9536 西部ガスホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 260 | 260 | 254 | 254 | 120,000 | 2,540 |
| 2009-12-29 | 254 | 259 | 254 | 259 | 319,000 | 2,590 |
| 2009-12-28 | 254 | 257 | 254 | 255 | 244,000 | 2,550 |
| 2009-12-25 | 252 | 254 | 252 | 253 | 262,000 | 2,530 |
| 2009-12-24 | 251 | 252 | 251 | 251 | 69,000 | 2,510 |
| 2009-12-22 | 250 | 251 | 250 | 250 | 162,000 | 2,500 |
| 2009-12-21 | 252 | 252 | 250 | 251 | 207,000 | 2,510 |
| 2009-12-18 | 254 | 254 | 252 | 253 | 178,000 | 2,530 |
| 2009-12-17 | 254 | 257 | 254 | 254 | 205,000 | 2,540 |
| 2009-12-16 | 255 | 257 | 253 | 255 | 355,000 | 2,550 |
| 2009-12-15 | 255 | 257 | 252 | 254 | 373,000 | 2,540 |
| 2009-12-14 | 260 | 260 | 256 | 258 | 207,000 | 2,580 |
| 2009-12-11 | 260 | 260 | 257 | 259 | 389,000 | 2,590 |
| 2009-12-10 | 262 | 262 | 256 | 257 | 430,000 | 2,570 |
| 2009-12-09 | 255 | 257 | 254 | 256 | 181,000 | 2,560 |
| 2009-12-08 | 255 | 256 | 252 | 256 | 181,000 | 2,560 |
| 2009-12-07 | 254 | 256 | 253 | 254 | 126,000 | 2,540 |
| 2009-12-04 | 257 | 258 | 255 | 255 | 138,000 | 2,550 |
| 2009-12-03 | 255 | 258 | 254 | 258 | 320,000 | 2,580 |
| 2009-12-02 | 257 | 257 | 253 | 255 | 174,000 | 2,550 |
| 2009-12-01 | 254 | 257 | 252 | 257 | 265,000 | 2,570 |
| 2009-11-30 | 252 | 254 | 250 | 254 | 149,000 | 2,540 |
| 2009-11-27 | 251 | 252 | 250 | 251 | 88,000 | 2,510 |
| 2009-11-26 | 250 | 251 | 250 | 251 | 108,000 | 2,510 |
| 2009-11-25 | 251 | 251 | 250 | 250 | 101,000 | 2,500 |
| 2009-11-24 | 253 | 253 | 250 | 250 | 164,000 | 2,500 |
| 2009-11-20 | 252 | 253 | 251 | 253 | 92,000 | 2,530 |
| 2009-11-19 | 253 | 253 | 251 | 251 | 75,000 | 2,510 |
| 2009-11-18 | 251 | 253 | 250 | 252 | 189,000 | 2,520 |
| 2009-11-17 | 252 | 253 | 249 | 253 | 149,000 | 2,530 |
| 2009-11-16 | 252 | 254 | 251 | 254 | 124,000 | 2,540 |
| 2009-11-13 | 249 | 251 | 249 | 251 | 135,000 | 2,510 |
| 2009-11-12 | 251 | 251 | 249 | 249 | 99,000 | 2,490 |
| 2009-11-11 | 251 | 252 | 250 | 252 | 53,000 | 2,520 |
| 2009-11-10 | 251 | 252 | 249 | 251 | 164,000 | 2,510 |
| 2009-11-09 | 256 | 256 | 247 | 248 | 280,000 | 2,480 |
| 2009-11-06 | 257 | 257 | 254 | 255 | 136,000 | 2,550 |
| 2009-11-05 | 256 | 259 | 255 | 259 | 80,000 | 2,590 |
| 2009-11-04 | 257 | 259 | 254 | 259 | 150,000 | 2,590 |
| 2009-11-02 | 259 | 261 | 259 | 261 | 150,000 | 2,610 |
| 2009-10-30 | 261 | 262 | 256 | 259 | 262,000 | 2,590 |
| 2009-10-29 | 260 | 261 | 259 | 259 | 526,000 | 2,590 |
| 2009-10-28 | 259 | 260 | 257 | 260 | 391,000 | 2,600 |
| 2009-10-27 | 258 | 258 | 254 | 258 | 367,000 | 2,580 |
| 2009-10-26 | 255 | 258 | 254 | 258 | 377,000 | 2,580 |
| 2009-10-23 | 255 | 256 | 254 | 255 | 184,000 | 2,550 |
| 2009-10-22 | 255 | 255 | 252 | 255 | 188,000 | 2,550 |
| 2009-10-21 | 254 | 255 | 253 | 255 | 102,000 | 2,550 |
| 2009-10-20 | 254 | 254 | 252 | 254 | 106,000 | 2,540 |
| 2009-10-19 | 252 | 254 | 250 | 254 | 188,000 | 2,540 |
| 2009-10-16 | 251 | 251 | 250 | 251 | 114,000 | 2,510 |
| 2009-10-15 | 251 | 251 | 249 | 250 | 88,000 | 2,500 |
| 2009-10-14 | 248 | 250 | 247 | 250 | 190,000 | 2,500 |
| 2009-10-13 | 249 | 249 | 248 | 249 | 86,000 | 2,490 |
| 2009-10-09 | 249 | 249 | 246 | 248 | 114,000 | 2,480 |
| 2009-10-08 | 250 | 250 | 246 | 249 | 169,000 | 2,490 |
| 2009-10-07 | 248 | 249 | 248 | 249 | 84,000 | 2,490 |
| 2009-10-06 | 249 | 249 | 246 | 248 | 146,000 | 2,480 |
| 2009-10-05 | 251 | 251 | 249 | 250 | 111,000 | 2,500 |
| 2009-10-02 | 251 | 251 | 250 | 251 | 116,000 | 2,510 |
| 2009-10-01 | 255 | 255 | 250 | 253 | 156,000 | 2,530 |
| 2009-09-30 | 251 | 255 | 251 | 255 | 135,000 | 2,550 |
| 2009-09-29 | 253 | 253 | 250 | 251 | 105,000 | 2,510 |
| 2009-09-28 | 250 | 254 | 250 | 254 | 166,000 | 2,540 |
| 2009-09-25 | 253 | 253 | 249 | 249 | 127,000 | 2,490 |
| 2009-09-24 | 250 | 255 | 250 | 255 | 257,000 | 2,550 |
| 2009-09-18 | 251 | 251 | 249 | 250 | 105,000 | 2,500 |
| 2009-09-17 | 250 | 250 | 249 | 250 | 62,000 | 2,500 |
| 2009-09-16 | 251 | 251 | 249 | 249 | 129,000 | 2,490 |
| 2009-09-15 | 250 | 251 | 249 | 251 | 77,000 | 2,510 |
| 2009-09-14 | 252 | 252 | 249 | 249 | 107,000 | 2,490 |
| 2009-09-11 | 254 | 254 | 250 | 250 | 337,000 | 2,500 |
| 2009-09-10 | 251 | 255 | 251 | 255 | 223,000 | 2,550 |
| 2009-09-09 | 252 | 252 | 249 | 249 | 154,000 | 2,490 |
| 2009-09-08 | 249 | 251 | 249 | 251 | 136,000 | 2,510 |
| 2009-09-07 | 250 | 251 | 249 | 250 | 91,000 | 2,500 |
| 2009-09-04 | 249 | 251 | 249 | 249 | 113,000 | 2,490 |
| 2009-09-03 | 250 | 251 | 250 | 250 | 104,000 | 2,500 |
| 2009-09-02 | 255 | 255 | 250 | 252 | 194,000 | 2,520 |
| 2009-09-01 | 254 | 255 | 253 | 255 | 112,000 | 2,550 |
| 2009-08-31 | 250 | 255 | 250 | 253 | 218,000 | 2,530 |
| 2009-08-28 | 251 | 253 | 251 | 252 | 106,000 | 2,520 |
| 2009-08-27 | 254 | 255 | 250 | 251 | 121,000 | 2,510 |
| 2009-08-26 | 253 | 254 | 252 | 254 | 46,000 | 2,540 |
| 2009-08-25 | 252 | 253 | 252 | 252 | 46,000 | 2,520 |
| 2009-08-24 | 250 | 253 | 250 | 252 | 119,000 | 2,520 |
| 2009-08-21 | 250 | 251 | 248 | 249 | 121,000 | 2,490 |
| 2009-08-20 | 250 | 253 | 250 | 253 | 112,000 | 2,530 |
| 2009-08-19 | 250 | 250 | 248 | 249 | 41,000 | 2,490 |
| 2009-08-18 | 250 | 251 | 250 | 250 | 70,000 | 2,500 |
| 2009-08-17 | 250 | 251 | 249 | 249 | 128,000 | 2,490 |
| 2009-08-14 | 248 | 252 | 248 | 252 | 146,000 | 2,520 |
| 2009-08-13 | 251 | 251 | 249 | 249 | 136,000 | 2,490 |
| 2009-08-12 | 253 | 253 | 250 | 251 | 104,000 | 2,510 |
| 2009-08-11 | 255 | 256 | 251 | 254 | 244,000 | 2,540 |
| 2009-08-10 | 256 | 257 | 254 | 255 | 88,000 | 2,550 |
| 2009-08-07 | 252 | 253 | 251 | 253 | 92,000 | 2,530 |
| 2009-08-06 | 252 | 255 | 252 | 254 | 75,000 | 2,540 |
| 2009-08-05 | 253 | 256 | 251 | 254 | 196,000 | 2,540 |
| 2009-08-04 | 252 | 252 | 250 | 252 | 102,000 | 2,520 |
| 2009-08-03 | 254 | 254 | 250 | 251 | 140,000 | 2,510 |
| 2009-07-31 | 255 | 255 | 252 | 253 | 111,000 | 2,530 |
| 2009-07-30 | 254 | 255 | 253 | 254 | 70,000 | 2,540 |
| 2009-07-29 | 254 | 255 | 252 | 254 | 122,000 | 2,540 |
| 2009-07-28 | 257 | 257 | 252 | 253 | 368,000 | 2,530 |
| 2009-07-27 | 254 | 256 | 254 | 255 | 186,000 | 2,550 |
| 2009-07-24 | 252 | 254 | 252 | 254 | 179,000 | 2,540 |
| 2009-07-23 | 251 | 252 | 249 | 251 | 154,000 | 2,510 |
| 2009-07-22 | 251 | 252 | 251 | 252 | 71,000 | 2,520 |
| 2009-07-21 | 247 | 251 | 247 | 251 | 134,000 | 2,510 |
| 2009-07-17 | 246 | 248 | 245 | 246 | 141,000 | 2,460 |
| 2009-07-16 | 248 | 249 | 248 | 248 | 71,000 | 2,480 |
| 2009-07-15 | 247 | 249 | 245 | 247 | 99,000 | 2,470 |
| 2009-07-14 | 248 | 248 | 246 | 247 | 138,000 | 2,470 |
| 2009-07-13 | 249 | 251 | 247 | 248 | 120,000 | 2,480 |
| 2009-07-10 | 253 | 253 | 250 | 251 | 273,000 | 2,510 |
| 2009-07-09 | 246 | 248 | 245 | 248 | 155,000 | 2,480 |
| 2009-07-08 | 246 | 248 | 245 | 247 | 370,000 | 2,470 |
| 2009-07-07 | 247 | 249 | 246 | 248 | 170,000 | 2,480 |
| 2009-07-06 | 246 | 247 | 244 | 247 | 174,000 | 2,470 |
| 2009-07-03 | 246 | 247 | 244 | 245 | 139,000 | 2,450 |
| 2009-07-02 | 251 | 252 | 248 | 249 | 212,000 | 2,490 |
| 2009-07-01 | 250 | 251 | 250 | 250 | 155,000 | 2,500 |
| 2009-06-30 | 247 | 250 | 247 | 250 | 206,000 | 2,500 |
| 2009-06-29 | 249 | 249 | 244 | 246 | 146,000 | 2,460 |
| 2009-06-26 | 249 | 250 | 248 | 249 | 130,000 | 2,490 |
| 2009-06-25 | 244 | 248 | 244 | 248 | 153,000 | 2,480 |
| 2009-06-24 | 242 | 244 | 241 | 242 | 142,000 | 2,420 |
| 2009-06-23 | 242 | 244 | 240 | 240 | 186,000 | 2,400 |
| 2009-06-22 | 242 | 244 | 242 | 242 | 166,000 | 2,420 |
| 2009-06-19 | 249 | 249 | 240 | 240 | 499,000 | 2,400 |
| 2009-06-18 | 248 | 248 | 246 | 248 | 126,000 | 2,480 |
| 2009-06-17 | 247 | 249 | 247 | 248 | 161,000 | 2,480 |
| 2009-06-16 | 248 | 250 | 247 | 248 | 268,000 | 2,480 |
| 2009-06-15 | 248 | 252 | 248 | 252 | 189,000 | 2,520 |
| 2009-06-12 | 248 | 250 | 247 | 250 | 351,000 | 2,500 |
| 2009-06-11 | 251 | 251 | 248 | 249 | 199,000 | 2,490 |
| 2009-06-10 | 252 | 252 | 250 | 251 | 115,000 | 2,510 |
| 2009-06-09 | 250 | 251 | 248 | 248 | 89,000 | 2,480 |
| 2009-06-08 | 248 | 250 | 248 | 248 | 111,000 | 2,480 |
| 2009-06-05 | 252 | 252 | 247 | 248 | 130,000 | 2,480 |
| 2009-06-04 | 247 | 253 | 247 | 250 | 275,000 | 2,500 |
| 2009-06-03 | 251 | 252 | 248 | 249 | 157,000 | 2,490 |
| 2009-06-02 | 253 | 255 | 250 | 252 | 330,000 | 2,520 |
| 2009-06-01 | 246 | 251 | 246 | 250 | 269,000 | 2,500 |
| 2009-05-29 | 249 | 249 | 246 | 246 | 238,000 | 2,460 |
| 2009-05-28 | 249 | 253 | 249 | 252 | 114,000 | 2,520 |
| 2009-05-27 | 253 | 253 | 250 | 250 | 111,000 | 2,500 |
| 2009-05-26 | 253 | 255 | 251 | 255 | 203,000 | 2,550 |
| 2009-05-25 | 253 | 255 | 252 | 253 | 193,000 | 2,530 |
| 2009-05-22 | 251 | 253 | 249 | 252 | 132,000 | 2,520 |
| 2009-05-21 | 248 | 252 | 248 | 252 | 266,000 | 2,520 |
| 2009-05-20 | 245 | 248 | 245 | 248 | 108,000 | 2,480 |
| 2009-05-19 | 243 | 244 | 242 | 244 | 130,000 | 2,440 |
| 2009-05-18 | 243 | 244 | 241 | 241 | 94,000 | 2,410 |
| 2009-05-15 | 245 | 247 | 243 | 246 | 144,000 | 2,460 |
| 2009-05-14 | 246 | 248 | 244 | 245 | 156,000 | 2,450 |
| 2009-05-13 | 249 | 249 | 247 | 249 | 106,000 | 2,490 |
| 2009-05-12 | 251 | 252 | 250 | 250 | 97,000 | 2,500 |
| 2009-05-11 | 250 | 253 | 249 | 251 | 273,000 | 2,510 |
| 2009-05-08 | 244 | 245 | 241 | 245 | 199,000 | 2,450 |
| 2009-05-07 | 246 | 246 | 240 | 242 | 265,000 | 2,420 |
| 2009-05-01 | 245 | 246 | 241 | 241 | 126,000 | 2,410 |
| 2009-04-30 | 247 | 250 | 243 | 243 | 356,000 | 2,430 |
| 2009-04-28 | 247 | 249 | 243 | 243 | 181,000 | 2,430 |
| 2009-04-27 | 248 | 248 | 246 | 247 | 81,000 | 2,470 |
| 2009-04-24 | 251 | 252 | 247 | 247 | 153,000 | 2,470 |
| 2009-04-23 | 249 | 252 | 245 | 251 | 265,000 | 2,510 |
| 2009-04-22 | 250 | 250 | 248 | 249 | 150,000 | 2,490 |
| 2009-04-21 | 252 | 252 | 247 | 248 | 204,000 | 2,480 |
| 2009-04-20 | 253 | 254 | 252 | 254 | 77,000 | 2,540 |
| 2009-04-17 | 254 | 254 | 251 | 252 | 67,000 | 2,520 |
| 2009-04-16 | 252 | 253 | 251 | 253 | 124,000 | 2,530 |
| 2009-04-15 | 251 | 252 | 249 | 251 | 123,000 | 2,510 |
| 2009-04-14 | 249 | 251 | 249 | 250 | 173,000 | 2,500 |
| 2009-04-13 | 249 | 249 | 247 | 248 | 69,000 | 2,480 |
| 2009-04-10 | 254 | 254 | 246 | 249 | 188,000 | 2,490 |
| 2009-04-09 | 252 | 253 | 251 | 252 | 81,000 | 2,520 |
| 2009-04-08 | 252 | 254 | 250 | 251 | 67,000 | 2,510 |
| 2009-04-07 | 252 | 254 | 251 | 254 | 140,000 | 2,540 |
| 2009-04-06 | 251 | 253 | 250 | 251 | 156,000 | 2,510 |
| 2009-04-03 | 260 | 260 | 251 | 253 | 224,000 | 2,530 |
| 2009-04-02 | 261 | 264 | 259 | 262 | 207,000 | 2,620 |
| 2009-04-01 | 259 | 260 | 255 | 260 | 166,000 | 2,600 |
| 2009-03-31 | 262 | 263 | 253 | 259 | 287,000 | 2,590 |
| 2009-03-30 | 262 | 267 | 256 | 261 | 211,000 | 2,610 |
| 2009-03-27 | 263 | 265 | 261 | 261 | 293,000 | 2,610 |
| 2009-03-26 | 258 | 264 | 256 | 264 | 253,000 | 2,640 |
| 2009-03-25 | 255 | 269 | 253 | 269 | 400,000 | 2,690 |
| 2009-03-24 | 253 | 255 | 252 | 255 | 282,000 | 2,550 |
| 2009-03-23 | 249 | 253 | 247 | 253 | 205,000 | 2,530 |
| 2009-03-19 | 248 | 249 | 247 | 248 | 102,000 | 2,480 |
| 2009-03-18 | 246 | 248 | 246 | 248 | 146,000 | 2,480 |
| 2009-03-17 | 247 | 248 | 245 | 245 | 213,000 | 2,450 |
| 2009-03-16 | 243 | 248 | 243 | 245 | 216,000 | 2,450 |
| 2009-03-13 | 238 | 245 | 238 | 245 | 512,000 | 2,450 |
| 2009-03-12 | 236 | 239 | 235 | 237 | 260,000 | 2,370 |
| 2009-03-11 | 241 | 244 | 237 | 238 | 279,000 | 2,380 |
| 2009-03-10 | 243 | 243 | 235 | 236 | 337,000 | 2,360 |
| 2009-03-09 | 243 | 244 | 241 | 242 | 216,000 | 2,420 |
| 2009-03-06 | 244 | 244 | 242 | 243 | 233,000 | 2,430 |
| 2009-03-05 | 247 | 248 | 245 | 246 | 250,000 | 2,460 |
| 2009-03-04 | 243 | 245 | 242 | 245 | 209,000 | 2,450 |
| 2009-03-03 | 242 | 246 | 242 | 245 | 134,000 | 2,450 |
| 2009-03-02 | 248 | 248 | 244 | 247 | 161,000 | 2,470 |
| 2009-02-27 | 249 | 249 | 245 | 248 | 197,000 | 2,480 |
| 2009-02-26 | 251 | 252 | 247 | 248 | 209,000 | 2,480 |
| 2009-02-25 | 250 | 252 | 249 | 251 | 179,000 | 2,510 |
| 2009-02-24 | 248 | 250 | 248 | 249 | 95,000 | 2,490 |
| 2009-02-23 | 242 | 251 | 242 | 250 | 191,000 | 2,500 |
| 2009-02-20 | 250 | 250 | 247 | 247 | 161,000 | 2,470 |
| 2009-02-19 | 245 | 249 | 245 | 249 | 120,000 | 2,490 |
| 2009-02-18 | 245 | 247 | 244 | 246 | 94,000 | 2,460 |
| 2009-02-17 | 248 | 248 | 246 | 247 | 82,000 | 2,470 |
| 2009-02-16 | 249 | 249 | 244 | 248 | 136,000 | 2,480 |
| 2009-02-13 | 240 | 245 | 239 | 245 | 179,000 | 2,450 |
| 2009-02-12 | 241 | 241 | 239 | 241 | 149,000 | 2,410 |
| 2009-02-10 | 242 | 245 | 239 | 242 | 100,000 | 2,420 |
| 2009-02-09 | 237 | 240 | 237 | 238 | 107,000 | 2,380 |
| 2009-02-06 | 244 | 246 | 239 | 240 | 156,000 | 2,400 |
| 2009-02-05 | 240 | 250 | 238 | 244 | 324,000 | 2,440 |
| 2009-02-04 | 235 | 240 | 235 | 240 | 87,000 | 2,400 |
| 2009-02-03 | 238 | 240 | 234 | 237 | 140,000 | 2,370 |
| 2009-02-02 | 242 | 242 | 233 | 237 | 243,000 | 2,370 |
| 2009-01-30 | 242 | 244 | 239 | 241 | 200,000 | 2,410 |
| 2009-01-29 | 242 | 244 | 241 | 244 | 186,000 | 2,440 |
| 2009-01-28 | 242 | 242 | 240 | 242 | 76,000 | 2,420 |
| 2009-01-27 | 239 | 242 | 238 | 241 | 173,000 | 2,410 |
| 2009-01-26 | 233 | 240 | 231 | 238 | 108,000 | 2,380 |
| 2009-01-23 | 237 | 237 | 234 | 235 | 99,000 | 2,350 |
| 2009-01-22 | 235 | 235 | 233 | 235 | 58,000 | 2,350 |
| 2009-01-21 | 232 | 234 | 232 | 232 | 69,000 | 2,320 |
| 2009-01-20 | 238 | 239 | 230 | 234 | 197,000 | 2,340 |
| 2009-01-19 | 238 | 240 | 234 | 237 | 64,000 | 2,370 |
| 2009-01-16 | 233 | 238 | 233 | 237 | 261,000 | 2,370 |
| 2009-01-15 | 231 | 234 | 231 | 233 | 210,000 | 2,330 |
| 2009-01-14 | 236 | 238 | 235 | 235 | 97,000 | 2,350 |
| 2009-01-13 | 239 | 240 | 235 | 235 | 235,000 | 2,350 |
| 2009-01-09 | 244 | 244 | 239 | 239 | 125,000 | 2,390 |
| 2009-01-08 | 243 | 245 | 239 | 240 | 180,000 | 2,400 |
| 2009-01-07 | 246 | 247 | 244 | 246 | 184,000 | 2,460 |
| 2009-01-06 | 250 | 250 | 243 | 244 | 110,000 | 2,440 |
| 2009-01-05 | 253 | 254 | 249 | 249 | 87,000 | 2,490 |
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