9536 西部ガスホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 278 | 281 | 278 | 280 | 145,000 | 2,800 |
| 2015-12-29 | 275 | 277 | 274 | 276 | 184,000 | 2,760 |
| 2015-12-28 | 276 | 277 | 275 | 276 | 65,000 | 2,760 |
| 2015-12-25 | 275 | 277 | 273 | 274 | 411,000 | 2,740 |
| 2015-12-24 | 272 | 276 | 272 | 275 | 210,000 | 2,750 |
| 2015-12-22 | 271 | 272 | 268 | 271 | 160,000 | 2,710 |
| 2015-12-21 | 269 | 271 | 266 | 270 | 235,000 | 2,700 |
| 2015-12-18 | 273 | 274 | 268 | 268 | 249,000 | 2,680 |
| 2015-12-17 | 273 | 274 | 270 | 272 | 253,000 | 2,720 |
| 2015-12-16 | 267 | 269 | 267 | 269 | 184,000 | 2,690 |
| 2015-12-15 | 270 | 270 | 266 | 266 | 178,000 | 2,660 |
| 2015-12-14 | 271 | 271 | 268 | 270 | 225,000 | 2,700 |
| 2015-12-11 | 275 | 275 | 273 | 273 | 366,000 | 2,730 |
| 2015-12-10 | 277 | 278 | 274 | 274 | 504,000 | 2,740 |
| 2015-12-09 | 276 | 279 | 275 | 277 | 258,000 | 2,770 |
| 2015-12-08 | 279 | 279 | 276 | 276 | 150,000 | 2,760 |
| 2015-12-07 | 278 | 281 | 278 | 279 | 223,000 | 2,790 |
| 2015-12-04 | 275 | 280 | 273 | 279 | 508,000 | 2,790 |
| 2015-12-03 | 282 | 282 | 277 | 278 | 122,000 | 2,780 |
| 2015-12-02 | 283 | 284 | 280 | 281 | 136,000 | 2,810 |
| 2015-12-01 | 277 | 284 | 277 | 283 | 257,000 | 2,830 |
| 2015-11-30 | 278 | 278 | 275 | 277 | 199,000 | 2,770 |
| 2015-11-27 | 279 | 279 | 276 | 277 | 137,000 | 2,770 |
| 2015-11-26 | 278 | 278 | 275 | 278 | 176,000 | 2,780 |
| 2015-11-25 | 279 | 280 | 276 | 277 | 315,000 | 2,770 |
| 2015-11-24 | 271 | 280 | 270 | 279 | 637,000 | 2,790 |
| 2015-11-20 | 274 | 274 | 271 | 272 | 246,000 | 2,720 |
| 2015-11-19 | 275 | 276 | 273 | 275 | 179,000 | 2,750 |
| 2015-11-18 | 277 | 277 | 272 | 274 | 131,000 | 2,740 |
| 2015-11-17 | 276 | 277 | 274 | 277 | 223,000 | 2,770 |
| 2015-11-16 | 272 | 276 | 272 | 274 | 273,000 | 2,740 |
| 2015-11-13 | 274 | 275 | 271 | 272 | 275,000 | 2,720 |
| 2015-11-12 | 277 | 277 | 275 | 277 | 299,000 | 2,770 |
| 2015-11-11 | 273 | 276 | 272 | 275 | 315,000 | 2,750 |
| 2015-11-10 | 272 | 273 | 269 | 273 | 229,000 | 2,730 |
| 2015-11-09 | 270 | 272 | 269 | 272 | 226,000 | 2,720 |
| 2015-11-06 | 269 | 270 | 267 | 269 | 268,000 | 2,690 |
| 2015-11-05 | 267 | 268 | 260 | 267 | 405,000 | 2,670 |
| 2015-11-04 | 267 | 270 | 265 | 267 | 288,000 | 2,670 |
| 2015-11-02 | 272 | 272 | 267 | 267 | 223,000 | 2,670 |
| 2015-10-30 | 276 | 277 | 270 | 272 | 411,000 | 2,720 |
| 2015-10-29 | 284 | 285 | 277 | 277 | 355,000 | 2,770 |
| 2015-10-28 | 275 | 289 | 272 | 288 | 433,000 | 2,880 |
| 2015-10-27 | 275 | 275 | 273 | 274 | 96,000 | 2,740 |
| 2015-10-26 | 275 | 275 | 272 | 274 | 172,000 | 2,740 |
| 2015-10-23 | 274 | 275 | 272 | 274 | 277,000 | 2,740 |
| 2015-10-22 | 274 | 276 | 270 | 273 | 208,000 | 2,730 |
| 2015-10-21 | 269 | 274 | 269 | 274 | 250,000 | 2,740 |
| 2015-10-20 | 272 | 273 | 269 | 269 | 146,000 | 2,690 |
| 2015-10-19 | 273 | 273 | 271 | 273 | 74,000 | 2,730 |
| 2015-10-16 | 272 | 277 | 272 | 274 | 363,000 | 2,740 |
| 2015-10-15 | 268 | 272 | 268 | 272 | 103,000 | 2,720 |
| 2015-10-14 | 269 | 270 | 267 | 267 | 222,000 | 2,670 |
| 2015-10-13 | 275 | 275 | 272 | 275 | 169,000 | 2,750 |
| 2015-10-09 | 270 | 273 | 265 | 273 | 221,000 | 2,730 |
| 2015-10-08 | 267 | 269 | 266 | 268 | 152,000 | 2,680 |
| 2015-10-07 | 267 | 270 | 265 | 269 | 191,000 | 2,690 |
| 2015-10-06 | 267 | 268 | 266 | 268 | 187,000 | 2,680 |
| 2015-10-05 | 263 | 264 | 260 | 264 | 313,000 | 2,640 |
| 2015-10-02 | 272 | 272 | 264 | 266 | 264,000 | 2,660 |
| 2015-10-01 | 275 | 277 | 271 | 273 | 212,000 | 2,730 |
| 2015-09-30 | 271 | 273 | 270 | 273 | 181,000 | 2,730 |
| 2015-09-29 | 274 | 276 | 268 | 268 | 326,000 | 2,680 |
| 2015-09-28 | 280 | 281 | 274 | 276 | 241,000 | 2,760 |
| 2015-09-25 | 274 | 280 | 274 | 280 | 339,000 | 2,800 |
| 2015-09-24 | 281 | 282 | 274 | 274 | 348,000 | 2,740 |
| 2015-09-18 | 288 | 289 | 282 | 285 | 280,000 | 2,850 |
| 2015-09-17 | 284 | 288 | 282 | 288 | 251,000 | 2,880 |
| 2015-09-16 | 287 | 289 | 281 | 283 | 262,000 | 2,830 |
| 2015-09-15 | 287 | 291 | 285 | 285 | 198,000 | 2,850 |
| 2015-09-14 | 291 | 295 | 287 | 287 | 152,000 | 2,870 |
| 2015-09-11 | 285 | 289 | 284 | 286 | 579,000 | 2,860 |
| 2015-09-10 | 285 | 291 | 283 | 289 | 390,000 | 2,890 |
| 2015-09-09 | 284 | 289 | 280 | 289 | 432,000 | 2,890 |
| 2015-09-08 | 286 | 288 | 275 | 276 | 504,000 | 2,760 |
| 2015-09-07 | 288 | 294 | 286 | 288 | 509,000 | 2,880 |
| 2015-09-04 | 294 | 297 | 287 | 290 | 436,000 | 2,900 |
| 2015-09-03 | 301 | 307 | 290 | 291 | 582,000 | 2,910 |
| 2015-09-02 | 297 | 305 | 293 | 295 | 510,000 | 2,950 |
| 2015-09-01 | 307 | 320 | 303 | 303 | 701,000 | 3,030 |
| 2015-08-31 | 304 | 306 | 300 | 302 | 360,000 | 3,020 |
| 2015-08-28 | 304 | 304 | 294 | 299 | 319,000 | 2,990 |
| 2015-08-27 | 290 | 296 | 286 | 288 | 459,000 | 2,880 |
| 2015-08-26 | 274 | 283 | 272 | 282 | 384,000 | 2,820 |
| 2015-08-25 | 279 | 290 | 265 | 274 | 814,000 | 2,740 |
| 2015-08-24 | 314 | 314 | 284 | 285 | 748,000 | 2,850 |
| 2015-08-21 | 310 | 322 | 310 | 314 | 665,000 | 3,140 |
| 2015-08-20 | 310 | 317 | 308 | 312 | 551,000 | 3,120 |
| 2015-08-19 | 308 | 309 | 303 | 307 | 329,000 | 3,070 |
| 2015-08-18 | 299 | 308 | 299 | 306 | 413,000 | 3,060 |
| 2015-08-17 | 298 | 302 | 298 | 300 | 418,000 | 3,000 |
| 2015-08-14 | 294 | 298 | 294 | 295 | 104,000 | 2,950 |
| 2015-08-13 | 294 | 295 | 293 | 294 | 138,000 | 2,940 |
| 2015-08-12 | 295 | 296 | 295 | 295 | 65,000 | 2,950 |
| 2015-08-11 | 298 | 298 | 294 | 297 | 159,000 | 2,970 |
| 2015-08-10 | 298 | 298 | 296 | 298 | 151,000 | 2,980 |
| 2015-08-07 | 295 | 298 | 295 | 298 | 135,000 | 2,980 |
| 2015-08-06 | 294 | 298 | 293 | 296 | 143,000 | 2,960 |
| 2015-08-05 | 294 | 294 | 292 | 294 | 155,000 | 2,940 |
| 2015-08-04 | 296 | 298 | 294 | 297 | 115,000 | 2,970 |
| 2015-08-03 | 295 | 296 | 294 | 296 | 168,000 | 2,960 |
| 2015-07-31 | 289 | 294 | 287 | 294 | 291,000 | 2,940 |
| 2015-07-30 | 285 | 288 | 284 | 285 | 151,000 | 2,850 |
| 2015-07-29 | 289 | 289 | 283 | 284 | 193,000 | 2,840 |
| 2015-07-28 | 290 | 290 | 289 | 289 | 160,000 | 2,890 |
| 2015-07-27 | 296 | 297 | 292 | 292 | 321,000 | 2,920 |
| 2015-07-24 | 297 | 298 | 296 | 296 | 184,000 | 2,960 |
| 2015-07-23 | 294 | 297 | 293 | 296 | 106,000 | 2,960 |
| 2015-07-22 | 294 | 296 | 293 | 294 | 108,000 | 2,940 |
| 2015-07-21 | 296 | 296 | 295 | 295 | 93,000 | 2,950 |
| 2015-07-17 | 300 | 300 | 295 | 297 | 153,000 | 2,970 |
| 2015-07-16 | 296 | 300 | 294 | 300 | 310,000 | 3,000 |
| 2015-07-15 | 291 | 297 | 291 | 296 | 322,000 | 2,960 |
| 2015-07-14 | 292 | 293 | 285 | 290 | 378,000 | 2,900 |
| 2015-07-13 | 286 | 291 | 286 | 291 | 86,000 | 2,910 |
| 2015-07-10 | 288 | 291 | 285 | 287 | 347,000 | 2,870 |
| 2015-07-09 | 282 | 284 | 278 | 282 | 251,000 | 2,820 |
| 2015-07-08 | 290 | 291 | 285 | 285 | 224,000 | 2,850 |
| 2015-07-07 | 290 | 293 | 289 | 292 | 155,000 | 2,920 |
| 2015-07-06 | 286 | 291 | 285 | 286 | 205,000 | 2,860 |
| 2015-07-03 | 288 | 288 | 286 | 287 | 64,000 | 2,870 |
| 2015-07-02 | 289 | 289 | 286 | 286 | 92,000 | 2,860 |
| 2015-07-01 | 292 | 293 | 288 | 289 | 365,000 | 2,890 |
| 2015-06-30 | 289 | 293 | 289 | 292 | 248,000 | 2,920 |
| 2015-06-29 | 288 | 291 | 288 | 288 | 256,000 | 2,880 |
| 2015-06-26 | 293 | 294 | 292 | 294 | 187,000 | 2,940 |
| 2015-06-25 | 295 | 296 | 293 | 294 | 181,000 | 2,940 |
| 2015-06-24 | 294 | 296 | 294 | 296 | 282,000 | 2,960 |
| 2015-06-23 | 292 | 295 | 292 | 295 | 184,000 | 2,950 |
| 2015-06-22 | 290 | 293 | 288 | 292 | 253,000 | 2,920 |
| 2015-06-19 | 292 | 296 | 290 | 292 | 418,000 | 2,920 |
| 2015-06-18 | 289 | 292 | 285 | 289 | 282,000 | 2,890 |
| 2015-06-17 | 283 | 289 | 283 | 287 | 415,000 | 2,870 |
| 2015-06-16 | 283 | 285 | 283 | 283 | 181,000 | 2,830 |
| 2015-06-15 | 282 | 282 | 280 | 282 | 129,000 | 2,820 |
| 2015-06-12 | 285 | 285 | 281 | 283 | 478,000 | 2,830 |
| 2015-06-11 | 281 | 283 | 279 | 281 | 287,000 | 2,810 |
| 2015-06-10 | 283 | 283 | 280 | 280 | 153,000 | 2,800 |
| 2015-06-09 | 280 | 283 | 280 | 280 | 154,000 | 2,800 |
| 2015-06-08 | 283 | 283 | 281 | 281 | 149,000 | 2,810 |
| 2015-06-05 | 277 | 282 | 277 | 281 | 251,000 | 2,810 |
| 2015-06-04 | 283 | 283 | 277 | 277 | 171,000 | 2,770 |
| 2015-06-03 | 284 | 285 | 282 | 283 | 110,000 | 2,830 |
| 2015-06-02 | 284 | 285 | 283 | 284 | 193,000 | 2,840 |
| 2015-06-01 | 283 | 285 | 282 | 284 | 249,000 | 2,840 |
| 2015-05-29 | 283 | 284 | 280 | 282 | 204,000 | 2,820 |
| 2015-05-28 | 284 | 284 | 281 | 283 | 192,000 | 2,830 |
| 2015-05-27 | 284 | 285 | 282 | 284 | 103,000 | 2,840 |
| 2015-05-26 | 286 | 286 | 283 | 284 | 173,000 | 2,840 |
| 2015-05-25 | 283 | 286 | 283 | 286 | 176,000 | 2,860 |
| 2015-05-22 | 286 | 286 | 282 | 283 | 123,000 | 2,830 |
| 2015-05-21 | 288 | 289 | 285 | 286 | 114,000 | 2,860 |
| 2015-05-20 | 285 | 289 | 285 | 289 | 205,000 | 2,890 |
| 2015-05-19 | 286 | 289 | 286 | 289 | 148,000 | 2,890 |
| 2015-05-18 | 284 | 289 | 284 | 289 | 257,000 | 2,890 |
| 2015-05-15 | 287 | 288 | 280 | 286 | 427,000 | 2,860 |
| 2015-05-14 | 282 | 287 | 282 | 285 | 260,000 | 2,850 |
| 2015-05-13 | 284 | 286 | 283 | 285 | 205,000 | 2,850 |
| 2015-05-12 | 285 | 286 | 280 | 285 | 299,000 | 2,850 |
| 2015-05-11 | 280 | 285 | 280 | 282 | 193,000 | 2,820 |
| 2015-05-08 | 277 | 279 | 277 | 278 | 177,000 | 2,780 |
| 2015-05-07 | 273 | 284 | 273 | 277 | 371,000 | 2,770 |
| 2015-05-01 | 279 | 279 | 274 | 275 | 451,000 | 2,750 |
| 2015-04-30 | 271 | 285 | 269 | 281 | 1,382,000 | 2,810 |
| 2015-04-28 | 268 | 269 | 265 | 265 | 200,000 | 2,650 |
| 2015-04-27 | 266 | 269 | 265 | 269 | 134,000 | 2,690 |
| 2015-04-24 | 268 | 269 | 266 | 266 | 193,000 | 2,660 |
| 2015-04-23 | 267 | 270 | 266 | 268 | 269,000 | 2,680 |
| 2015-04-22 | 266 | 268 | 266 | 267 | 100,000 | 2,670 |
| 2015-04-21 | 266 | 266 | 265 | 266 | 187,000 | 2,660 |
| 2015-04-20 | 264 | 265 | 264 | 264 | 83,000 | 2,640 |
| 2015-04-17 | 264 | 266 | 264 | 264 | 143,000 | 2,640 |
| 2015-04-16 | 268 | 268 | 264 | 266 | 122,000 | 2,660 |
| 2015-04-15 | 266 | 267 | 265 | 267 | 110,000 | 2,670 |
| 2015-04-14 | 266 | 267 | 265 | 266 | 111,000 | 2,660 |
| 2015-04-13 | 267 | 267 | 265 | 265 | 97,000 | 2,650 |
| 2015-04-10 | 269 | 269 | 267 | 267 | 186,000 | 2,670 |
| 2015-04-09 | 267 | 268 | 267 | 268 | 59,000 | 2,680 |
| 2015-04-08 | 265 | 267 | 264 | 267 | 192,000 | 2,670 |
| 2015-04-07 | 264 | 265 | 263 | 265 | 140,000 | 2,650 |
| 2015-04-06 | 267 | 267 | 265 | 265 | 72,000 | 2,650 |
| 2015-04-03 | 271 | 271 | 266 | 268 | 115,000 | 2,680 |
| 2015-04-02 | 264 | 271 | 264 | 269 | 248,000 | 2,690 |
| 2015-04-01 | 270 | 270 | 263 | 264 | 269,000 | 2,640 |
| 2015-03-31 | 265 | 272 | 265 | 270 | 293,000 | 2,700 |
| 2015-03-30 | 262 | 264 | 260 | 263 | 158,000 | 2,630 |
| 2015-03-27 | 265 | 268 | 260 | 261 | 190,000 | 2,610 |
| 2015-03-26 | 266 | 269 | 265 | 266 | 204,000 | 2,660 |
| 2015-03-25 | 268 | 268 | 266 | 267 | 230,000 | 2,670 |
| 2015-03-24 | 267 | 269 | 266 | 268 | 188,000 | 2,680 |
| 2015-03-23 | 267 | 269 | 266 | 269 | 107,000 | 2,690 |
| 2015-03-20 | 267 | 267 | 265 | 265 | 267,000 | 2,650 |
| 2015-03-19 | 266 | 267 | 266 | 266 | 152,000 | 2,660 |
| 2015-03-18 | 267 | 269 | 266 | 266 | 218,000 | 2,660 |
| 2015-03-17 | 267 | 268 | 267 | 267 | 131,000 | 2,670 |
| 2015-03-16 | 267 | 267 | 266 | 266 | 115,000 | 2,660 |
| 2015-03-13 | 270 | 270 | 267 | 268 | 541,000 | 2,680 |
| 2015-03-12 | 264 | 267 | 264 | 267 | 222,000 | 2,670 |
| 2015-03-11 | 264 | 266 | 264 | 264 | 180,000 | 2,640 |
| 2015-03-10 | 266 | 266 | 264 | 264 | 134,000 | 2,640 |
| 2015-03-09 | 264 | 266 | 264 | 265 | 72,000 | 2,650 |
| 2015-03-06 | 266 | 267 | 265 | 265 | 122,000 | 2,650 |
| 2015-03-05 | 265 | 266 | 265 | 266 | 55,000 | 2,660 |
| 2015-03-04 | 267 | 267 | 265 | 266 | 136,000 | 2,660 |
| 2015-03-03 | 265 | 267 | 264 | 265 | 61,000 | 2,650 |
| 2015-03-02 | 265 | 266 | 263 | 264 | 171,000 | 2,640 |
| 2015-02-27 | 270 | 270 | 265 | 267 | 200,000 | 2,670 |
| 2015-02-26 | 273 | 273 | 270 | 272 | 233,000 | 2,720 |
| 2015-02-25 | 271 | 273 | 271 | 273 | 82,000 | 2,730 |
| 2015-02-24 | 269 | 272 | 269 | 271 | 150,000 | 2,710 |
| 2015-02-23 | 271 | 272 | 269 | 269 | 122,000 | 2,690 |
| 2015-02-20 | 270 | 273 | 269 | 272 | 268,000 | 2,720 |
| 2015-02-19 | 268 | 270 | 266 | 270 | 209,000 | 2,700 |
| 2015-02-18 | 265 | 269 | 264 | 265 | 285,000 | 2,650 |
| 2015-02-17 | 265 | 266 | 263 | 265 | 145,000 | 2,650 |
| 2015-02-16 | 264 | 270 | 263 | 264 | 232,000 | 2,640 |
| 2015-02-13 | 269 | 269 | 263 | 263 | 156,000 | 2,630 |
| 2015-02-12 | 263 | 271 | 263 | 267 | 349,000 | 2,670 |
| 2015-02-10 | 260 | 261 | 259 | 260 | 109,000 | 2,600 |
| 2015-02-09 | 260 | 260 | 257 | 258 | 90,000 | 2,580 |
| 2015-02-06 | 258 | 259 | 256 | 257 | 168,000 | 2,570 |
| 2015-02-05 | 255 | 257 | 255 | 257 | 212,000 | 2,570 |
| 2015-02-04 | 253 | 258 | 253 | 258 | 281,000 | 2,580 |
| 2015-02-03 | 257 | 258 | 253 | 255 | 236,000 | 2,550 |
| 2015-02-02 | 261 | 261 | 257 | 257 | 154,000 | 2,570 |
| 2015-01-30 | 264 | 266 | 259 | 261 | 220,000 | 2,610 |
| 2015-01-29 | 263 | 266 | 261 | 262 | 173,000 | 2,620 |
| 2015-01-28 | 260 | 264 | 260 | 264 | 252,000 | 2,640 |
| 2015-01-27 | 257 | 259 | 256 | 259 | 194,000 | 2,590 |
| 2015-01-26 | 258 | 258 | 254 | 255 | 205,000 | 2,550 |
| 2015-01-23 | 255 | 258 | 255 | 257 | 218,000 | 2,570 |
| 2015-01-22 | 255 | 255 | 253 | 255 | 166,000 | 2,550 |
| 2015-01-21 | 257 | 257 | 254 | 254 | 177,000 | 2,540 |
| 2015-01-20 | 254 | 257 | 253 | 257 | 183,000 | 2,570 |
| 2015-01-19 | 255 | 255 | 253 | 253 | 132,000 | 2,530 |
| 2015-01-16 | 255 | 255 | 253 | 254 | 135,000 | 2,540 |
| 2015-01-15 | 254 | 259 | 254 | 258 | 124,000 | 2,580 |
| 2015-01-14 | 255 | 256 | 254 | 254 | 145,000 | 2,540 |
| 2015-01-13 | 257 | 258 | 254 | 256 | 226,000 | 2,560 |
| 2015-01-09 | 256 | 258 | 255 | 257 | 149,000 | 2,570 |
| 2015-01-08 | 253 | 256 | 253 | 255 | 137,000 | 2,550 |
| 2015-01-07 | 253 | 254 | 252 | 252 | 232,000 | 2,520 |
| 2015-01-06 | 258 | 258 | 254 | 254 | 224,000 | 2,540 |
| 2015-01-05 | 263 | 263 | 257 | 258 | 185,000 | 2,580 |
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
