258 | 252 | 253 | 105,000 | 2,530 |
| 2008-04-09 | 260 | 260 | 256 | 257 | 86,000 | 2,570 |
| 2008-04-08 | 258 | 260 | 258 | 258 | 149,000 | 2,580 |
| 2008-04-07 | 257 | 261 | 256 | 261 | 118,000 | 2,610 |
| 2008-04-04 | 262 | 262 | 257 | 259 | 81,000 | 2,590 |
| 2008-04-03 | 264 | 264 | 261 | 264 | 250,000 | 2,640 |
| 2008-04-02 | 255 | 262 | 254 | 262 | 284,000 | 2,620 |
| 2008-04-01 | 248 | 254 | 247 | 254 | 234,000 | 2,540 |
| 2008-03-31 | 252 | 253 | 241 | 246 | 225,000 | 2,460 |
| 2008-03-28 | 246 | 253 | 245 | 253 | 138,000 | 2,530 |
| 2008-03-27 | 248 | 254 | 246 | 248 | 236,000 | 2,480 |
| 2008-03-26 | 242 | 244 | 241 | 243 | 151,000 | 2,430 |
| 2008-03-25 | 240 | 243 | 239 | 243 | 271,000 | 2,430 |
| 2008-03-24 | 241 | 241 | 238 | 238 | 320,000 | 2,380 |
| 2008-03-21 | 235 | 239 | 235 | 239 | 410,000 | 2,390 |
| 2008-03-19 | 235 | 238 | 234 | 235 | 204,000 | 2,350 |
| 2008-03-18 | 230 | 233 | 230 | 233 | 93,000 | 2,330 |
| 2008-03-17 | 231 | 233 | 229 | 231 | 223,000 | 2,310 |
| 2008-03-14 | 239 | 240 | 234 | 235 | 564,000 | 2,350 |
| 2008-03-13 | 241 | 241 | 232 | 233 | 341,000 | 2,330 |
| 2008-03-12 | 238 | 241 | 237 | 241 | 164,000 | 2,410 |
| 2008-03-11 | 236 | 237 | 235 | 237 | 108,000 | 2,370 |
| 2008-03-10 | 231 | 237 | 231 | 236 | 197,000 | 2,360 |
| 2008-03-07 | 230 | 233 | 230 | 230 | 122,000 | 2,300 |
| 2008-03-06 | 227 | 231 | 227 | 231 | 122,000 | 2,310 |
| 2008-03-05 | 228 | 228 | 227 | 227 | 114,000 | 2,270 |
| 2008-03-04 | 230 | 230 | 226 | 228 | 195,000 | 2,280 |
| 2008-03-03 | 232 | 232 | 230 | 230 | 147,000 | 2,300 |
| 2008-02-29 | 231 | 233 | 230 | 232 | 177,000 | 2,320 |
| 2008-02-28 | 233 | 235 | 230 | 230 | 283,000 | 2,300 |
| 2008-02-27 | 235 | 238 | 235 | 236 | 161,000 | 2,360 |
| 2008-02-26 | 240 | 241 | 231 | 231 | 210,000 | 2,310 |
| 2008-02-25 | 234 | 241 | 234 | 240 | 248,000 | 2,400 |
| 2008-02-22 | 234 | 235 | 233 | 233 | 126,000 | 2,330 |
| 2008-02-21 | 234 | 234 | 232 | 233 | 185,000 | 2,330 |
| 2008-02-20 | 235 | 236 | 229 | 229 | 309,000 | 2,290 |
| 2008-02-19 | 238 | 238 | 235 | 236 | 131,000 | 2,360 |
| 2008-02-18 | 239 | 240 | 236 | 236 | 145,000 | 2,360 |
| 2008-02-15 | 241 | 241 | 237 | 237 | 276,000 | 2,370 |
| 2008-02-14 | 240 | 244 | 240 | 241 | 131,000 | 2,410 |
| 2008-02-13 | 239 | 241 | 237 | 237 | 174,000 | 2,370 |
| 2008-02-12 | 235 | 237 | 234 | 235 | 182,000 | 2,350 |
| 2008-02-08 | 233 | 234 | 230 | 234 | 99,000 | 2,340 |
| 2008-02-07 | 231 | 232 | 229 | 232 | 258,000 | 2,320 |
| 2008-02-06 | 233 | 234 | 227 | 230 | 374,000 | 2,300 |
| 2008-02-05 | 238 | 242 | 237 | 238 | 189,000 | 2,380 |
| 2008-02-04 | 236 | 239 | 235 | 239 | 210,000 | 2,390 |
| 2008-02-01 | 240 | 241 | 230 | 237 | 588,000 | 2,370 |
| 2008-01-31 | 237 | 250 | 234 | 240 | 521,000 | 2,400 |
| 2008-01-30 | 242 | 243 | 233 | 237 | 292,000 | 2,370 |
| 2008-01-29 | 242 | 246 | 237 | 241 | 229,000 | 2,410 |
| 2008-01-28 | 238 | 239 | 236 | 236 | 181,000 | 2,360 |
| 2008-01-25 | 232 | 237 | 232 | 236 | 165,000 | 2,360 |
| 2008-01-24 | 230 | 231 | 228 | 229 | 109,000 | 2,290 |
| 2008-01-23 | 226 | 228 | 225 | 228 | 328,000 | 2,280 |
| 2008-01-22 | 235 | 235 | 225 | 226 | 587,000 | 2,260 |
| 2008-01-21 | 239 | 239 | 237 | 237 | 223,000 | 2,370 |
| 2008-01-18 | 240 | 241 | 237 | 239 | 325,000 | 2,390 |
| 2008-01-17 | 241 | 242 | 239 | 240 | 426,000 | 2,400 |
| 2008-01-16 | 240 | 244 | 240 | 242 | 340,000 | 2,420 |
| 2008-01-15 | 247 | 251 | 241 | 243 | 424,000 | 2,430 |
| 2008-01-11 | 243 | 244 | 240 | 242 | 249,000 | 2,420 |
| 2008-01-10 | 245 | 246 | 243 | 245 | 198,000 | 2,450 |
| 2008-01-09 | 236 | 248 | 236 | 245 | 342,000 | 2,450 |
| 2008-01-08 | 236 | 239 | 236 | 238 | 252,000 | 2,380 |
| 2008-01-07 | 239 | 239 | 236 | 237 | 315,000 | 2,370 |
| 2008-01-04 | 255 | 255 | 241 | 241 | 295,000 | 2,410 |
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
