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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,500 | 17,700 | 17,500 | 17,700 | 6 |
| 2008/12/29 | 16,500 | 17,000 | 16,500 | 17,000 | 10 |
| 2008/12/26 | 18,500 | 18,500 | 16,990 | 16,990 | 30 |
| 2008/12/25 | 18,310 | 20,120 | 18,310 | 18,850 | 23 |
| 2008/12/24 | 19,310 | 19,310 | 18,510 | 18,510 | 27 |
| 2008/12/22 | 17,500 | 17,510 | 17,200 | 17,310 | 15 |
| 2008/12/19 | 19,710 | 19,710 | 19,000 | 19,100 | 8 |
| 2008/12/18 | 18,800 | 18,810 | 18,700 | 18,700 | 6 |
| 2008/12/17 | 20,510 | 21,500 | 19,990 | 21,500 | 13 |
| 2008/12/16 | 23,310 | 23,310 | 20,500 | 20,500 | 50 |
| 2008/12/15 | 20,310 | 20,310 | 20,310 | 20,310 | 163 |
| 2008/12/11 | 17,220 | 17,220 | 16,110 | 16,110 | 18 |
| 2008/12/10 | 18,000 | 18,010 | 17,200 | 17,210 | 16 |
| 2008/12/09 | 17,100 | 18,900 | 17,100 | 18,900 | 21 |
| 2008/12/08 | 17,800 | 18,900 | 17,800 | 18,900 | 45 |
| 2008/12/05 | 18,000 | 18,110 | 18,000 | 18,000 | 7 |
| 2008/12/04 | 18,300 | 18,400 | 18,110 | 18,110 | 12 |
| 2008/12/02 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2008/12/01 | 19,500 | 19,500 | 19,500 | 19,500 | 2 |
| 2008/11/28 | 19,500 | 19,500 | 19,500 | 19,500 | 2 |
| 2008/11/27 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2008/11/26 | 20,000 | 20,300 | 20,000 | 20,000 | 7 |
| 2008/11/25 | 20,000 | 20,000 | 19,500 | 19,500 | 3 |
| 2008/11/21 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2008/11/19 | 20,100 | 20,100 | 20,100 | 20,100 | 3 |
| 2008/11/18 | 20,200 | 20,200 | 20,100 | 20,100 | 6 |
| 2008/11/17 | 22,100 | 22,100 | 22,100 | 22,100 | 1 |
| 2008/11/14 | 21,000 | 22,100 | 21,000 | 22,100 | 7 |
| 2008/11/13 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
| 2008/11/12 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2008/11/11 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2008/11/10 | 25,000 | 25,400 | 22,900 | 24,000 | 8 |
| 2008/11/07 | 22,000 | 25,000 | 21,500 | 25,000 | 29 |
| 2008/11/06 | 25,500 | 25,800 | 24,490 | 24,490 | 34 |
| 2008/11/05 | 24,910 | 25,500 | 24,900 | 25,500 | 5 |
| 2008/11/04 | 24,900 | 24,900 | 24,900 | 24,900 | 1 |
| 2008/10/31 | 22,900 | 23,200 | 22,800 | 22,800 | 9 |
| 2008/10/30 | 18,500 | 20,500 | 18,500 | 20,500 | 6 |
| 2008/10/29 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2008/10/28 | 18,000 | 18,000 | 15,200 | 16,300 | 20 |
| 2008/10/27 | 19,000 | 19,000 | 18,000 | 18,000 | 12 |
| 2008/10/24 | 18,500 | 18,500 | 16,900 | 17,000 | 12 |
| 2008/10/23 | 17,500 | 18,700 | 17,500 | 18,700 | 2 |
| 2008/10/22 | 18,110 | 19,400 | 18,000 | 19,400 | 11 |
| 2008/10/21 | 18,010 | 19,000 | 18,000 | 18,900 | 11 |
| 2008/10/20 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
| 2008/10/17 | 15,500 | 17,000 | 15,500 | 17,000 | 6 |
| 2008/10/16 | 17,000 | 18,000 | 15,700 | 15,700 | 38 |
| 2008/10/15 | 17,400 | 17,400 | 17,400 | 17,400 | 12 |
| 2008/10/14 | 15,710 | 17,600 | 15,310 | 17,600 | 13 |
| 2008/10/10 | 14,500 | 16,110 | 14,500 | 16,110 | 38 |
| 2008/10/09 | 14,810 | 16,800 | 14,810 | 16,800 | 3 |
| 2008/10/08 | 14,200 | 15,000 | 14,100 | 14,800 | 14 |
| 2008/10/07 | 16,000 | 16,000 | 15,500 | 15,500 | 38 |
| 2008/10/06 | 17,500 | 17,500 | 15,500 | 16,500 | 5 |
| 2008/10/03 | 17,100 | 17,500 | 17,000 | 17,500 | 59 |
| 2008/10/02 | 22,000 | 22,000 | 20,000 | 20,000 | 5 |
| 2008/10/01 | 22,200 | 22,210 | 22,000 | 22,000 | 3 |
| 2008/09/30 | 22,500 | 24,600 | 22,500 | 24,600 | 2 |
| 2008/09/26 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2008/09/25 | 25,250 | 27,050 | 24,800 | 24,800 | 5 |
| 2008/09/24 | 26,900 | 26,900 | 23,900 | 24,750 | 90 |
| 2008/09/22 | 26,900 | 26,900 | 26,900 | 26,900 | 15 |
| 2008/09/18 | 20,900 | 20,900 | 20,900 | 20,900 | 17 |
| 2008/09/16 | 16,810 | 16,900 | 16,100 | 16,900 | 13 |
| 2008/09/12 | 16,810 | 16,810 | 16,810 | 16,810 | 33 |
| 2008/09/11 | 16,120 | 16,610 | 16,120 | 16,610 | 4 |
| 2008/09/09 | 16,500 | 16,500 | 16,500 | 16,500 | 3 |
| 2008/09/08 | 16,110 | 16,110 | 16,100 | 16,100 | 3 |
| 2008/09/05 | 19,500 | 19,500 | 17,500 | 17,500 | 10 |
| 2008/09/03 | 18,500 | 19,500 | 18,500 | 19,500 | 5 |
| 2008/09/02 | 20,030 | 20,030 | 18,200 | 18,210 | 20 |
| 2008/09/01 | 18,020 | 18,030 | 18,020 | 18,030 | 3 |
| 2008/08/29 | 18,720 | 20,700 | 18,720 | 20,700 | 9 |
| 2008/08/28 | 18,700 | 18,710 | 18,700 | 18,710 | 3 |
| 2008/08/27 | 18,500 | 20,000 | 18,500 | 20,000 | 8 |
| 2008/08/26 | 18,300 | 18,300 | 18,300 | 18,300 | 3 |
| 2008/08/22 | 20,900 | 20,900 | 20,900 | 20,900 | 5 |
| 2008/08/20 | 19,300 | 19,600 | 19,300 | 19,600 | 4 |
| 2008/08/19 | 17,400 | 17,700 | 17,400 | 17,600 | 3 |
| 2008/08/18 | 17,600 | 17,600 | 17,600 | 17,600 | 4 |
| 2008/08/15 | 20,000 | 20,000 | 19,000 | 19,000 | 4 |
| 2008/08/14 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2008/08/13 | 19,200 | 19,200 | 19,000 | 19,000 | 3 |
| 2008/08/12 | 18,800 | 19,000 | 18,200 | 18,200 | 5 |
| 2008/08/08 | 22,300 | 22,300 | 20,200 | 21,000 | 12 |
| 2008/08/06 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/08/05 | 19,990 | 21,000 | 19,990 | 21,000 | 9 |
| 2008/08/04 | 21,200 | 21,200 | 21,000 | 21,000 | 4 |
| 2008/08/01 | 22,100 | 22,100 | 22,100 | 22,100 | 15 |
| 2008/07/31 | 22,110 | 22,110 | 22,100 | 22,100 | 5 |
| 2008/07/30 | 22,400 | 22,400 | 22,100 | 22,100 | 3 |
| 2008/07/29 | 22,100 | 22,100 | 22,100 | 22,100 | 1 |
| 2008/07/28 | 22,210 | 23,000 | 22,210 | 23,000 | 11 |
| 2008/07/25 | 24,400 | 24,410 | 23,100 | 23,110 | 10 |
| 2008/07/24 | 22,710 | 23,500 | 22,710 | 23,500 | 2 |
| 2008/07/23 | 25,000 | 25,000 | 22,600 | 22,700 | 4 |
| 2008/07/22 | 24,800 | 25,000 | 24,800 | 25,000 | 6 |
| 2008/07/18 | 25,510 | 25,900 | 25,510 | 25,510 | 10 |
| 2008/07/17 | 25,210 | 27,010 | 25,210 | 25,210 | 8 |
| 2008/07/16 | 27,000 | 27,000 | 25,200 | 25,210 | 3 |
| 2008/07/15 | 27,510 | 27,510 | 27,510 | 27,510 | 4 |
| 2008/07/14 | 27,770 | 27,770 | 27,770 | 27,770 | 2 |
| 2008/07/11 | 27,780 | 27,780 | 27,780 | 27,780 | 2 |
| 2008/07/10 | 27,770 | 28,080 | 27,770 | 28,080 | 11 |
| 2008/07/09 | 28,200 | 30,000 | 27,510 | 27,770 | 12 |
| 2008/07/08 | 29,500 | 29,500 | 28,500 | 28,500 | 6 |
| 2008/07/07 | 31,100 | 31,100 | 31,000 | 31,000 | 12 |
| 2008/07/03 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2008/07/02 | 32,650 | 32,650 | 32,000 | 32,000 | 2 |
| 2008/07/01 | 31,850 | 31,850 | 31,850 | 31,850 | 1 |
| 2008/06/27 | 33,000 | 33,000 | 31,800 | 31,800 | 3 |
| 2008/06/26 | 32,850 | 33,000 | 32,850 | 33,000 | 4 |
| 2008/06/25 | 31,500 | 35,500 | 31,500 | 35,250 | 9 |
| 2008/06/24 | 33,000 | 33,000 | 32,400 | 32,400 | 8 |
| 2008/06/23 | 33,000 | 33,050 | 33,000 | 33,050 | 2 |
| 2008/06/20 | 32,700 | 34,750 | 32,700 | 34,750 | 4 |
| 2008/06/19 | 33,500 | 33,900 | 33,500 | 33,900 | 4 |
| 2008/06/18 | 33,800 | 35,800 | 33,400 | 35,750 | 6 |
| 2008/06/17 | 35,700 | 37,000 | 33,800 | 37,000 | 6 |
| 2008/06/16 | 36,100 | 36,100 | 36,000 | 36,100 | 8 |
| 2008/06/13 | 36,250 | 36,500 | 36,250 | 36,500 | 5 |
| 2008/06/11 | 36,200 | 36,200 | 36,200 | 36,200 | 1 |
| 2008/06/09 | 33,800 | 35,000 | 33,400 | 35,000 | 9 |
| 2008/06/06 | 36,700 | 36,700 | 36,600 | 36,600 | 4 |
| 2008/06/05 | 38,900 | 38,900 | 36,600 | 36,600 | 8 |
| 2008/06/04 | 39,200 | 40,500 | 39,200 | 40,500 | 12 |
| 2008/06/03 | 42,000 | 42,000 | 37,200 | 37,200 | 19 |
| 2008/06/02 | 39,000 | 41,100 | 38,550 | 41,000 | 16 |
| 2008/05/30 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2008/05/29 | 35,500 | 38,000 | 35,500 | 38,000 | 4 |
| 2008/05/28 | 35,600 | 35,600 | 35,600 | 35,600 | 2 |
| 2008/05/26 | 37,000 | 39,000 | 37,000 | 38,000 | 14 |
| 2008/05/23 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/05/22 | 38,900 | 38,900 | 37,800 | 38,600 | 5 |
| 2008/05/21 | 36,500 | 36,900 | 36,500 | 36,900 | 8 |
| 2008/05/20 | 38,100 | 38,100 | 38,000 | 38,000 | 4 |
| 2008/05/19 | 38,400 | 38,500 | 38,000 | 38,000 | 5 |
| 2008/05/16 | 42,900 | 42,900 | 42,900 | 42,900 | 6 |
| 2008/05/15 | 35,500 | 39,300 | 35,500 | 39,300 | 22 |
| 2008/05/14 | 35,400 | 35,400 | 35,300 | 35,300 | 2 |
| 2008/05/13 | 36,050 | 38,050 | 36,050 | 37,400 | 5 |
| 2008/05/12 | 35,200 | 38,450 | 35,200 | 38,450 | 5 |
| 2008/05/09 | 39,750 | 40,550 | 38,400 | 38,800 | 19 |
| 2008/05/08 | 35,000 | 38,200 | 35,000 | 38,200 | 20 |
| 2008/05/07 | 35,000 | 35,000 | 34,200 | 34,200 | 11 |
| 2008/05/02 | 32,700 | 34,000 | 32,700 | 34,000 | 10 |
| 2008/05/01 | 31,200 | 31,200 | 31,000 | 31,000 | 3 |
| 2008/04/30 | 31,300 | 31,350 | 31,300 | 31,350 | 2 |
| 2008/04/28 | 32,000 | 32,800 | 31,300 | 31,300 | 10 |
| 2008/04/25 | 34,900 | 34,900 | 31,700 | 33,300 | 11 |
| 2008/04/24 | 30,800 | 34,500 | 30,800 | 34,500 | 12 |
| 2008/04/23 | 30,600 | 30,600 | 30,500 | 30,500 | 6 |
| 2008/04/21 | 31,500 | 31,500 | 30,900 | 30,900 | 2 |
| 2008/04/18 | 31,500 | 32,100 | 30,700 | 32,100 | 10 |
| 2008/04/17 | 31,700 | 32,100 | 31,700 | 31,900 | 4 |
| 2008/04/16 | 30,300 | 31,900 | 30,300 | 30,450 | 8 |
| 2008/04/15 | 30,600 | 30,800 | 30,300 | 30,300 | 4 |
| 2008/04/14 | 30,700 | 30,700 | 30,000 | 30,200 | 6 |
| 2008/04/11 | 32,400 | 32,400 | 32,400 | 32,400 | 2 |
| 2008/04/10 | 32,350 | 32,350 | 32,350 | 32,350 | 4 |
| 2008/04/09 | 31,300 | 32,900 | 31,300 | 32,900 | 13 |
| 2008/04/08 | 35,600 | 35,600 | 32,800 | 32,800 | 19 |
| 2008/04/07 | 31,750 | 32,600 | 31,600 | 31,600 | 47 |
| 2008/04/04 | 34,000 | 35,000 | 34,000 | 35,000 | 4 |
| 2008/04/03 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/04/01 | 33,050 | 37,600 | 33,050 | 37,600 | 13 |
| 2008/03/31 | 35,000 | 35,050 | 35,000 | 35,050 | 6 |
| 2008/03/28 | 36,050 | 37,900 | 36,050 | 37,900 | 6 |
| 2008/03/27 | 36,050 | 36,050 | 36,050 | 36,050 | 2 |
| 2008/03/26 | 40,500 | 40,500 | 36,000 | 36,050 | 16 |
| 2008/03/25 | 39,300 | 39,300 | 39,300 | 39,300 | 28 |
| 2008/03/21 | 29,300 | 31,300 | 29,300 | 31,300 | 41 |
| 2008/03/19 | 38,000 | 38,000 | 33,100 | 33,100 | 22 |
| 2008/03/18 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2008/03/17 | 36,000 | 36,000 | 33,950 | 34,000 | 7 |
| 2008/03/14 | 36,500 | 37,000 | 36,500 | 36,500 | 8 |
| 2008/03/13 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2008/03/12 | 37,600 | 39,700 | 37,200 | 39,700 | 8 |
| 2008/03/11 | 36,100 | 38,000 | 36,100 | 38,000 | 2 |
| 2008/03/10 | 36,100 | 36,150 | 36,100 | 36,150 | 8 |
| 2008/03/07 | 36,250 | 36,800 | 36,250 | 36,800 | 6 |
| 2008/03/06 | 38,950 | 38,950 | 38,950 | 38,950 | 1 |
| 2008/03/05 | 38,900 | 38,900 | 38,900 | 38,900 | 1 |
| 2008/03/04 | 38,800 | 39,000 | 38,100 | 38,100 | 5 |
| 2008/03/03 | 37,000 | 38,400 | 36,000 | 38,400 | 7 |
| 2008/02/29 | 38,950 | 38,950 | 37,000 | 37,000 | 26 |
| 2008/02/28 | 40,200 | 40,500 | 38,900 | 38,900 | 14 |
| 2008/02/27 | 40,300 | 40,300 | 38,500 | 38,900 | 13 |
| 2008/02/26 | 39,000 | 41,100 | 39,000 | 40,300 | 6 |
| 2008/02/25 | 38,500 | 39,000 | 38,100 | 39,000 | 4 |
| 2008/02/22 | 40,000 | 41,600 | 39,500 | 39,500 | 15 |
| 2008/02/21 | 38,050 | 39,000 | 38,050 | 39,000 | 36 |
| 2008/02/20 | 41,500 | 41,500 | 41,500 | 41,500 | 2 |
| 2008/02/19 | 45,500 | 45,500 | 41,100 | 45,500 | 5 |
| 2008/02/18 | 39,400 | 45,500 | 39,350 | 45,500 | 30 |
| 2008/02/15 | 38,600 | 43,350 | 37,550 | 43,350 | 13 |
| 2008/02/14 | 39,350 | 39,350 | 39,300 | 39,350 | 4 |
| 2008/02/13 | 38,450 | 39,000 | 38,450 | 38,950 | 46 |
| 2008/02/12 | 42,500 | 42,500 | 40,050 | 40,050 | 7 |
| 2008/02/08 | 44,100 | 44,100 | 42,600 | 42,600 | 10 |
| 2008/02/07 | 46,500 | 46,500 | 43,000 | 43,000 | 13 |
| 2008/02/06 | 46,000 | 46,000 | 46,000 | 46,000 | 4 |
| 2008/02/05 | 45,800 | 46,200 | 45,800 | 45,800 | 7 |
| 2008/02/04 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2008/02/01 | 47,900 | 47,900 | 47,900 | 47,900 | 10 |
| 2008/01/31 | 46,000 | 46,000 | 45,000 | 45,500 | 8 |
| 2008/01/30 | 47,600 | 48,000 | 47,000 | 47,000 | 5 |
| 2008/01/29 | 48,000 | 48,000 | 47,000 | 47,000 | 3 |
| 2008/01/28 | 46,500 | 46,500 | 46,500 | 46,500 | 2 |
| 2008/01/25 | 45,650 | 48,000 | 45,000 | 47,200 | 19 |
| 2008/01/24 | 44,000 | 44,050 | 44,000 | 44,050 | 2 |
| 2008/01/23 | 42,600 | 43,000 | 42,600 | 42,600 | 33 |
| 2008/01/22 | 44,850 | 44,850 | 42,000 | 43,000 | 25 |
| 2008/01/21 | 41,000 | 45,000 | 41,000 | 45,000 | 19 |
| 2008/01/18 | 38,300 | 41,000 | 38,300 | 41,000 | 15 |
| 2008/01/17 | 42,000 | 42,000 | 38,600 | 38,700 | 10 |
| 2008/01/16 | 41,000 | 41,400 | 40,600 | 40,600 | 17 |
| 2008/01/15 | 45,400 | 45,400 | 44,600 | 44,600 | 13 |
| 2008/01/11 | 48,600 | 50,000 | 48,600 | 48,600 | 6 |
| 2008/01/10 | 50,500 | 51,000 | 49,650 | 49,800 | 9 |
| 2008/01/09 | 51,000 | 52,000 | 51,000 | 52,000 | 3 |
| 2008/01/08 | 50,700 | 51,000 | 50,700 | 51,000 | 7 |
| 2008/01/07 | 50,000 | 50,000 | 48,600 | 48,600 | 5 |
| 2008/01/04 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |