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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,000 | 25,000 | 24,010 | 24,010 | 20 |
| 2009/12/29 | 25,770 | 26,000 | 25,000 | 25,600 | 8 |
| 2009/12/28 | 24,100 | 25,800 | 24,100 | 25,170 | 20 |
| 2009/12/25 | 25,350 | 25,350 | 24,000 | 24,500 | 20 |
| 2009/12/24 | 26,290 | 26,310 | 24,700 | 25,460 | 47 |
| 2009/12/22 | 25,800 | 26,890 | 25,730 | 26,890 | 3 |
| 2009/12/21 | 25,700 | 27,000 | 25,520 | 27,000 | 31 |
| 2009/12/18 | 27,300 | 27,800 | 24,900 | 27,500 | 55 |
| 2009/12/17 | 26,590 | 27,900 | 26,000 | 27,900 | 30 |
| 2009/12/16 | 26,100 | 27,980 | 25,700 | 26,590 | 99 |
| 2009/12/15 | 24,000 | 25,500 | 24,000 | 25,500 | 64 |
| 2009/12/14 | 21,910 | 23,900 | 21,910 | 23,500 | 28 |
| 2009/12/11 | 22,220 | 22,220 | 22,210 | 22,210 | 2 |
| 2009/12/10 | 21,200 | 21,920 | 21,010 | 21,920 | 3 |
| 2009/12/09 | 22,000 | 22,000 | 21,220 | 21,220 | 7 |
| 2009/12/08 | 22,800 | 22,800 | 22,800 | 22,800 | 2 |
| 2009/12/07 | 23,300 | 23,300 | 23,000 | 23,000 | 8 |
| 2009/12/04 | 23,600 | 23,990 | 22,400 | 23,600 | 16 |
| 2009/12/03 | 21,500 | 23,300 | 20,600 | 23,300 | 32 |
| 2009/12/02 | 20,410 | 22,000 | 20,410 | 21,800 | 21 |
| 2009/12/01 | 20,000 | 21,110 | 19,310 | 20,410 | 34 |
| 2009/11/30 | 20,100 | 20,100 | 19,000 | 19,800 | 21 |
| 2009/11/27 | 19,500 | 19,500 | 18,200 | 18,500 | 30 |
| 2009/11/26 | 20,010 | 21,000 | 19,560 | 19,760 | 21 |
| 2009/11/25 | 21,000 | 21,000 | 20,000 | 20,000 | 9 |
| 2009/11/24 | 21,700 | 21,700 | 20,000 | 21,000 | 39 |
| 2009/11/20 | 20,810 | 22,200 | 20,610 | 22,200 | 31 |
| 2009/11/19 | 21,800 | 22,710 | 21,100 | 21,110 | 49 |
| 2009/11/18 | 23,500 | 23,500 | 22,000 | 23,000 | 26 |
| 2009/11/17 | 24,560 | 24,560 | 24,560 | 24,560 | 1 |
| 2009/11/16 | 24,100 | 25,600 | 24,100 | 24,260 | 22 |
| 2009/11/13 | 24,700 | 25,800 | 23,220 | 25,000 | 34 |
| 2009/11/12 | 23,600 | 24,750 | 23,300 | 24,700 | 24 |
| 2009/11/11 | 22,900 | 25,600 | 22,900 | 25,100 | 43 |
| 2009/11/10 | 24,000 | 24,000 | 22,600 | 22,600 | 31 |
| 2009/11/09 | 24,900 | 24,900 | 23,000 | 23,000 | 45 |
| 2009/11/06 | 24,000 | 26,190 | 24,000 | 25,800 | 91 |
| 2009/11/05 | 25,500 | 25,500 | 22,600 | 23,200 | 215 |
| 2009/11/04 | 26,330 | 26,500 | 25,600 | 25,600 | 25 |
| 2009/11/02 | 26,800 | 26,900 | 26,200 | 26,600 | 28 |
| 2009/10/30 | 27,620 | 30,350 | 27,620 | 28,000 | 75 |
| 2009/10/29 | 26,900 | 27,320 | 26,800 | 27,320 | 24 |
| 2009/10/28 | 28,000 | 29,800 | 26,800 | 29,500 | 37 |
| 2009/10/27 | 29,600 | 29,600 | 28,500 | 28,500 | 12 |
| 2009/10/26 | 29,900 | 30,000 | 28,800 | 28,800 | 13 |
| 2009/10/23 | 28,600 | 30,000 | 28,400 | 29,000 | 70 |
| 2009/10/22 | 26,410 | 28,790 | 26,410 | 28,700 | 25 |
| 2009/10/21 | 28,500 | 28,500 | 26,700 | 26,700 | 8 |
| 2009/10/20 | 28,600 | 28,700 | 27,100 | 28,700 | 11 |
| 2009/10/19 | 28,990 | 28,990 | 27,000 | 28,000 | 15 |
| 2009/10/16 | 28,950 | 30,000 | 28,100 | 28,100 | 39 |
| 2009/10/15 | 28,700 | 29,200 | 27,400 | 28,900 | 49 |
| 2009/10/14 | 26,500 | 29,390 | 26,500 | 28,400 | 21 |
| 2009/10/13 | 27,160 | 27,340 | 26,100 | 26,700 | 82 |
| 2009/10/09 | 25,000 | 28,500 | 25,000 | 27,460 | 52 |
| 2009/10/08 | 26,110 | 26,110 | 25,200 | 25,500 | 26 |
| 2009/10/07 | 23,920 | 27,000 | 23,540 | 26,110 | 66 |
| 2009/10/06 | 27,500 | 27,500 | 24,520 | 24,520 | 109 |
| 2009/10/05 | 30,400 | 31,500 | 27,500 | 27,510 | 217 |
| 2009/10/02 | 25,200 | 28,500 | 24,000 | 28,500 | 206 |
| 2009/10/01 | 26,850 | 27,400 | 25,500 | 25,500 | 64 |
| 2009/09/30 | 28,290 | 28,290 | 27,000 | 27,150 | 55 |
| 2009/09/29 | 29,800 | 30,700 | 28,000 | 29,790 | 61 |
| 2009/09/28 | 27,800 | 29,200 | 26,310 | 29,200 | 111 |
| 2009/09/25 | 29,200 | 30,000 | 27,900 | 30,000 | 112 |
| 2009/09/24 | 30,600 | 33,300 | 30,400 | 31,000 | 123 |
| 2009/09/18 | 30,600 | 32,400 | 29,800 | 32,400 | 279 |
| 2009/09/17 | 35,800 | 35,800 | 33,000 | 33,800 | 380 |
| 2009/09/16 | 39,800 | 41,000 | 37,000 | 37,000 | 526 |
| 2009/09/15 | 38,200 | 41,000 | 34,600 | 41,000 | 768 |
| 2009/09/14 | 37,000 | 37,000 | 37,000 | 37,000 | 99 |
| 2009/09/11 | 33,150 | 34,500 | 31,500 | 33,000 | 244 |
| 2009/09/10 | 30,900 | 32,500 | 30,900 | 32,350 | 219 |
| 2009/09/09 | 26,800 | 30,100 | 26,600 | 30,100 | 136 |
| 2009/09/08 | 27,800 | 28,600 | 27,000 | 27,100 | 81 |
| 2009/09/07 | 28,400 | 32,400 | 28,400 | 28,500 | 342 |
| 2009/09/04 | 27,800 | 29,900 | 27,600 | 29,900 | 328 |
| 2009/09/03 | 26,450 | 28,250 | 25,850 | 26,900 | 100 |
| 2009/09/02 | 26,000 | 26,150 | 25,250 | 25,250 | 21 |
| 2009/09/01 | 25,000 | 26,000 | 25,000 | 26,000 | 20 |
| 2009/08/31 | 25,020 | 25,490 | 25,000 | 25,490 | 4 |
| 2009/08/28 | 25,400 | 26,100 | 25,120 | 25,420 | 66 |
| 2009/08/27 | 28,500 | 28,500 | 25,900 | 27,500 | 231 |
| 2009/08/25 | 22,400 | 23,000 | 22,400 | 22,500 | 14 |
| 2009/08/24 | 22,920 | 22,920 | 21,130 | 22,100 | 44 |
| 2009/08/21 | 23,100 | 23,100 | 22,930 | 22,930 | 33 |
| 2009/08/20 | 23,200 | 23,200 | 23,010 | 23,200 | 12 |
| 2009/08/19 | 24,090 | 24,220 | 23,100 | 23,100 | 13 |
| 2009/08/18 | 23,100 | 23,100 | 23,010 | 23,020 | 14 |
| 2009/08/17 | 25,170 | 25,170 | 22,800 | 24,000 | 54 |
| 2009/08/14 | 24,900 | 25,160 | 24,900 | 25,160 | 17 |
| 2009/08/13 | 24,500 | 24,800 | 23,800 | 23,800 | 5 |
| 2009/08/12 | 25,000 | 25,000 | 25,000 | 25,000 | 4 |
| 2009/08/11 | 23,810 | 25,030 | 23,810 | 24,100 | 10 |
| 2009/08/10 | 24,300 | 25,180 | 23,810 | 23,850 | 10 |
| 2009/08/06 | 24,000 | 24,500 | 23,600 | 24,500 | 13 |
| 2009/08/05 | 25,100 | 25,100 | 24,850 | 24,850 | 7 |
| 2009/08/04 | 24,900 | 25,200 | 24,900 | 25,100 | 13 |
| 2009/08/03 | 25,700 | 25,700 | 24,700 | 25,500 | 89 |
| 2009/07/31 | 22,800 | 24,600 | 22,800 | 24,500 | 6 |
| 2009/07/30 | 24,000 | 24,400 | 23,210 | 23,700 | 24 |
| 2009/07/29 | 23,100 | 24,300 | 23,030 | 24,200 | 14 |
| 2009/07/28 | 23,710 | 23,710 | 23,400 | 23,400 | 10 |
| 2009/07/27 | 22,700 | 23,900 | 22,700 | 23,500 | 10 |
| 2009/07/24 | 22,110 | 23,350 | 22,110 | 23,000 | 23 |
| 2009/07/23 | 22,050 | 23,100 | 22,000 | 22,410 | 40 |
| 2009/07/22 | 22,600 | 23,000 | 22,350 | 22,350 | 43 |
| 2009/07/21 | 22,300 | 22,300 | 21,700 | 21,700 | 19 |
| 2009/07/17 | 22,250 | 22,850 | 22,250 | 22,850 | 15 |
| 2009/07/16 | 21,320 | 23,850 | 21,320 | 23,750 | 33 |
| 2009/07/15 | 21,210 | 21,800 | 21,110 | 21,200 | 28 |
| 2009/07/14 | 19,400 | 21,790 | 19,400 | 21,110 | 34 |
| 2009/07/13 | 22,250 | 22,600 | 19,800 | 19,800 | 52 |
| 2009/07/10 | 22,400 | 23,100 | 22,010 | 22,500 | 31 |
| 2009/07/09 | 23,940 | 23,940 | 22,700 | 22,700 | 18 |
| 2009/07/08 | 25,000 | 25,000 | 23,800 | 24,000 | 47 |
| 2009/07/07 | 26,300 | 26,300 | 26,000 | 26,000 | 22 |
| 2009/07/06 | 25,900 | 26,500 | 25,850 | 26,300 | 30 |
| 2009/07/03 | 24,100 | 26,500 | 24,100 | 26,500 | 83 |
| 2009/07/02 | 24,200 | 25,000 | 24,010 | 25,000 | 24 |
| 2009/07/01 | 24,610 | 25,000 | 24,100 | 24,500 | 37 |
| 2009/06/30 | 24,010 | 24,910 | 23,900 | 24,000 | 22 |
| 2009/06/29 | 25,000 | 25,300 | 23,410 | 23,900 | 67 |
| 2009/06/26 | 24,000 | 25,700 | 23,700 | 25,000 | 70 |
| 2009/06/25 | 24,500 | 26,200 | 23,700 | 23,700 | 207 |
| 2009/06/24 | 22,600 | 24,100 | 22,300 | 23,500 | 82 |
| 2009/06/23 | 22,590 | 22,590 | 21,480 | 21,700 | 74 |
| 2009/06/22 | 24,000 | 24,300 | 22,500 | 22,610 | 142 |
| 2009/06/19 | 25,010 | 25,200 | 24,000 | 24,300 | 119 |
| 2009/06/18 | 25,820 | 25,900 | 24,800 | 25,310 | 130 |
| 2009/06/17 | 25,300 | 27,500 | 25,000 | 25,810 | 187 |
| 2009/06/16 | 26,970 | 27,000 | 24,800 | 26,800 | 459 |
| 2009/06/15 | 27,100 | 27,420 | 27,000 | 27,000 | 830 |
| 2009/06/12 | 31,000 | 31,000 | 31,000 | 31,000 | 25 |
| 2009/06/11 | 35,400 | 36,000 | 31,800 | 35,000 | 256 |
| 2009/06/10 | 32,000 | 35,200 | 31,550 | 33,000 | 378 |
| 2009/06/09 | 31,800 | 32,400 | 30,500 | 31,200 | 172 |
| 2009/06/08 | 27,800 | 31,800 | 27,800 | 31,000 | 110 |
| 2009/06/05 | 32,750 | 32,750 | 29,000 | 29,000 | 238 |
| 2009/06/04 | 31,950 | 35,600 | 31,950 | 33,000 | 316 |
| 2009/06/03 | 31,500 | 31,800 | 30,450 | 31,800 | 399 |
| 2009/06/02 | 28,500 | 28,800 | 28,000 | 28,800 | 402 |
| 2009/06/01 | 24,900 | 25,800 | 24,600 | 25,800 | 367 |
| 2009/05/29 | 24,000 | 24,600 | 21,000 | 22,800 | 375 |
| 2009/05/28 | 19,800 | 23,700 | 19,800 | 23,700 | 186 |
| 2009/05/27 | 19,400 | 21,400 | 19,400 | 20,700 | 82 |
| 2009/05/26 | 18,410 | 19,400 | 18,280 | 19,400 | 22 |
| 2009/05/25 | 18,200 | 18,810 | 18,200 | 18,810 | 25 |
| 2009/05/22 | 19,020 | 19,050 | 18,700 | 19,000 | 12 |
| 2009/05/21 | 19,310 | 20,110 | 19,000 | 19,220 | 37 |
| 2009/05/20 | 19,500 | 20,700 | 19,300 | 19,300 | 58 |
| 2009/05/19 | 19,210 | 19,800 | 19,210 | 19,410 | 17 |
| 2009/05/18 | 19,000 | 19,020 | 19,000 | 19,010 | 28 |
| 2009/05/15 | 18,900 | 19,220 | 18,900 | 19,220 | 12 |
| 2009/05/14 | 20,400 | 21,000 | 19,300 | 19,300 | 11 |
| 2009/05/13 | 20,000 | 20,400 | 20,000 | 20,400 | 13 |
| 2009/05/12 | 20,700 | 20,700 | 20,000 | 20,000 | 80 |
| 2009/05/11 | 19,310 | 19,400 | 18,800 | 18,800 | 12 |
| 2009/05/08 | 19,500 | 19,500 | 18,900 | 18,900 | 12 |
| 2009/05/07 | 19,300 | 19,400 | 19,290 | 19,290 | 20 |
| 2009/05/01 | 18,450 | 19,300 | 18,000 | 19,300 | 9 |
| 2009/04/30 | 18,500 | 18,500 | 18,500 | 18,500 | 4 |
| 2009/04/28 | 18,100 | 19,400 | 18,100 | 19,400 | 24 |
| 2009/04/27 | 19,000 | 20,000 | 19,000 | 19,700 | 19 |
| 2009/04/24 | 17,300 | 19,000 | 17,300 | 19,000 | 26 |
| 2009/04/23 | 17,100 | 17,100 | 17,100 | 17,100 | 3 |
| 2009/04/22 | 17,000 | 17,100 | 17,000 | 17,100 | 10 |
| 2009/04/21 | 17,400 | 17,400 | 17,000 | 17,000 | 6 |
| 2009/04/20 | 18,000 | 18,000 | 16,980 | 17,100 | 8 |
| 2009/04/16 | 18,700 | 19,000 | 18,500 | 18,500 | 18 |
| 2009/04/15 | 17,700 | 17,700 | 17,700 | 17,700 | 6 |
| 2009/04/14 | 18,200 | 18,200 | 17,400 | 17,700 | 4 |
| 2009/04/13 | 18,000 | 19,350 | 18,000 | 19,000 | 43 |
| 2009/04/10 | 16,520 | 18,200 | 16,520 | 17,350 | 38 |
| 2009/04/09 | 16,750 | 17,800 | 16,510 | 16,520 | 18 |
| 2009/04/08 | 16,500 | 16,750 | 16,300 | 16,750 | 10 |
| 2009/04/07 | 17,600 | 18,000 | 15,900 | 15,900 | 53 |
| 2009/04/06 | 17,000 | 17,400 | 16,620 | 17,400 | 38 |
| 2009/04/03 | 15,900 | 17,100 | 15,500 | 17,100 | 44 |
| 2009/04/02 | 16,050 | 16,100 | 15,220 | 15,500 | 61 |
| 2009/04/01 | 16,040 | 16,220 | 16,040 | 16,220 | 2 |
| 2009/03/31 | 16,500 | 16,500 | 16,100 | 16,100 | 4 |
| 2009/03/30 | 16,200 | 16,500 | 16,030 | 16,500 | 14 |
| 2009/03/27 | 17,190 | 17,200 | 16,100 | 16,100 | 16 |
| 2009/03/26 | 17,190 | 17,190 | 17,190 | 17,190 | 1 |
| 2009/03/24 | 17,200 | 17,200 | 16,200 | 17,200 | 6 |
| 2009/03/23 | 16,410 | 17,300 | 16,410 | 17,000 | 6 |
| 2009/03/19 | 15,000 | 16,500 | 15,000 | 16,400 | 23 |
| 2009/03/18 | 15,800 | 16,200 | 15,000 | 15,000 | 74 |
| 2009/03/17 | 16,500 | 16,500 | 15,700 | 15,700 | 39 |
| 2009/03/16 | 17,000 | 17,000 | 16,410 | 16,500 | 16 |
| 2009/03/13 | 16,980 | 16,980 | 16,300 | 16,800 | 40 |
| 2009/03/12 | 17,000 | 17,500 | 17,000 | 17,000 | 63 |
| 2009/03/11 | 18,410 | 19,000 | 18,200 | 19,000 | 28 |
| 2009/03/10 | 17,500 | 18,400 | 17,500 | 18,400 | 18 |
| 2009/03/09 | 17,060 | 17,100 | 17,060 | 17,100 | 6 |
| 2009/03/06 | 17,000 | 17,000 | 17,000 | 17,000 | 9 |
| 2009/03/05 | 17,000 | 17,100 | 17,000 | 17,000 | 10 |
| 2009/03/04 | 18,430 | 18,430 | 16,610 | 16,610 | 12 |
| 2009/03/03 | 17,010 | 17,030 | 17,010 | 17,030 | 7 |
| 2009/03/02 | 17,410 | 17,410 | 17,000 | 17,000 | 10 |
| 2009/02/27 | 18,990 | 18,990 | 17,010 | 17,810 | 14 |
| 2009/02/26 | 18,000 | 19,000 | 18,000 | 19,000 | 17 |
| 2009/02/25 | 17,200 | 18,000 | 17,000 | 18,000 | 10 |
| 2009/02/24 | 16,600 | 17,610 | 16,600 | 17,000 | 28 |
| 2009/02/23 | 18,000 | 18,000 | 17,400 | 17,400 | 12 |
| 2009/02/20 | 18,600 | 18,600 | 18,150 | 18,150 | 32 |
| 2009/02/19 | 18,300 | 18,600 | 18,300 | 18,600 | 19 |
| 2009/02/18 | 18,000 | 18,700 | 18,000 | 18,300 | 43 |
| 2009/02/17 | 21,500 | 21,500 | 18,700 | 18,700 | 65 |
| 2009/02/16 | 18,300 | 20,000 | 18,300 | 20,000 | 40 |
| 2009/02/13 | 18,500 | 18,500 | 17,800 | 18,000 | 62 |
| 2009/02/12 | 18,700 | 19,000 | 18,000 | 18,700 | 70 |
| 2009/02/10 | 18,200 | 19,400 | 18,000 | 18,500 | 61 |
| 2009/02/09 | 23,100 | 23,100 | 19,800 | 19,800 | 162 |
| 2009/02/06 | 23,000 | 23,000 | 21,100 | 22,800 | 425 |
| 2009/02/05 | 20,000 | 20,000 | 19,700 | 20,000 | 194 |
| 2009/02/04 | 18,000 | 18,000 | 18,000 | 18,000 | 257 |
| 2009/02/02 | 14,300 | 14,300 | 14,000 | 14,000 | 5 |
| 2009/01/30 | 15,200 | 15,200 | 14,700 | 14,700 | 2 |
| 2009/01/29 | 14,700 | 15,500 | 14,700 | 15,500 | 9 |
| 2009/01/27 | 15,050 | 15,900 | 15,050 | 15,900 | 3 |
| 2009/01/26 | 15,910 | 15,910 | 15,250 | 15,250 | 4 |
| 2009/01/23 | 15,100 | 15,110 | 15,100 | 15,110 | 3 |
| 2009/01/22 | 15,160 | 15,510 | 15,100 | 15,320 | 21 |
| 2009/01/21 | 15,130 | 15,140 | 15,130 | 15,140 | 8 |
| 2009/01/20 | 15,730 | 15,730 | 15,520 | 15,530 | 8 |
| 2009/01/19 | 15,730 | 15,740 | 15,720 | 15,720 | 12 |
| 2009/01/16 | 15,710 | 15,720 | 15,710 | 15,720 | 6 |
| 2009/01/15 | 17,000 | 17,000 | 15,300 | 15,700 | 44 |
| 2009/01/14 | 16,000 | 17,000 | 16,000 | 17,000 | 13 |
| 2009/01/13 | 17,230 | 17,230 | 17,230 | 17,230 | 7 |
| 2009/01/09 | 17,210 | 17,210 | 17,210 | 17,210 | 4 |
| 2009/01/08 | 17,100 | 17,210 | 17,100 | 17,200 | 9 |
| 2009/01/07 | 18,000 | 18,200 | 17,900 | 18,100 | 22 |
| 2009/01/06 | 18,000 | 19,000 | 18,000 | 19,000 | 36 |
| 2009/01/05 | 17,500 | 18,310 | 17,500 | 18,310 | 4 |