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 |
|---|---|---|---|---|---|
| 2007/12/28 | 53,000 | 53,000 | 52,500 | 52,500 | 4 |
| 2007/12/27 | 52,000 | 52,900 | 52,000 | 52,900 | 9 |
| 2007/12/26 | 51,000 | 52,300 | 51,000 | 52,200 | 7 |
| 2007/12/25 | 52,500 | 54,400 | 52,100 | 52,100 | 19 |
| 2007/12/21 | 55,000 | 55,000 | 54,500 | 55,000 | 13 |
| 2007/12/20 | 58,000 | 58,000 | 57,000 | 57,000 | 9 |
| 2007/12/19 | 60,000 | 60,500 | 59,100 | 59,100 | 24 |
| 2007/12/18 | 60,000 | 60,700 | 59,000 | 59,100 | 33 |
| 2007/12/17 | 60,100 | 61,100 | 60,000 | 60,000 | 26 |
| 2007/12/14 | 63,500 | 63,900 | 60,100 | 60,100 | 16 |
| 2007/12/13 | 63,500 | 63,900 | 63,500 | 63,500 | 5 |
| 2007/12/12 | 61,900 | 63,000 | 61,900 | 63,000 | 7 |
| 2007/12/11 | 61,600 | 62,000 | 60,000 | 62,000 | 59 |
| 2007/12/10 | 61,500 | 61,500 | 60,000 | 60,100 | 4 |
| 2007/12/07 | 58,600 | 60,500 | 58,600 | 60,000 | 21 |
| 2007/12/06 | 62,000 | 63,000 | 60,000 | 60,500 | 20 |
| 2007/12/05 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2007/12/04 | 61,200 | 62,100 | 60,100 | 62,000 | 30 |
| 2007/12/03 | 59,100 | 62,100 | 58,600 | 62,100 | 17 |
| 2007/11/30 | 58,100 | 59,000 | 56,500 | 57,100 | 9 |
| 2007/11/29 | 57,400 | 59,000 | 57,400 | 58,000 | 18 |
| 2007/11/28 | 54,000 | 55,500 | 53,500 | 54,100 | 27 |
| 2007/11/27 | 53,000 | 55,000 | 53,000 | 54,000 | 5 |
| 2007/11/26 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2007/11/22 | 52,500 | 54,000 | 52,100 | 53,000 | 14 |
| 2007/11/21 | 60,000 | 60,000 | 57,500 | 57,500 | 10 |
| 2007/11/20 | 61,000 | 61,000 | 60,000 | 60,000 | 9 |
| 2007/11/19 | 62,000 | 62,000 | 61,000 | 61,000 | 6 |
| 2007/11/16 | 63,000 | 63,000 | 60,000 | 62,000 | 17 |
| 2007/11/15 | 59,000 | 62,000 | 59,000 | 62,000 | 9 |
| 2007/11/14 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2007/11/13 | 51,400 | 52,000 | 51,400 | 52,000 | 2 |
| 2007/11/12 | 50,100 | 55,000 | 50,100 | 52,400 | 6 |
| 2007/11/09 | 52,500 | 54,900 | 52,500 | 54,600 | 29 |
| 2007/11/08 | 55,100 | 57,000 | 55,100 | 57,000 | 16 |
| 2007/11/07 | 61,600 | 61,600 | 60,000 | 60,000 | 19 |
| 2007/11/06 | 58,700 | 62,100 | 58,600 | 60,100 | 21 |
| 2007/11/05 | 59,700 | 62,200 | 59,700 | 61,200 | 22 |
| 2007/11/02 | 63,700 | 63,700 | 62,200 | 62,200 | 16 |
| 2007/11/01 | 69,800 | 69,800 | 64,800 | 64,800 | 24 |
| 2007/10/31 | 72,000 | 72,000 | 69,800 | 69,800 | 18 |
| 2007/10/30 | 70,100 | 72,800 | 70,000 | 70,000 | 37 |
| 2007/10/29 | 66,800 | 69,300 | 65,300 | 69,300 | 44 |
| 2007/10/25 | 66,000 | 66,000 | 63,500 | 63,500 | 24 |
| 2007/10/24 | 71,900 | 72,900 | 68,000 | 68,000 | 20 |
| 2007/10/23 | 67,800 | 71,000 | 65,800 | 70,900 | 22 |
| 2007/10/22 | 64,400 | 68,800 | 64,400 | 68,800 | 4 |
| 2007/10/19 | 61,500 | 68,500 | 61,500 | 65,100 | 35 |
| 2007/10/18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2007/10/17 | 65,000 | 65,000 | 64,500 | 64,500 | 6 |
| 2007/10/16 | 65,500 | 65,600 | 65,500 | 65,600 | 2 |
| 2007/10/15 | 69,000 | 69,000 | 68,000 | 68,000 | 11 |
| 2007/10/12 | 68,100 | 71,900 | 68,100 | 70,900 | 4 |
| 2007/10/11 | 73,200 | 73,200 | 68,500 | 69,000 | 20 |
| 2007/10/10 | 69,600 | 71,800 | 65,900 | 71,000 | 59 |
| 2007/10/09 | 68,000 | 68,000 | 65,000 | 66,900 | 37 |
| 2007/10/05 | 67,200 | 68,300 | 63,000 | 68,300 | 34 |
| 2007/10/04 | 65,000 | 66,000 | 64,900 | 65,700 | 28 |
| 2007/10/03 | 62,000 | 65,500 | 62,000 | 65,000 | 18 |
| 2007/10/02 | 57,000 | 61,500 | 57,000 | 61,500 | 19 |
| 2007/10/01 | 56,300 | 56,500 | 56,300 | 56,500 | 2 |
| 2007/09/28 | 59,000 | 59,000 | 56,800 | 58,300 | 28 |
| 2007/09/27 | 52,000 | 57,000 | 52,000 | 57,000 | 46 |
| 2007/09/26 | 50,800 | 52,800 | 49,100 | 51,500 | 35 |
| 2007/09/25 | 51,400 | 51,400 | 50,900 | 50,900 | 15 |
| 2007/09/21 | 56,000 | 56,000 | 55,900 | 55,900 | 4 |
| 2007/09/20 | 55,500 | 56,000 | 55,500 | 56,000 | 9 |
| 2007/09/19 | 56,200 | 57,000 | 56,000 | 56,000 | 8 |
| 2007/09/18 | 58,500 | 58,500 | 56,000 | 56,000 | 19 |
| 2007/09/14 | 60,000 | 60,000 | 58,000 | 58,000 | 5 |
| 2007/09/13 | 60,500 | 60,500 | 60,000 | 60,000 | 4 |
| 2007/09/12 | 60,200 | 63,000 | 60,200 | 62,000 | 24 |
| 2007/09/11 | 63,000 | 63,000 | 60,200 | 60,200 | 7 |
| 2007/09/10 | 65,000 | 65,000 | 64,000 | 64,000 | 29 |
| 2007/09/07 | 68,500 | 69,200 | 68,500 | 69,000 | 27 |
| 2007/09/06 | 69,400 | 69,400 | 65,100 | 68,500 | 40 |
| 2007/09/05 | 69,600 | 69,900 | 69,400 | 69,400 | 6 |
| 2007/09/04 | 66,100 | 69,600 | 66,100 | 69,600 | 44 |
| 2007/09/03 | 65,000 | 68,900 | 65,000 | 68,900 | 46 |
| 2007/08/31 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2007/08/30 | 67,300 | 67,300 | 67,300 | 67,300 | 2 |
| 2007/08/29 | 67,200 | 67,200 | 66,100 | 66,100 | 28 |
| 2007/08/28 | 69,800 | 70,000 | 69,300 | 69,300 | 6 |
| 2007/08/27 | 72,700 | 72,700 | 69,100 | 69,800 | 7 |
| 2007/08/23 | 71,000 | 73,000 | 71,000 | 72,700 | 11 |
| 2007/08/22 | 68,000 | 70,400 | 68,000 | 70,400 | 32 |
| 2007/08/21 | 65,500 | 68,000 | 65,500 | 68,000 | 16 |
| 2007/08/20 | 65,100 | 65,900 | 65,100 | 65,500 | 17 |
| 2007/08/17 | 66,500 | 67,000 | 65,100 | 65,100 | 11 |
| 2007/08/16 | 69,500 | 69,500 | 66,500 | 67,500 | 21 |
| 2007/08/15 | 70,400 | 70,400 | 69,800 | 69,800 | 17 |
| 2007/08/14 | 70,600 | 70,600 | 70,600 | 70,600 | 3 |
| 2007/08/13 | 72,900 | 72,900 | 70,600 | 70,900 | 7 |
| 2007/08/10 | 70,500 | 72,900 | 70,100 | 72,900 | 14 |
| 2007/08/09 | 71,000 | 72,000 | 70,500 | 71,600 | 12 |
| 2007/08/07 | 71,000 | 73,000 | 70,100 | 73,000 | 14 |
| 2007/08/06 | 73,000 | 73,000 | 72,000 | 72,000 | 18 |
| 2007/08/03 | 74,000 | 75,000 | 73,200 | 75,000 | 14 |
| 2007/08/02 | 76,600 | 77,000 | 74,600 | 77,000 | 10 |
| 2007/08/01 | 74,800 | 76,800 | 74,800 | 76,700 | 4 |
| 2007/07/31 | 75,200 | 76,800 | 75,200 | 76,800 | 16 |
| 2007/07/30 | 73,000 | 75,000 | 73,000 | 75,000 | 19 |
| 2007/07/27 | 76,200 | 76,300 | 74,500 | 74,600 | 23 |
| 2007/07/26 | 76,200 | 77,500 | 76,200 | 77,500 | 9 |
| 2007/07/25 | 77,600 | 78,900 | 77,000 | 78,200 | 27 |
| 2007/07/24 | 78,500 | 79,400 | 78,000 | 78,500 | 24 |
| 2007/07/23 | 80,500 | 81,500 | 78,700 | 80,200 | 26 |
| 2007/07/20 | 76,600 | 81,500 | 76,100 | 81,500 | 58 |
| 2007/07/19 | 77,100 | 78,100 | 77,100 | 78,100 | 12 |
| 2007/07/18 | 78,000 | 80,100 | 78,000 | 80,000 | 31 |
| 2007/07/17 | 81,000 | 81,000 | 78,000 | 79,000 | 40 |
| 2007/07/13 | 76,000 | 80,000 | 76,000 | 80,000 | 94 |
| 2007/07/12 | 85,000 | 85,000 | 78,000 | 81,000 | 48 |
| 2007/07/11 | 87,700 | 87,700 | 83,000 | 85,000 | 75 |
| 2007/07/10 | 92,300 | 92,500 | 87,400 | 87,600 | 77 |
| 2007/07/09 | 96,500 | 96,600 | 91,400 | 93,600 | 87 |
| 2007/07/06 | 97,000 | 97,500 | 96,800 | 97,500 | 16 |
| 2007/07/05 | 97,200 | 97,900 | 97,000 | 97,900 | 30 |
| 2007/07/04 | 99,000 | 99,800 | 97,400 | 97,500 | 32 |
| 2007/07/03 | 99,800 | 99,800 | 98,000 | 98,900 | 40 |
| 2007/07/02 | 97,100 | 98,900 | 97,100 | 98,900 | 49 |
| 2007/06/29 | 99,200 | 99,900 | 99,100 | 99,100 | 24 |
| 2007/06/28 | 103,000 | 104,000 | 102,000 | 103,000 | 9 |
| 2007/06/27 | 100,000 | 101,000 | 100,000 | 100,000 | 33 |
| 2007/06/26 | 103,000 | 103,000 | 101,000 | 101,000 | 55 |
| 2007/06/25 | 102,000 | 104,000 | 102,000 | 103,000 | 46 |
| 2007/06/22 | 102,000 | 106,000 | 102,000 | 104,000 | 59 |
| 2007/06/21 | 102,000 | 104,000 | 102,000 | 103,000 | 21 |
| 2007/06/20 | 104,000 | 104,000 | 101,000 | 103,000 | 60 |
| 2007/06/19 | 105,000 | 108,000 | 104,000 | 104,000 | 75 |
| 2007/06/18 | 102,000 | 106,000 | 102,000 | 105,000 | 254 |
| 2007/06/15 | 115,000 | 115,000 | 108,000 | 110,000 | 76 |
| 2007/06/14 | 108,000 | 114,000 | 107,000 | 114,000 | 59 |
| 2007/06/13 | 107,000 | 108,000 | 106,000 | 108,000 | 17 |
| 2007/06/12 | 109,000 | 109,000 | 107,000 | 108,000 | 18 |
| 2007/06/11 | 113,000 | 113,000 | 109,000 | 111,000 | 35 |
| 2007/06/08 | 114,000 | 114,000 | 111,000 | 114,000 | 22 |
| 2007/06/07 | 114,000 | 115,000 | 114,000 | 115,000 | 22 |
| 2007/06/06 | 113,000 | 115,000 | 111,000 | 114,000 | 40 |
| 2007/06/05 | 111,000 | 112,000 | 110,000 | 111,000 | 39 |
| 2007/06/04 | 115,000 | 115,000 | 112,000 | 113,000 | 65 |
| 2007/06/01 | 109,000 | 114,000 | 108,000 | 114,000 | 57 |
| 2007/05/31 | 108,000 | 110,000 | 108,000 | 108,000 | 33 |
| 2007/05/30 | 114,000 | 114,000 | 108,000 | 108,000 | 51 |
| 2007/05/29 | 110,000 | 112,000 | 107,000 | 110,000 | 57 |
| 2007/05/28 | 111,000 | 112,000 | 108,000 | 108,000 | 34 |
| 2007/05/25 | 109,000 | 114,000 | 106,000 | 109,000 | 59 |
| 2007/05/24 | 113,000 | 113,000 | 106,000 | 109,000 | 94 |
| 2007/05/23 | 110,000 | 127,000 | 110,000 | 115,000 | 429 |
| 2007/05/22 | 103,000 | 108,000 | 103,000 | 108,000 | 52 |
| 2007/05/21 | 107,000 | 109,000 | 104,000 | 104,000 | 32 |
| 2007/05/18 | 105,000 | 106,000 | 103,000 | 106,000 | 24 |
| 2007/05/17 | 108,000 | 108,000 | 105,000 | 105,000 | 90 |
| 2007/05/16 | 117,000 | 117,000 | 105,000 | 109,000 | 93 |
| 2007/05/15 | 121,000 | 128,000 | 112,000 | 117,000 | 268 |
| 2007/05/14 | 115,000 | 121,000 | 105,000 | 115,000 | 132 |
| 2007/05/11 | 123,000 | 127,000 | 119,000 | 119,000 | 90 |
| 2007/05/10 | 140,000 | 140,000 | 124,000 | 127,000 | 231 |
| 2007/05/09 | 125,000 | 148,000 | 122,000 | 136,000 | 834 |
| 2007/05/08 | 113,000 | 129,000 | 113,000 | 129,000 | 613 |
| 2007/05/07 | 110,000 | 115,000 | 108,000 | 109,000 | 75 |
| 2007/05/02 | 124,000 | 124,000 | 111,000 | 113,000 | 444 |
| 2007/05/01 | 101,000 | 120,000 | 101,000 | 120,000 | 556 |
| 2007/04/27 | 104,000 | 105,000 | 100,000 | 100,000 | 100 |
| 2007/04/26 | 101,000 | 106,000 | 101,000 | 102,000 | 63 |
| 2007/04/25 | 106,000 | 111,000 | 104,000 | 105,000 | 175 |
| 2007/04/24 | 114,000 | 120,000 | 107,000 | 114,000 | 259 |
| 2007/04/23 | 121,000 | 121,000 | 104,000 | 107,000 | 311 |
| 2007/04/20 | 130,000 | 131,000 | 121,000 | 121,000 | 210 |
| 2007/04/19 | 138,000 | 142,000 | 128,000 | 134,000 | 199 |
| 2007/04/18 | 150,000 | 151,000 | 133,000 | 142,000 | 523 |
| 2007/04/17 | 159,000 | 166,000 | 155,000 | 160,000 | 1,143 |
| 2007/04/16 | 128,000 | 146,000 | 128,000 | 146,000 | 887 |
| 2007/04/13 | 127,000 | 130,000 | 121,000 | 126,000 | 172 |
| 2007/04/12 | 122,000 | 125,000 | 121,000 | 124,000 | 83 |
| 2007/04/11 | 121,000 | 123,000 | 120,000 | 122,000 | 25 |
| 2007/04/10 | 122,000 | 130,000 | 121,000 | 123,000 | 125 |
| 2007/04/09 | 120,000 | 124,000 | 118,000 | 123,000 | 51 |
| 2007/04/06 | 119,000 | 119,000 | 118,000 | 118,000 | 7 |
| 2007/04/05 | 119,000 | 123,000 | 119,000 | 123,000 | 16 |
| 2007/04/04 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2007/04/03 | 120,000 | 120,000 | 120,000 | 120,000 | 17 |
| 2007/04/02 | 120,000 | 122,000 | 120,000 | 121,000 | 4 |
| 2007/03/30 | 123,000 | 123,000 | 119,000 | 120,000 | 9 |
| 2007/03/29 | 117,000 | 122,000 | 117,000 | 122,000 | 7 |
| 2007/03/28 | 118,000 | 119,000 | 117,000 | 117,000 | 8 |
| 2007/03/27 | 118,000 | 119,000 | 118,000 | 118,000 | 8 |
| 2007/03/26 | 122,000 | 122,000 | 118,000 | 121,000 | 4 |
| 2007/03/23 | 120,000 | 125,000 | 119,000 | 122,000 | 37 |
| 2007/03/22 | 120,000 | 121,000 | 116,000 | 121,000 | 18 |
| 2007/03/20 | 124,000 | 125,000 | 120,000 | 120,000 | 13 |
| 2007/03/19 | 124,000 | 125,000 | 120,000 | 123,000 | 24 |
| 2007/03/16 | 124,000 | 128,000 | 124,000 | 128,000 | 14 |
| 2007/03/15 | 121,000 | 122,000 | 121,000 | 122,000 | 14 |
| 2007/03/14 | 118,000 | 122,000 | 118,000 | 122,000 | 21 |
| 2007/03/13 | 124,000 | 124,000 | 124,000 | 124,000 | 4 |
| 2007/03/12 | 120,000 | 124,000 | 120,000 | 124,000 | 11 |
| 2007/03/09 | 125,000 | 126,000 | 116,000 | 120,000 | 89 |
| 2007/03/08 | 125,000 | 130,000 | 123,000 | 127,000 | 42 |
| 2007/03/07 | 123,000 | 127,000 | 123,000 | 125,000 | 42 |
| 2007/03/06 | 126,000 | 127,000 | 125,000 | 125,000 | 73 |
| 2007/03/05 | 134,000 | 134,000 | 125,000 | 125,000 | 44 |
| 2007/03/02 | 137,000 | 137,000 | 133,000 | 137,000 | 62 |
| 2007/03/01 | 144,000 | 144,000 | 137,000 | 137,000 | 15 |
| 2007/02/28 | 139,000 | 144,000 | 135,000 | 144,000 | 55 |
| 2007/02/27 | 147,000 | 147,000 | 140,000 | 145,000 | 39 |
| 2007/02/26 | 149,000 | 149,000 | 145,000 | 148,000 | 13 |
| 2007/02/23 | 140,000 | 150,000 | 140,000 | 147,000 | 84 |
| 2007/02/22 | 139,000 | 141,000 | 139,000 | 139,000 | 29 |
| 2007/02/21 | 137,000 | 139,000 | 136,000 | 139,000 | 20 |
| 2007/02/20 | 138,000 | 139,000 | 136,000 | 139,000 | 17 |
| 2007/02/19 | 135,000 | 140,000 | 135,000 | 140,000 | 20 |
| 2007/02/16 | 139,000 | 140,000 | 139,000 | 139,000 | 17 |
| 2007/02/15 | 139,000 | 142,000 | 139,000 | 140,000 | 33 |
| 2007/02/14 | 137,000 | 138,000 | 137,000 | 138,000 | 5 |
| 2007/02/13 | 140,000 | 141,000 | 136,000 | 137,000 | 19 |
| 2007/02/09 | 135,000 | 140,000 | 135,000 | 140,000 | 29 |
| 2007/02/08 | 134,000 | 140,000 | 134,000 | 138,000 | 19 |
| 2007/02/07 | 141,000 | 141,000 | 138,000 | 138,000 | 9 |
| 2007/02/06 | 142,000 | 143,000 | 137,000 | 142,000 | 28 |
| 2007/02/05 | 136,000 | 138,000 | 136,000 | 138,000 | 6 |
| 2007/02/02 | 137,000 | 138,000 | 136,000 | 137,000 | 39 |
| 2007/02/01 | 141,000 | 143,000 | 141,000 | 141,000 | 9 |
| 2007/01/31 | 142,000 | 142,000 | 139,000 | 141,000 | 28 |
| 2007/01/30 | 145,000 | 147,000 | 145,000 | 145,000 | 16 |
| 2007/01/29 | 141,000 | 149,000 | 141,000 | 149,000 | 38 |
| 2007/01/26 | 141,000 | 143,000 | 141,000 | 142,000 | 15 |
| 2007/01/25 | 143,000 | 145,000 | 138,000 | 143,000 | 45 |
| 2007/01/24 | 148,000 | 148,000 | 143,000 | 147,000 | 41 |
| 2007/01/23 | 149,000 | 149,000 | 146,000 | 148,000 | 8 |
| 2007/01/22 | 151,000 | 153,000 | 149,000 | 149,000 | 71 |
| 2007/01/19 | 145,000 | 154,000 | 144,000 | 154,000 | 242 |
| 2007/01/18 | 145,000 | 145,000 | 143,000 | 145,000 | 64 |
| 2007/01/17 | 142,000 | 144,000 | 141,000 | 144,000 | 11 |
| 2007/01/16 | 144,000 | 144,000 | 140,000 | 144,000 | 15 |
| 2007/01/15 | 139,000 | 146,000 | 139,000 | 143,000 | 29 |
| 2007/01/12 | 136,000 | 144,000 | 136,000 | 142,000 | 26 |
| 2007/01/11 | 136,000 | 141,000 | 135,000 | 136,000 | 30 |
| 2007/01/10 | 135,000 | 139,000 | 134,000 | 138,000 | 44 |
| 2007/01/09 | 134,000 | 137,000 | 134,000 | 134,000 | 38 |
| 2007/01/05 | 134,000 | 137,000 | 134,000 | 136,000 | 30 |
| 2007/01/04 | 143,000 | 143,000 | 140,000 | 140,000 | 16 |