ウインテスト(6721)の株価時系列情報
ウインテスト(6721)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 339,000 | 350,000 | 338,000 | 340,000 | 103 |
| 2004/12/29 | 313,000 | 337,000 | 311,000 | 336,000 | 195 |
| 2004/12/28 | 304,000 | 317,000 | 304,000 | 314,000 | 59 |
| 2004/12/27 | 322,000 | 322,000 | 300,000 | 317,000 | 169 |
| 2004/12/24 | 330,000 | 330,000 | 323,000 | 323,000 | 129 |
| 2004/12/22 | 329,000 | 336,000 | 326,000 | 326,000 | 135 |
| 2004/12/21 | 332,000 | 336,000 | 324,000 | 328,000 | 176 |
| 2004/12/20 | 325,000 | 327,000 | 317,000 | 325,000 | 126 |
| 2004/12/17 | 308,000 | 323,000 | 304,000 | 317,000 | 136 |
| 2004/12/16 | 305,000 | 308,000 | 300,000 | 308,000 | 56 |
| 2004/12/15 | 307,000 | 317,000 | 305,000 | 305,000 | 80 |
| 2004/12/14 | 306,000 | 311,000 | 292,000 | 307,000 | 210 |
| 2004/12/13 | 317,000 | 317,000 | 301,000 | 302,000 | 123 |
| 2004/12/10 | 332,000 | 332,000 | 322,000 | 325,000 | 88 |
| 2004/12/09 | 351,000 | 353,000 | 326,000 | 337,000 | 139 |
| 2004/12/08 | 352,000 | 359,000 | 350,000 | 353,000 | 72 |
| 2004/12/07 | 373,000 | 373,000 | 361,000 | 365,000 | 130 |
| 2004/12/06 | 385,000 | 389,000 | 378,000 | 378,000 | 61 |
| 2004/12/03 | 390,000 | 390,000 | 381,000 | 385,000 | 42 |
| 2004/12/02 | 399,000 | 400,000 | 381,000 | 385,000 | 35 |
| 2004/12/01 | 397,000 | 399,000 | 390,000 | 396,000 | 41 |
| 2004/11/30 | 402,000 | 402,000 | 397,000 | 397,000 | 20 |
| 2004/11/29 | 402,000 | 404,000 | 399,000 | 400,000 | 31 |
| 2004/11/26 | 396,000 | 404,000 | 395,000 | 404,000 | 41 |
| 2004/11/25 | 410,000 | 410,000 | 397,000 | 405,000 | 47 |
| 2004/11/24 | 402,000 | 410,000 | 402,000 | 410,000 | 18 |
| 2004/11/22 | 395,000 | 402,000 | 390,000 | 401,000 | 25 |
| 2004/11/19 | 409,000 | 412,000 | 405,000 | 408,000 | 33 |
| 2004/11/18 | 430,000 | 430,000 | 405,000 | 408,000 | 46 |
| 2004/11/17 | 426,000 | 428,000 | 421,000 | 426,000 | 41 |
| 2004/11/16 | 443,000 | 443,000 | 424,000 | 430,000 | 111 |
| 2004/11/15 | 420,000 | 438,000 | 420,000 | 438,000 | 135 |
| 2004/11/12 | 392,000 | 416,000 | 387,000 | 405,000 | 94 |
| 2004/11/11 | 395,000 | 395,000 | 385,000 | 385,000 | 43 |
| 2004/11/10 | 372,000 | 387,000 | 372,000 | 387,000 | 51 |
| 2004/11/09 | 381,000 | 381,000 | 371,000 | 371,000 | 30 |
| 2004/11/08 | 391,000 | 391,000 | 377,000 | 382,000 | 34 |
| 2004/11/05 | 387,000 | 395,000 | 380,000 | 394,000 | 54 |
| 2004/11/04 | 400,000 | 400,000 | 386,000 | 387,000 | 26 |
| 2004/11/02 | 375,000 | 392,000 | 370,000 | 392,000 | 53 |
| 2004/11/01 | 390,000 | 390,000 | 380,000 | 380,000 | 26 |
| 2004/10/29 | 395,000 | 399,000 | 386,000 | 395,000 | 31 |
| 2004/10/28 | 398,000 | 403,000 | 392,000 | 395,000 | 51 |
| 2004/10/27 | 404,000 | 409,000 | 395,000 | 398,000 | 54 |
| 2004/10/26 | 387,000 | 400,000 | 387,000 | 394,000 | 43 |
| 2004/10/25 | 388,000 | 391,000 | 380,000 | 389,000 | 73 |
| 2004/10/22 | 405,000 | 407,000 | 403,000 | 403,000 | 36 |
| 2004/10/21 | 405,000 | 410,000 | 402,000 | 402,000 | 42 |
| 2004/10/20 | 412,000 | 412,000 | 408,000 | 409,000 | 36 |
| 2004/10/19 | 417,000 | 421,000 | 415,000 | 420,000 | 9 |
| 2004/10/18 | 435,000 | 435,000 | 405,000 | 412,000 | 30 |
| 2004/10/15 | 410,000 | 439,000 | 405,000 | 430,000 | 53 |
| 2004/10/14 | 420,000 | 420,000 | 413,000 | 413,000 | 35 |
| 2004/10/13 | 435,000 | 435,000 | 418,000 | 425,000 | 28 |
| 2004/10/12 | 448,000 | 451,000 | 438,000 | 438,000 | 21 |
| 2004/10/08 | 462,000 | 470,000 | 451,000 | 451,000 | 32 |
| 2004/10/07 | 474,000 | 485,000 | 468,000 | 470,000 | 28 |
| 2004/10/06 | 463,000 | 471,000 | 462,000 | 467,000 | 20 |
| 2004/10/05 | 490,000 | 490,000 | 460,000 | 460,000 | 41 |
| 2004/10/04 | 490,000 | 498,000 | 484,000 | 488,000 | 74 |
| 2004/10/01 | 460,000 | 472,000 | 460,000 | 460,000 | 65 |
| 2004/09/30 | 412,000 | 452,000 | 412,000 | 452,000 | 111 |
| 2004/09/29 | 411,000 | 415,000 | 398,000 | 402,000 | 139 |
| 2004/09/28 | 438,000 | 438,000 | 416,000 | 416,000 | 104 |
| 2004/09/27 | 456,000 | 460,000 | 447,000 | 447,000 | 86 |
| 2004/09/24 | 462,000 | 474,000 | 462,000 | 465,000 | 77 |
| 2004/09/22 | 487,000 | 489,000 | 460,000 | 477,000 | 79 |
| 2004/09/21 | 511,000 | 511,000 | 485,000 | 487,000 | 89 |
| 2004/09/17 | 517,000 | 520,000 | 505,000 | 509,000 | 35 |
| 2004/09/16 | 506,000 | 528,000 | 501,000 | 516,000 | 91 |
| 2004/09/15 | 550,000 | 550,000 | 535,000 | 536,000 | 73 |
| 2004/09/14 | 560,000 | 599,000 | 558,000 | 558,000 | 187 |
| 2004/09/13 | 557,000 | 559,000 | 552,000 | 554,000 | 65 |
| 2004/09/10 | 563,000 | 566,000 | 547,000 | 553,000 | 126 |
| 2004/09/09 | 570,000 | 570,000 | 560,000 | 561,000 | 99 |
| 2004/09/08 | 579,000 | 581,000 | 573,000 | 573,000 | 56 |
| 2004/09/07 | 587,000 | 587,000 | 579,000 | 579,000 | 35 |
| 2004/09/06 | 585,000 | 596,000 | 581,000 | 586,000 | 88 |
| 2004/09/03 | 618,000 | 618,000 | 592,000 | 605,000 | 91 |
| 2004/09/02 | 631,000 | 631,000 | 612,000 | 618,000 | 48 |
| 2004/09/01 | 640,000 | 640,000 | 626,000 | 631,000 | 38 |
| 2004/08/31 | 629,000 | 630,000 | 611,000 | 630,000 | 31 |
| 2004/08/30 | 645,000 | 645,000 | 625,000 | 630,000 | 86 |
| 2004/08/27 | 600,000 | 635,000 | 600,000 | 635,000 | 133 |
| 2004/08/26 | 596,000 | 603,000 | 592,000 | 599,000 | 78 |
| 2004/08/25 | 575,000 | 593,000 | 572,000 | 589,000 | 36 |
| 2004/08/24 | 575,000 | 580,000 | 575,000 | 578,000 | 25 |
| 2004/08/23 | 565,000 | 576,000 | 565,000 | 573,000 | 22 |
| 2004/08/20 | 550,000 | 570,000 | 550,000 | 561,000 | 30 |
| 2004/08/19 | 576,000 | 576,000 | 559,000 | 559,000 | 35 |
| 2004/08/18 | 564,000 | 570,000 | 560,000 | 567,000 | 29 |
| 2004/08/17 | 589,000 | 599,000 | 562,000 | 562,000 | 43 |
| 2004/08/16 | 600,000 | 600,000 | 559,000 | 574,000 | 74 |
| 2004/08/13 | 594,000 | 599,000 | 577,000 | 599,000 | 71 |
| 2004/08/12 | 601,000 | 612,000 | 585,000 | 595,000 | 89 |
| 2004/08/11 | 625,000 | 625,000 | 600,000 | 600,000 | 149 |
| 2004/08/10 | 542,000 | 598,000 | 542,000 | 575,000 | 149 |
| 2004/08/09 | 525,000 | 546,000 | 525,000 | 545,000 | 52 |
| 2004/08/06 | 528,000 | 565,000 | 528,000 | 555,000 | 79 |
| 2004/08/05 | 567,000 | 590,000 | 540,000 | 568,000 | 129 |
| 2004/08/04 | 509,000 | 578,000 | 483,000 | 569,000 | 229 |
| 2004/08/03 | 603,000 | 614,000 | 530,000 | 549,000 | 135 |
| 2004/08/02 | 610,000 | 610,000 | 600,000 | 600,000 | 51 |
| 2004/07/30 | 611,000 | 625,000 | 606,000 | 608,000 | 79 |
| 2004/07/29 | 646,000 | 648,000 | 612,000 | 612,000 | 90 |
| 2004/07/28 | 660,000 | 665,000 | 641,000 | 641,000 | 88 |
| 2004/07/27 | 661,000 | 671,000 | 605,000 | 630,000 | 163 |
| 2004/07/26 | 710,000 | 719,000 | 686,000 | 686,000 | 87 |
| 2004/07/23 | 740,000 | 740,000 | 726,000 | 730,000 | 90 |
| 2004/07/22 | 750,000 | 760,000 | 750,000 | 750,000 | 92 |
| 2004/07/21 | 776,000 | 786,000 | 773,000 | 773,000 | 79 |
| 2004/07/20 | 770,000 | 781,000 | 765,000 | 771,000 | 46 |
| 2004/07/16 | 770,000 | 808,000 | 748,000 | 780,000 | 121 |
| 2004/07/15 | 807,000 | 810,000 | 730,000 | 770,000 | 214 |
| 2004/07/14 | 808,000 | 818,000 | 808,000 | 809,000 | 114 |
| 2004/07/13 | 837,000 | 838,000 | 812,000 | 817,000 | 199 |
| 2004/07/12 | 840,000 | 848,000 | 835,000 | 836,000 | 93 |
| 2004/07/09 | 825,000 | 836,000 | 823,000 | 834,000 | 73 |
| 2004/07/08 | 850,000 | 850,000 | 821,000 | 821,000 | 59 |
| 2004/07/07 | 820,000 | 851,000 | 806,000 | 842,000 | 75 |
| 2004/07/06 | 861,000 | 861,000 | 820,000 | 822,000 | 214 |
| 2004/07/05 | 882,000 | 898,000 | 860,000 | 870,000 | 93 |
| 2004/07/02 | 885,000 | 889,000 | 867,000 | 889,000 | 107 |
| 2004/07/01 | 928,000 | 930,000 | 890,000 | 900,000 | 158 |
| 2004/06/30 | 898,000 | 930,000 | 891,000 | 928,000 | 291 |
| 2004/06/29 | 880,000 | 885,000 | 870,000 | 884,000 | 114 |
| 2004/06/28 | 840,000 | 880,000 | 833,000 | 875,000 | 145 |
| 2004/06/25 | 840,000 | 840,000 | 825,000 | 831,000 | 67 |
| 2004/06/24 | 850,000 | 850,000 | 825,000 | 840,000 | 56 |
| 2004/06/23 | 855,000 | 870,000 | 844,000 | 849,000 | 77 |
| 2004/06/22 | 881,000 | 885,000 | 849,000 | 851,000 | 143 |
| 2004/06/21 | 893,000 | 908,000 | 885,000 | 895,000 | 138 |
| 2004/06/18 | 914,000 | 914,000 | 880,000 | 885,000 | 196 |
| 2004/06/17 | 831,000 | 925,000 | 830,000 | 914,000 | 516 |
| 2004/06/16 | 827,000 | 829,000 | 815,000 | 828,000 | 144 |
| 2004/06/15 | 840,000 | 840,000 | 816,000 | 823,000 | 142 |
| 2004/06/14 | 814,000 | 837,000 | 814,000 | 830,000 | 124 |
| 2004/06/11 | 815,000 | 815,000 | 804,000 | 812,000 | 95 |
| 2004/06/10 | 835,000 | 835,000 | 811,000 | 815,000 | 130 |
| 2004/06/09 | 830,000 | 845,000 | 823,000 | 836,000 | 157 |
| 2004/06/08 | 827,000 | 834,000 | 802,000 | 825,000 | 557 |
| 2004/06/07 | 893,000 | 893,000 | 870,000 | 877,000 | 63 |
| 2004/06/04 | 888,000 | 892,000 | 874,000 | 883,000 | 73 |
| 2004/06/03 | 923,000 | 934,000 | 881,000 | 898,000 | 148 |
| 2004/06/02 | 900,000 | 921,000 | 889,000 | 919,000 | 162 |
| 2004/06/01 | 881,000 | 914,000 | 875,000 | 899,000 | 91 |
| 2004/05/31 | 905,000 | 910,000 | 873,000 | 885,000 | 72 |
| 2004/05/28 | 903,000 | 917,000 | 881,000 | 900,000 | 90 |
| 2004/05/27 | 936,000 | 937,000 | 901,000 | 902,000 | 107 |
| 2004/05/26 | 961,000 | 979,000 | 921,000 | 926,000 | 85 |
| 2004/05/25 | 961,000 | 961,000 | 935,000 | 941,000 | 75 |
| 2004/05/24 | 1,010,000 | 1,010,000 | 952,000 | 960,000 | 228 |
| 2004/05/21 | 999,000 | 1,010,000 | 950,000 | 988,000 | 153 |
| 2004/05/20 | 929,000 | 1,020,000 | 921,000 | 946,000 | 216 |
| 2004/05/19 | 919,000 | 980,000 | 890,000 | 979,000 | 307 |
| 2004/05/18 | 818,000 | 910,000 | 818,000 | 880,000 | 229 |
| 2004/05/17 | 848,000 | 868,000 | 848,000 | 848,000 | 128 |
| 2004/05/14 | 982,000 | 1,020,000 | 900,000 | 948,000 | 155 |
| 2004/05/13 | 1,070,000 | 1,080,000 | 1,000,000 | 1,000,000 | 289 |
| 2004/05/12 | 1,030,000 | 1,050,000 | 1,000,000 | 1,050,000 | 164 |
| 2004/05/11 | 999,000 | 1,090,000 | 935,000 | 950,000 | 357 |
| 2004/05/10 | 1,190,000 | 1,210,000 | 1,050,000 | 1,050,000 | 707 |
| 2004/05/07 | 1,170,000 | 1,330,000 | 1,140,000 | 1,250,000 | 3,089 |
| 2004/05/06 | 1,070,000 | 1,170,000 | 1,040,000 | 1,170,000 | 1,307 |
| 2004/04/30 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 317 |
| 2004/04/28 | 1,080,000 | 1,120,000 | 1,060,000 | 1,080,000 | 570 |
| 2004/04/27 | 1,070,000 | 1,080,000 | 1,040,000 | 1,070,000 | 348 |
| 2004/04/26 | 1,040,000 | 1,080,000 | 1,010,000 | 1,070,000 | 398 |
| 2004/04/23 | 1,040,000 | 1,040,000 | 995,000 | 1,020,000 | 276 |
| 2004/04/22 | 1,060,000 | 1,060,000 | 1,010,000 | 1,020,000 | 270 |
| 2004/04/21 | 990,000 | 1,060,000 | 986,000 | 1,030,000 | 452 |
| 2004/04/20 | 1,090,000 | 1,090,000 | 985,000 | 1,010,000 | 677 |
| 2004/04/19 | 1,110,000 | 1,170,000 | 1,060,000 | 1,080,000 | 2,725 |
| 2004/04/16 | 1,010,000 | 1,070,000 | 983,000 | 1,070,000 | 1,077 |
| 2004/04/15 | 1,100,000 | 1,110,000 | 950,000 | 996,000 | 2,114 |
| 2004/04/14 | 1,010,000 | 1,050,000 | 849,000 | 1,050,000 | 13,120 |
| 2004/04/13 | 900,000 | 965,000 | 891,000 | 949,000 | 771 |
| 2004/04/12 | 862,000 | 888,000 | 862,000 | 882,000 | 188 |
| 2004/04/09 | 850,000 | 863,000 | 834,000 | 842,000 | 146 |
| 2004/04/08 | 877,000 | 880,000 | 861,000 | 871,000 | 206 |
| 2004/04/07 | 881,000 | 895,000 | 870,000 | 887,000 | 169 |
| 2004/04/06 | 948,000 | 949,000 | 885,000 | 885,000 | 383 |
| 2004/04/05 | 900,000 | 938,000 | 900,000 | 925,000 | 504 |
| 2004/04/02 | 890,000 | 892,000 | 860,000 | 880,000 | 220 |
| 2004/04/01 | 898,000 | 901,000 | 877,000 | 890,000 | 408 |
| 2004/03/31 | 851,000 | 914,000 | 851,000 | 869,000 | 570 |
| 2004/03/30 | 826,000 | 838,000 | 821,000 | 835,000 | 177 |
| 2004/03/29 | 798,000 | 817,000 | 792,000 | 817,000 | 178 |
| 2004/03/26 | 764,000 | 780,000 | 764,000 | 780,000 | 140 |
| 2004/03/25 | 760,000 | 775,000 | 755,000 | 760,000 | 168 |
| 2004/03/24 | 786,000 | 790,000 | 770,000 | 775,000 | 141 |
| 2004/03/23 | 789,000 | 790,000 | 763,000 | 789,000 | 225 |
| 2004/03/22 | 803,000 | 809,000 | 791,000 | 803,000 | 54 |
| 2004/03/19 | 791,000 | 810,000 | 787,000 | 798,000 | 51 |
| 2004/03/18 | 842,000 | 843,000 | 811,000 | 811,000 | 60 |
| 2004/03/17 | 839,000 | 843,000 | 835,000 | 840,000 | 99 |
| 2004/03/16 | 832,000 | 842,000 | 820,000 | 830,000 | 95 |
| 2004/03/15 | 805,000 | 815,000 | 793,000 | 796,000 | 57 |
| 2004/03/12 | 794,000 | 812,000 | 789,000 | 803,000 | 50 |
| 2004/03/11 | 803,000 | 803,000 | 792,000 | 793,000 | 67 |
| 2004/03/10 | 819,000 | 819,000 | 803,000 | 803,000 | 53 |
| 2004/03/09 | 828,000 | 828,000 | 800,000 | 819,000 | 60 |
| 2004/03/08 | 834,000 | 843,000 | 827,000 | 827,000 | 58 |
| 2004/03/05 | 833,000 | 835,000 | 825,000 | 826,000 | 61 |
| 2004/03/04 | 825,000 | 859,000 | 824,000 | 837,000 | 86 |
| 2004/03/03 | 830,000 | 837,000 | 823,000 | 825,000 | 66 |
| 2004/03/02 | 879,000 | 920,000 | 821,000 | 840,000 | 343 |
| 2004/03/01 | 819,000 | 869,000 | 819,000 | 869,000 | 246 |
| 2004/02/27 | 779,000 | 800,000 | 769,000 | 769,000 | 126 |
| 2004/02/26 | 750,000 | 769,000 | 728,000 | 769,000 | 92 |
| 2004/02/25 | 780,000 | 780,000 | 744,000 | 750,000 | 82 |
| 2004/02/24 | 814,000 | 820,000 | 783,000 | 787,000 | 89 |
| 2004/02/23 | 781,000 | 810,000 | 775,000 | 805,000 | 100 |
| 2004/02/20 | 799,000 | 810,000 | 770,000 | 771,000 | 65 |
| 2004/02/19 | 801,000 | 801,000 | 770,000 | 795,000 | 80 |
| 2004/02/18 | 847,000 | 855,000 | 819,000 | 819,000 | 58 |
| 2004/02/17 | 842,000 | 876,000 | 842,000 | 847,000 | 85 |
| 2004/02/16 | 880,000 | 881,000 | 851,000 | 852,000 | 86 |
| 2004/02/13 | 915,000 | 915,000 | 894,000 | 900,000 | 76 |
| 2004/02/12 | 920,000 | 960,000 | 920,000 | 929,000 | 101 |
| 2004/02/10 | 933,000 | 933,000 | 902,000 | 910,000 | 88 |
| 2004/02/09 | 962,000 | 962,000 | 925,000 | 933,000 | 139 |
| 2004/02/06 | 942,000 | 975,000 | 934,000 | 942,000 | 275 |
| 2004/02/05 | 970,000 | 971,000 | 932,000 | 950,000 | 197 |
| 2004/02/04 | 973,000 | 1,080,000 | 960,000 | 976,000 | 549 |
| 2004/02/03 | 1,000,000 | 1,010,000 | 965,000 | 975,000 | 180 |
| 2004/02/02 | 1,040,000 | 1,050,000 | 1,010,000 | 1,030,000 | 84 |
| 2004/01/30 | 1,090,000 | 1,100,000 | 1,030,000 | 1,040,000 | 105 |
| 2004/01/29 | 1,130,000 | 1,130,000 | 1,060,000 | 1,080,000 | 111 |
| 2004/01/28 | 1,270,000 | 1,270,000 | 1,140,000 | 1,140,000 | 546 |
| 2004/01/27 | 0 | 0 | 0 | 0 | 0 |
| 2004/01/27 | 1 -> 3.00 分割 | ||||
| 2004/01/26 | 3,009,996 | 3,039,996 | 2,969,997 | 3,019,998 | 268 |
| 2004/01/23 | 2,979,996 | 2,999,997 | 2,929,998 | 2,949,996 | 102 |
| 2004/01/22 | 3,019,998 | 3,069,996 | 2,999,997 | 2,999,997 | 175 |
| 2004/01/21 | 2,899,998 | 3,019,998 | 2,889,996 | 2,999,997 | 317 |
| 2004/01/20 | 2,819,997 | 2,949,996 | 2,799,996 | 2,899,998 | 162 |
| 2004/01/19 | 2,829,996 | 2,829,996 | 2,799,996 | 2,819,997 | 49 |
| 2004/01/16 | 2,869,998 | 2,869,998 | 2,819,997 | 2,829,996 | 60 |
| 2004/01/15 | 2,879,997 | 2,889,996 | 2,839,998 | 2,859,996 | 67 |
| 2004/01/14 | 2,849,997 | 2,849,997 | 2,809,998 | 2,839,998 | 67 |
| 2004/01/13 | 2,849,997 | 2,879,997 | 2,809,998 | 2,809,998 | 84 |
| 2004/01/09 | 2,799,996 | 2,879,997 | 2,699,997 | 2,769,996 | 75 |
| 2004/01/08 | 2,629,998 | 2,799,996 | 2,629,998 | 2,759,997 | 131 |
| 2004/01/07 | 2,469,999 | 2,729,997 | 2,469,999 | 2,579,997 | 123 |
| 2004/01/06 | 2,479,998 | 2,479,998 | 2,349,999 | 2,429,997 | 57 |
| 2004/01/05 | 2,579,997 | 2,599,998 | 2,489,997 | 2,489,997 | 30 |