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 |
---|---|---|---|---|---|
2010/12/30 | 29,500 | 32,550 | 29,000 | 32,550 | 141 |
2010/12/29 | 29,400 | 33,500 | 28,600 | 30,900 | 933 |
2010/12/28 | 25,510 | 28,800 | 25,100 | 28,500 | 117 |
2010/12/27 | 26,200 | 27,000 | 26,100 | 26,150 | 38 |
2010/12/24 | 25,750 | 27,700 | 25,750 | 26,150 | 85 |
2010/12/22 | 26,560 | 26,560 | 25,360 | 25,900 | 31 |
2010/12/21 | 26,010 | 26,510 | 24,950 | 26,510 | 51 |
2010/12/20 | 27,000 | 27,000 | 26,100 | 26,100 | 67 |
2010/12/17 | 26,510 | 27,380 | 26,250 | 27,380 | 50 |
2010/12/16 | 28,010 | 29,000 | 26,710 | 27,010 | 123 |
2010/12/15 | 28,750 | 29,000 | 27,510 | 28,200 | 498 |
2010/12/14 | 24,300 | 29,100 | 24,300 | 27,750 | 936 |
2010/12/13 | 25,800 | 26,400 | 24,000 | 24,100 | 114 |
2010/12/10 | 23,600 | 25,500 | 23,120 | 24,800 | 126 |
2010/12/09 | 23,780 | 23,780 | 23,000 | 23,000 | 38 |
2010/12/08 | 22,900 | 23,850 | 22,900 | 23,850 | 37 |
2010/12/07 | 23,000 | 24,000 | 22,720 | 23,020 | 44 |
2010/12/06 | 23,600 | 23,600 | 23,400 | 23,500 | 16 |
2010/12/03 | 22,510 | 23,600 | 21,500 | 23,600 | 68 |
2010/12/02 | 23,000 | 23,900 | 22,510 | 23,000 | 32 |
2010/12/01 | 22,810 | 23,300 | 22,810 | 23,300 | 8 |
2010/11/30 | 22,940 | 23,490 | 22,800 | 23,300 | 28 |
2010/11/29 | 23,660 | 24,490 | 23,270 | 23,440 | 95 |
2010/11/26 | 26,000 | 26,900 | 22,520 | 25,160 | 195 |
2010/11/25 | 20,510 | 25,000 | 20,490 | 25,000 | 241 |
2010/11/24 | 19,550 | 20,000 | 19,150 | 20,000 | 15 |
2010/11/22 | 19,900 | 20,500 | 19,520 | 19,520 | 20 |
2010/11/19 | 19,700 | 19,800 | 19,400 | 19,500 | 48 |
2010/11/18 | 19,700 | 19,700 | 18,840 | 19,640 | 9 |
2010/11/17 | 0 | 0 | 0 | 19,000 | 0 |
2010/11/16 | 19,000 | 19,000 | 18,990 | 19,000 | 9 |
2010/11/15 | 18,800 | 19,000 | 18,800 | 18,950 | 11 |
2010/11/12 | 19,010 | 19,980 | 19,010 | 19,200 | 9 |
2010/11/11 | 19,990 | 20,000 | 19,500 | 19,700 | 13 |
2010/11/10 | 19,110 | 19,900 | 18,800 | 19,900 | 26 |
2010/11/09 | 19,000 | 20,000 | 19,000 | 19,100 | 19 |
2010/11/08 | 19,000 | 19,000 | 19,000 | 19,000 | 35 |
2010/11/05 | 18,100 | 19,000 | 18,100 | 19,000 | 17 |
2010/11/04 | 18,340 | 18,340 | 18,100 | 18,100 | 8 |
2010/11/02 | 19,000 | 19,000 | 18,500 | 18,500 | 9 |
2010/11/01 | 18,600 | 20,090 | 18,500 | 19,300 | 34 |
2010/10/29 | 17,900 | 19,100 | 17,330 | 19,000 | 51 |
2010/10/28 | 17,820 | 19,100 | 17,350 | 19,100 | 28 |
2010/10/27 | 17,400 | 17,600 | 16,700 | 16,900 | 10 |
2010/10/26 | 16,800 | 17,000 | 16,110 | 17,000 | 12 |
2010/10/25 | 16,800 | 16,800 | 16,800 | 16,800 | 3 |
2010/10/22 | 16,400 | 16,800 | 16,400 | 16,620 | 15 |
2010/10/21 | 17,500 | 17,500 | 17,200 | 17,200 | 40 |
2010/10/20 | 16,200 | 17,380 | 16,200 | 16,700 | 15 |
2010/10/19 | 0 | 0 | 0 | 17,400 | 0 |
2010/10/18 | 17,000 | 17,400 | 16,510 | 17,400 | 33 |
2010/10/15 | 17,100 | 17,100 | 16,980 | 16,980 | 8 |
2010/10/14 | 17,230 | 17,230 | 17,100 | 17,100 | 9 |
2010/10/13 | 0 | 0 | 0 | 17,600 | 0 |
2010/10/12 | 17,700 | 17,700 | 17,600 | 17,600 | 8 |
2010/10/08 | 17,800 | 18,030 | 17,600 | 17,600 | 23 |
2010/10/07 | 18,000 | 18,000 | 17,800 | 17,830 | 7 |
2010/10/06 | 17,990 | 18,000 | 17,600 | 18,000 | 30 |
2010/10/05 | 18,010 | 18,010 | 17,800 | 17,990 | 19 |
2010/10/04 | 18,010 | 18,160 | 18,010 | 18,100 | 13 |
2010/10/01 | 19,050 | 19,100 | 18,510 | 18,790 | 35 |
2010/09/30 | 18,800 | 19,800 | 18,800 | 19,800 | 36 |
2010/09/29 | 18,220 | 18,500 | 18,220 | 18,250 | 3 |
2010/09/28 | 18,650 | 18,650 | 18,180 | 18,180 | 19 |
2010/09/27 | 19,000 | 19,010 | 19,000 | 19,010 | 11 |
2010/09/24 | 19,800 | 19,800 | 18,820 | 18,820 | 72 |
2010/09/22 | 19,500 | 20,000 | 19,100 | 19,890 | 40 |
2010/09/21 | 19,010 | 20,000 | 19,010 | 20,000 | 8 |
2010/09/17 | 19,010 | 19,010 | 18,100 | 19,000 | 119 |
2010/09/16 | 19,560 | 19,560 | 19,560 | 19,560 | 4 |
2010/09/15 | 19,600 | 19,600 | 19,500 | 19,510 | 7 |
2010/09/14 | 19,500 | 20,000 | 19,500 | 20,000 | 28 |
2010/09/13 | 20,100 | 20,100 | 19,450 | 19,460 | 24 |
2010/09/10 | 20,400 | 20,990 | 20,000 | 20,990 | 54 |
2010/09/09 | 18,700 | 20,500 | 18,700 | 20,000 | 22 |
2010/09/08 | 18,600 | 19,300 | 18,510 | 18,900 | 11 |
2010/09/07 | 20,010 | 20,010 | 17,800 | 18,640 | 76 |
2010/09/06 | 19,500 | 20,390 | 19,500 | 20,000 | 8 |
2010/09/03 | 18,900 | 20,000 | 18,820 | 19,220 | 26 |
2010/09/02 | 19,100 | 19,300 | 18,900 | 18,900 | 55 |
2010/09/01 | 20,200 | 20,200 | 19,500 | 19,500 | 26 |
2010/08/31 | 20,990 | 22,000 | 19,530 | 20,300 | 119 |
2010/08/30 | 19,200 | 22,000 | 19,200 | 21,990 | 288 |
2010/08/27 | 18,000 | 18,500 | 18,000 | 18,000 | 4 |
2010/08/26 | 19,000 | 19,000 | 17,300 | 17,500 | 30 |
2010/08/25 | 18,900 | 20,000 | 17,050 | 18,000 | 67 |
2010/08/24 | 20,000 | 20,050 | 19,010 | 19,020 | 50 |
2010/08/23 | 19,820 | 19,820 | 19,820 | 19,820 | 3 |
2010/08/20 | 20,100 | 20,110 | 19,820 | 19,820 | 22 |
2010/08/19 | 21,290 | 21,290 | 20,000 | 20,000 | 51 |
2010/08/18 | 20,060 | 21,000 | 20,060 | 21,000 | 16 |
2010/08/17 | 20,200 | 21,000 | 20,200 | 21,000 | 4 |
2010/08/16 | 21,500 | 21,990 | 20,500 | 20,500 | 16 |
2010/08/13 | 20,500 | 21,300 | 20,500 | 21,300 | 11 |
2010/08/12 | 20,320 | 20,320 | 20,110 | 20,120 | 18 |
2010/08/11 | 21,150 | 21,150 | 20,820 | 20,820 | 2 |
2010/08/10 | 21,060 | 21,510 | 21,020 | 21,150 | 50 |
2010/08/09 | 20,830 | 22,700 | 20,830 | 22,490 | 9 |
2010/08/06 | 20,780 | 21,610 | 20,600 | 21,600 | 11 |
2010/08/05 | 20,270 | 21,500 | 20,270 | 20,500 | 22 |
2010/08/04 | 21,050 | 21,400 | 20,510 | 21,000 | 20 |
2010/08/03 | 22,900 | 22,900 | 21,500 | 21,500 | 25 |
2010/08/02 | 21,050 | 22,900 | 21,030 | 22,900 | 15 |
2010/07/30 | 21,800 | 22,500 | 21,050 | 22,050 | 45 |
2010/07/29 | 21,160 | 21,500 | 21,100 | 21,400 | 9 |
2010/07/28 | 21,490 | 21,990 | 21,100 | 21,990 | 18 |
2010/07/27 | 20,900 | 21,990 | 20,900 | 21,990 | 35 |
2010/07/26 | 22,000 | 25,550 | 21,050 | 22,400 | 69 |
2010/07/23 | 21,650 | 21,650 | 20,510 | 21,490 | 39 |
2010/07/22 | 20,160 | 20,300 | 19,010 | 20,300 | 96 |
2010/07/21 | 21,990 | 21,990 | 20,660 | 20,660 | 61 |
2010/07/20 | 24,500 | 24,500 | 21,510 | 22,000 | 62 |
2010/07/16 | 25,470 | 25,470 | 25,000 | 25,000 | 15 |
2010/07/15 | 26,500 | 26,500 | 26,000 | 26,000 | 27 |
2010/07/14 | 26,000 | 26,900 | 26,000 | 26,900 | 21 |
2010/07/13 | 25,100 | 26,500 | 24,600 | 26,500 | 15 |
2010/07/12 | 25,000 | 25,000 | 25,000 | 25,000 | 10 |
2010/07/09 | 26,000 | 26,100 | 26,000 | 26,000 | 4 |
2010/07/08 | 25,800 | 25,800 | 25,600 | 25,600 | 7 |
2010/07/07 | 24,600 | 24,700 | 24,600 | 24,700 | 77 |
2010/07/06 | 24,500 | 25,000 | 24,500 | 24,600 | 22 |
2010/07/05 | 25,100 | 25,700 | 25,100 | 25,700 | 7 |
2010/07/02 | 26,000 | 26,490 | 26,000 | 26,100 | 51 |
2010/07/01 | 25,100 | 26,600 | 25,100 | 26,500 | 21 |
2010/06/30 | 25,020 | 25,600 | 23,510 | 25,000 | 85 |
2010/06/29 | 25,400 | 26,500 | 25,020 | 25,020 | 55 |
2010/06/28 | 26,800 | 27,300 | 26,500 | 26,900 | 23 |
2010/06/25 | 27,300 | 27,500 | 27,000 | 27,000 | 29 |
2010/06/24 | 26,640 | 28,000 | 26,640 | 27,800 | 19 |
2010/06/23 | 27,600 | 27,600 | 27,140 | 27,140 | 41 |
2010/06/22 | 27,500 | 28,000 | 27,190 | 27,600 | 49 |
2010/06/21 | 27,300 | 27,500 | 26,110 | 27,000 | 88 |
2010/06/18 | 27,400 | 27,400 | 26,550 | 26,800 | 80 |
2010/06/17 | 29,930 | 29,930 | 27,500 | 27,900 | 77 |
2010/06/16 | 28,610 | 30,000 | 28,610 | 28,950 | 63 |
2010/06/15 | 30,000 | 30,000 | 28,230 | 29,000 | 119 |
2010/06/14 | 28,400 | 30,700 | 28,100 | 29,500 | 248 |
2010/06/11 | 33,850 | 35,450 | 33,000 | 33,400 | 112 |
2010/06/10 | 32,450 | 33,150 | 31,100 | 33,150 | 79 |
2010/06/09 | 35,500 | 35,500 | 32,000 | 33,150 | 154 |
2010/06/08 | 33,300 | 36,000 | 33,300 | 34,500 | 135 |
2010/06/07 | 31,800 | 35,700 | 31,500 | 34,700 | 250 |
2010/06/04 | 29,900 | 34,600 | 29,900 | 34,600 | 156 |
2010/06/03 | 28,900 | 30,000 | 28,900 | 29,600 | 27 |
2010/06/02 | 29,400 | 30,500 | 28,400 | 29,000 | 104 |
2010/06/01 | 29,030 | 29,500 | 29,030 | 29,500 | 16 |
2010/05/31 | 29,300 | 29,900 | 27,800 | 28,700 | 65 |
2010/05/28 | 29,400 | 30,500 | 28,900 | 30,000 | 80 |
2010/05/27 | 26,000 | 31,600 | 26,000 | 30,100 | 250 |
2010/05/26 | 26,500 | 26,560 | 25,200 | 26,560 | 72 |
2010/05/25 | 28,000 | 28,300 | 26,000 | 26,000 | 85 |
2010/05/24 | 28,000 | 29,000 | 27,500 | 28,070 | 58 |
2010/05/21 | 28,560 | 28,840 | 27,000 | 27,500 | 91 |
2010/05/20 | 30,000 | 30,100 | 29,500 | 29,500 | 41 |
2010/05/19 | 30,200 | 30,900 | 29,200 | 30,700 | 115 |
2010/05/18 | 31,400 | 32,700 | 30,300 | 31,500 | 73 |
2010/05/17 | 33,300 | 33,300 | 31,100 | 31,600 | 84 |
2010/05/14 | 34,000 | 35,000 | 33,100 | 35,000 | 77 |
2010/05/13 | 34,400 | 35,500 | 33,100 | 35,000 | 97 |
2010/05/12 | 32,300 | 33,700 | 30,400 | 33,000 | 252 |
2010/05/11 | 37,300 | 38,500 | 35,800 | 35,800 | 80 |
2010/05/10 | 36,000 | 38,200 | 35,500 | 37,000 | 68 |
2010/05/07 | 36,500 | 37,700 | 35,300 | 36,700 | 156 |
2010/05/06 | 39,800 | 40,700 | 37,700 | 39,800 | 146 |
2010/04/30 | 41,200 | 42,000 | 40,500 | 40,500 | 139 |
2010/04/28 | 40,950 | 40,950 | 39,500 | 40,500 | 96 |
2010/04/27 | 41,500 | 42,800 | 40,000 | 40,550 | 178 |
2010/04/26 | 43,900 | 43,900 | 41,500 | 42,000 | 196 |
2010/04/23 | 42,700 | 44,400 | 42,000 | 42,500 | 376 |
2010/04/22 | 38,800 | 44,800 | 38,800 | 43,400 | 1,094 |
2010/04/21 | 39,550 | 41,000 | 37,500 | 38,600 | 689 |
2010/04/20 | 52,700 | 52,700 | 38,700 | 38,850 | 3,181 |
2010/04/19 | 45,700 | 45,700 | 45,700 | 45,700 | 92 |
2010/04/16 | 33,000 | 38,700 | 33,000 | 38,700 | 1,331 |
2010/04/15 | 31,400 | 31,750 | 30,300 | 31,700 | 150 |
2010/04/14 | 29,550 | 30,900 | 29,550 | 30,900 | 93 |
2010/04/13 | 31,400 | 31,400 | 29,600 | 30,000 | 127 |
2010/04/12 | 32,200 | 32,200 | 30,000 | 31,400 | 181 |
2010/04/09 | 29,930 | 30,800 | 29,800 | 30,800 | 83 |
2010/04/08 | 29,600 | 30,700 | 29,600 | 30,500 | 15 |
2010/04/07 | 29,150 | 30,000 | 29,000 | 30,000 | 154 |
2010/04/06 | 30,800 | 30,800 | 29,500 | 30,350 | 56 |
2010/04/05 | 31,700 | 32,200 | 29,500 | 30,900 | 253 |
2010/04/02 | 31,850 | 32,500 | 31,200 | 31,950 | 172 |
2010/04/01 | 31,000 | 31,800 | 30,100 | 31,150 | 168 |
2010/03/31 | 29,900 | 31,000 | 29,200 | 30,600 | 216 |
2010/03/30 | 29,050 | 30,000 | 28,000 | 30,000 | 190 |
2010/03/29 | 30,700 | 30,700 | 28,100 | 29,100 | 63 |
2010/03/26 | 30,500 | 31,800 | 29,400 | 30,700 | 247 |
2010/03/25 | 29,400 | 33,500 | 29,400 | 31,600 | 711 |
2010/03/24 | 28,300 | 29,700 | 26,500 | 29,400 | 530 |
2010/03/23 | 27,530 | 27,530 | 25,900 | 26,300 | 94 |
2010/03/19 | 24,900 | 25,800 | 24,900 | 25,030 | 65 |
2010/03/18 | 26,000 | 26,580 | 24,900 | 24,900 | 84 |
2010/03/17 | 24,510 | 26,600 | 24,310 | 25,200 | 117 |
2010/03/16 | 24,610 | 25,200 | 24,510 | 24,510 | 41 |
2010/03/15 | 26,000 | 26,000 | 24,500 | 25,000 | 100 |
2010/03/12 | 25,100 | 26,100 | 24,100 | 25,500 | 366 |
2010/03/11 | 27,500 | 28,100 | 26,500 | 27,600 | 134 |
2010/03/10 | 27,400 | 28,000 | 26,300 | 28,000 | 156 |
2010/03/09 | 25,400 | 29,500 | 25,400 | 28,200 | 283 |
2010/03/08 | 24,840 | 25,900 | 24,840 | 25,000 | 90 |
2010/03/05 | 23,450 | 24,980 | 23,450 | 24,800 | 88 |
2010/03/04 | 22,950 | 23,450 | 22,950 | 23,450 | 6 |
2010/03/03 | 23,500 | 23,500 | 22,950 | 22,950 | 23 |
2010/03/02 | 23,600 | 23,600 | 22,950 | 23,500 | 24 |
2010/03/01 | 22,500 | 23,100 | 22,100 | 22,600 | 17 |
2010/02/26 | 21,800 | 23,000 | 21,500 | 22,500 | 51 |
2010/02/25 | 24,000 | 24,000 | 21,420 | 22,500 | 124 |
2010/02/24 | 24,900 | 25,100 | 23,660 | 24,400 | 86 |
2010/02/23 | 20,050 | 23,000 | 20,050 | 23,000 | 96 |
2010/02/22 | 20,520 | 20,900 | 20,010 | 20,010 | 25 |
2010/02/19 | 21,290 | 21,290 | 21,000 | 21,000 | 21 |
2010/02/18 | 22,000 | 22,000 | 20,820 | 21,000 | 42 |
2010/02/17 | 22,620 | 22,800 | 22,010 | 22,200 | 24 |
2010/02/16 | 22,110 | 22,680 | 22,110 | 22,620 | 38 |
2010/02/15 | 22,610 | 22,610 | 22,110 | 22,110 | 7 |
2010/02/12 | 22,800 | 22,800 | 22,500 | 22,600 | 12 |
2010/02/10 | 24,000 | 24,000 | 23,800 | 23,800 | 16 |
2010/02/09 | 23,010 | 24,000 | 23,000 | 24,000 | 20 |
2010/02/08 | 23,500 | 23,500 | 23,500 | 23,500 | 3 |
2010/02/05 | 23,500 | 23,500 | 23,100 | 23,200 | 19 |
2010/02/04 | 23,100 | 23,500 | 23,100 | 23,500 | 10 |
2010/02/03 | 24,510 | 24,510 | 23,200 | 23,200 | 12 |
2010/02/02 | 24,200 | 24,510 | 24,190 | 24,510 | 8 |
2010/02/01 | 24,200 | 24,360 | 24,200 | 24,200 | 8 |
2010/01/29 | 24,700 | 24,800 | 24,200 | 24,600 | 69 |
2010/01/28 | 26,000 | 26,000 | 24,990 | 25,200 | 42 |
2010/01/27 | 26,000 | 26,000 | 25,150 | 26,000 | 8 |
2010/01/26 | 26,000 | 26,000 | 26,000 | 26,000 | 8 |
2010/01/25 | 25,000 | 27,300 | 25,000 | 27,290 | 12 |
2010/01/22 | 25,100 | 25,100 | 25,010 | 25,100 | 11 |
2010/01/21 | 25,000 | 25,360 | 25,000 | 25,100 | 6 |
2010/01/20 | 25,500 | 26,000 | 24,800 | 25,500 | 34 |
2010/01/19 | 25,800 | 26,500 | 25,600 | 25,600 | 40 |
2010/01/18 | 26,750 | 26,750 | 25,000 | 25,300 | 12 |
2010/01/15 | 26,400 | 28,300 | 25,500 | 27,490 | 73 |
2010/01/14 | 29,950 | 30,000 | 26,900 | 26,900 | 30 |
2010/01/13 | 29,430 | 30,000 | 28,900 | 29,900 | 29 |
2010/01/12 | 26,990 | 29,490 | 26,490 | 29,430 | 107 |
2010/01/08 | 24,480 | 28,000 | 24,480 | 25,990 | 152 |
2010/01/07 | 23,800 | 25,000 | 23,300 | 24,490 | 21 |
2010/01/06 | 24,500 | 25,600 | 24,000 | 24,000 | 26 |
2010/01/05 | 25,100 | 25,740 | 24,000 | 24,500 | 14 |
2010/01/04 | 24,000 | 24,900 | 24,000 | 24,100 | 42 |