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 |
---|---|---|---|---|---|
2013/12/30 | 47,100 | 48,100 | 41,100 | 41,500 | 1,724 |
2013/12/27 | 38,500 | 41,600 | 38,100 | 41,500 | 303 |
2013/12/26 | 37,200 | 39,900 | 37,200 | 38,050 | 283 |
2013/12/25 | 38,200 | 38,500 | 37,000 | 37,200 | 291 |
2013/12/24 | 37,500 | 38,500 | 36,550 | 38,000 | 211 |
2013/12/20 | 37,800 | 37,800 | 36,200 | 36,750 | 173 |
2013/12/19 | 39,900 | 41,000 | 38,100 | 38,500 | 498 |
2013/12/18 | 36,050 | 40,700 | 36,000 | 38,500 | 829 |
2013/12/17 | 34,600 | 35,900 | 34,500 | 35,000 | 132 |
2013/12/16 | 36,000 | 36,000 | 34,550 | 35,000 | 374 |
2013/12/13 | 36,000 | 38,500 | 35,200 | 36,150 | 661 |
2013/12/12 | 36,000 | 38,750 | 35,100 | 36,000 | 1,521 |
2013/12/11 | 40,100 | 44,050 | 39,000 | 39,450 | 3,825 |
2013/12/10 | 40,000 | 40,450 | 36,050 | 37,050 | 2,428 |
2013/12/09 | 43,000 | 43,000 | 42,300 | 43,000 | 1,320 |
2013/12/06 | 35,000 | 37,800 | 34,700 | 36,000 | 679 |
2013/12/05 | 34,000 | 34,800 | 31,650 | 34,700 | 275 |
2013/12/04 | 32,650 | 32,650 | 30,500 | 32,100 | 199 |
2013/12/03 | 32,600 | 33,600 | 32,600 | 32,700 | 173 |
2013/12/02 | 35,050 | 35,050 | 32,600 | 33,100 | 475 |
2013/11/29 | 33,300 | 37,500 | 32,950 | 34,350 | 876 |
2013/11/28 | 32,100 | 32,800 | 32,050 | 32,200 | 89 |
2013/11/27 | 31,700 | 32,000 | 31,600 | 32,000 | 61 |
2013/11/26 | 31,850 | 32,500 | 31,850 | 32,050 | 51 |
2013/11/25 | 32,800 | 32,850 | 31,600 | 32,500 | 153 |
2013/11/22 | 32,700 | 33,450 | 31,800 | 32,550 | 184 |
2013/11/21 | 32,150 | 32,800 | 32,150 | 32,550 | 53 |
2013/11/20 | 32,750 | 33,100 | 31,750 | 32,150 | 91 |
2013/11/19 | 32,100 | 32,200 | 31,300 | 31,350 | 136 |
2013/11/18 | 32,250 | 32,750 | 32,250 | 32,400 | 75 |
2013/11/15 | 31,650 | 33,600 | 31,650 | 33,300 | 105 |
2013/11/14 | 31,300 | 32,900 | 30,700 | 32,100 | 195 |
2013/11/13 | 31,600 | 32,100 | 31,500 | 31,600 | 174 |
2013/11/12 | 32,500 | 32,550 | 32,000 | 32,300 | 91 |
2013/11/11 | 33,000 | 33,850 | 32,000 | 32,350 | 217 |
2013/11/08 | 33,050 | 33,950 | 32,950 | 33,950 | 124 |
2013/11/07 | 32,800 | 34,850 | 32,800 | 33,800 | 156 |
2013/11/06 | 32,550 | 34,650 | 32,550 | 34,000 | 128 |
2013/11/05 | 33,600 | 33,650 | 33,000 | 33,650 | 118 |
2013/11/01 | 34,900 | 35,000 | 33,000 | 33,250 | 458 |
2013/10/31 | 36,200 | 36,950 | 35,000 | 35,600 | 273 |
2013/10/30 | 36,100 | 36,900 | 34,800 | 34,800 | 631 |
2013/10/29 | 38,950 | 41,850 | 37,000 | 38,200 | 1,823 |
2013/10/28 | 38,000 | 38,800 | 36,000 | 36,150 | 1,657 |
2013/10/25 | 44,200 | 44,500 | 41,750 | 41,750 | 2,323 |
2013/10/24 | 42,350 | 48,750 | 42,350 | 48,750 | 4,854 |
2013/10/23 | 37,900 | 41,750 | 36,150 | 41,750 | 2,288 |
2013/10/22 | 34,200 | 35,900 | 33,600 | 34,300 | 755 |
2013/10/21 | 32,650 | 33,450 | 31,900 | 33,200 | 161 |
2013/10/18 | 34,500 | 34,800 | 31,850 | 32,750 | 337 |
2013/10/17 | 34,150 | 34,150 | 31,600 | 33,800 | 905 |
2013/10/16 | 29,700 | 34,500 | 29,500 | 34,500 | 992 |
2013/10/15 | 30,550 | 31,000 | 28,000 | 29,500 | 119 |
2013/10/11 | 31,000 | 31,400 | 30,500 | 30,500 | 146 |
2013/10/10 | 31,000 | 31,700 | 30,600 | 31,550 | 228 |
2013/10/09 | 29,530 | 31,100 | 29,400 | 30,600 | 216 |
2013/10/08 | 28,800 | 29,770 | 28,600 | 29,400 | 245 |
2013/10/07 | 32,000 | 32,500 | 30,050 | 30,900 | 248 |
2013/10/04 | 33,100 | 33,750 | 32,100 | 33,350 | 241 |
2013/10/03 | 33,400 | 35,050 | 33,000 | 33,700 | 538 |
2013/10/02 | 34,000 | 34,400 | 32,350 | 32,600 | 336 |
2013/10/01 | 34,100 | 35,000 | 32,400 | 33,000 | 621 |
2013/09/30 | 36,900 | 36,900 | 33,000 | 36,000 | 727 |
2013/09/27 | 40,850 | 41,000 | 37,150 | 37,600 | 1,190 |
2013/09/26 | 36,600 | 39,000 | 32,400 | 38,050 | 1,349 |
2013/09/25 | 40,800 | 40,900 | 38,000 | 38,000 | 1,787 |
2013/09/24 | 45,000 | 45,000 | 45,000 | 45,000 | 517 |
2013/09/20 | 37,500 | 41,200 | 36,100 | 38,000 | 2,386 |
2013/09/19 | 54,000 | 54,000 | 40,300 | 40,300 | 4,809 |
2013/09/18 | 36,100 | 47,300 | 36,000 | 47,300 | 6,326 |
2013/09/17 | 33,300 | 33,300 | 33,300 | 33,300 | 151 |
2013/09/13 | 28,270 | 28,270 | 28,270 | 28,270 | 76 |
2013/09/12 | 23,270 | 23,270 | 23,270 | 23,270 | 62 |
2013/09/11 | 19,400 | 19,400 | 19,050 | 19,270 | 46 |
2013/09/10 | 19,400 | 19,400 | 18,980 | 19,000 | 79 |
2013/09/09 | 19,700 | 19,700 | 19,000 | 19,000 | 36 |
2013/09/06 | 19,800 | 20,040 | 19,220 | 19,300 | 10 |
2013/09/05 | 20,210 | 20,210 | 19,800 | 19,810 | 8 |
2013/09/04 | 20,380 | 20,390 | 19,540 | 19,810 | 36 |
2013/09/03 | 19,300 | 20,500 | 19,300 | 20,180 | 82 |
2013/09/02 | 19,000 | 19,590 | 19,000 | 19,050 | 49 |
2013/08/30 | 18,800 | 19,340 | 18,710 | 19,340 | 28 |
2013/08/29 | 18,560 | 19,550 | 18,560 | 18,710 | 41 |
2013/08/28 | 18,640 | 19,800 | 18,640 | 18,670 | 14 |
2013/08/27 | 18,610 | 20,000 | 18,530 | 19,300 | 108 |
2013/08/26 | 18,610 | 19,000 | 18,610 | 18,610 | 19 |
2013/08/23 | 19,340 | 19,480 | 19,010 | 19,010 | 98 |
2013/08/22 | 19,110 | 19,410 | 19,110 | 19,150 | 15 |
2013/08/21 | 19,610 | 19,920 | 19,500 | 19,500 | 65 |
2013/08/20 | 20,030 | 20,500 | 19,700 | 19,860 | 98 |
2013/08/19 | 19,960 | 22,300 | 19,620 | 20,640 | 242 |
2013/08/16 | 19,950 | 19,960 | 18,330 | 19,960 | 122 |
2013/08/15 | 19,200 | 20,040 | 19,150 | 19,650 | 50 |
2013/08/14 | 19,600 | 23,600 | 19,040 | 19,570 | 1,219 |
2013/08/13 | 18,160 | 19,640 | 18,160 | 19,600 | 41 |
2013/08/12 | 18,430 | 18,470 | 18,420 | 18,430 | 13 |
2013/08/09 | 19,000 | 19,000 | 18,500 | 18,500 | 60 |
2013/08/08 | 18,950 | 19,700 | 18,950 | 19,000 | 18 |
2013/08/07 | 19,900 | 21,000 | 19,300 | 19,320 | 63 |
2013/08/06 | 19,900 | 19,900 | 19,900 | 19,900 | 2 |
2013/08/05 | 20,000 | 21,000 | 19,800 | 20,000 | 62 |
2013/08/02 | 20,310 | 20,310 | 19,300 | 20,000 | 77 |
2013/08/01 | 19,030 | 20,010 | 18,920 | 19,510 | 35 |
2013/07/31 | 18,410 | 21,450 | 18,040 | 20,000 | 80 |
2013/07/30 | 17,900 | 18,410 | 17,800 | 18,410 | 32 |
2013/07/29 | 18,700 | 19,310 | 18,000 | 18,000 | 129 |
2013/07/26 | 19,510 | 20,000 | 19,000 | 20,000 | 56 |
2013/07/25 | 19,510 | 19,610 | 19,510 | 19,510 | 13 |
2013/07/24 | 20,140 | 20,500 | 19,500 | 19,800 | 43 |
2013/07/23 | 19,900 | 22,050 | 19,600 | 20,130 | 255 |
2013/07/22 | 20,000 | 20,000 | 18,680 | 19,100 | 184 |
2013/07/19 | 21,130 | 21,180 | 20,130 | 20,130 | 147 |
2013/07/18 | 21,810 | 22,700 | 20,600 | 21,410 | 478 |
2013/07/17 | 27,300 | 27,300 | 23,000 | 23,310 | 2,200 |
2013/07/16 | 19,100 | 22,300 | 19,100 | 22,300 | 170 |
2013/07/12 | 18,800 | 18,800 | 18,300 | 18,300 | 9 |
2013/07/11 | 17,800 | 18,000 | 17,720 | 18,000 | 18 |
2013/07/10 | 18,000 | 18,030 | 18,000 | 18,000 | 26 |
2013/07/09 | 18,530 | 18,530 | 17,490 | 17,960 | 76 |
2013/07/08 | 19,230 | 19,300 | 18,500 | 18,500 | 32 |
2013/07/05 | 18,610 | 18,900 | 18,610 | 18,900 | 22 |
2013/07/03 | 18,900 | 19,200 | 18,500 | 18,610 | 22 |
2013/07/02 | 18,520 | 18,900 | 18,520 | 18,900 | 13 |
2013/07/01 | 18,400 | 18,500 | 18,130 | 18,500 | 11 |
2013/06/28 | 17,800 | 19,250 | 16,950 | 18,740 | 41 |
2013/06/27 | 17,250 | 17,450 | 16,800 | 16,800 | 25 |
2013/06/26 | 17,500 | 17,540 | 17,010 | 17,020 | 22 |
2013/06/25 | 18,000 | 18,000 | 17,500 | 17,500 | 14 |
2013/06/24 | 17,870 | 18,190 | 17,750 | 17,880 | 23 |
2013/06/21 | 18,100 | 18,590 | 17,570 | 18,590 | 17 |
2013/06/20 | 18,880 | 19,000 | 18,500 | 18,590 | 23 |
2013/06/19 | 18,990 | 19,210 | 18,800 | 19,000 | 22 |
2013/06/18 | 19,200 | 19,200 | 18,980 | 19,100 | 10 |
2013/06/17 | 18,880 | 19,010 | 18,800 | 18,800 | 50 |
2013/06/14 | 19,280 | 20,580 | 19,280 | 19,280 | 49 |
2013/06/13 | 19,800 | 19,800 | 19,100 | 19,280 | 22 |
2013/06/12 | 20,000 | 20,400 | 19,800 | 20,000 | 43 |
2013/06/11 | 20,300 | 20,700 | 19,870 | 20,000 | 170 |
2013/06/10 | 21,860 | 21,860 | 19,690 | 21,300 | 70 |
2013/06/07 | 20,000 | 22,500 | 18,880 | 19,560 | 449 |
2013/06/06 | 23,620 | 23,620 | 23,000 | 23,000 | 58 |
2013/06/05 | 24,070 | 24,130 | 23,620 | 23,620 | 80 |
2013/06/04 | 25,000 | 25,000 | 24,200 | 24,200 | 137 |
2013/06/03 | 24,210 | 24,770 | 24,200 | 24,210 | 65 |
2013/05/31 | 24,100 | 24,900 | 24,050 | 24,050 | 137 |
2013/05/30 | 25,610 | 25,610 | 24,040 | 24,050 | 175 |
2013/05/29 | 26,590 | 26,780 | 25,840 | 26,020 | 136 |
2013/05/28 | 26,000 | 26,900 | 25,850 | 26,300 | 106 |
2013/05/27 | 27,650 | 27,650 | 25,560 | 25,610 | 331 |
2013/05/24 | 34,500 | 34,500 | 28,150 | 28,500 | 1,704 |
2013/05/23 | 34,500 | 34,500 | 31,100 | 34,500 | 1,826 |
2013/05/22 | 24,100 | 29,500 | 24,100 | 29,500 | 322 |
2013/05/21 | 25,000 | 25,510 | 24,000 | 24,500 | 70 |
2013/05/20 | 23,700 | 25,060 | 23,700 | 25,050 | 83 |
2013/05/17 | 22,700 | 24,500 | 22,690 | 23,700 | 26 |
2013/05/16 | 26,050 | 26,050 | 23,000 | 24,200 | 148 |
2013/05/15 | 26,930 | 27,220 | 26,150 | 26,300 | 345 |
2013/05/14 | 24,990 | 26,960 | 24,540 | 26,940 | 230 |
2013/05/13 | 24,750 | 24,890 | 24,400 | 24,700 | 19 |
2013/05/10 | 23,900 | 24,600 | 23,700 | 24,600 | 80 |
2013/05/09 | 24,450 | 24,450 | 23,720 | 23,810 | 75 |
2013/05/08 | 25,670 | 25,670 | 24,170 | 24,450 | 162 |
2013/05/07 | 23,900 | 25,440 | 23,820 | 24,670 | 134 |
2013/05/02 | 23,190 | 23,700 | 23,190 | 23,700 | 50 |
2013/05/01 | 23,300 | 23,430 | 23,100 | 23,100 | 79 |
2013/04/30 | 23,000 | 23,270 | 22,900 | 23,250 | 32 |
2013/04/26 | 23,100 | 23,300 | 22,900 | 22,900 | 44 |
2013/04/25 | 23,200 | 23,480 | 22,810 | 23,300 | 33 |
2013/04/24 | 23,200 | 23,300 | 22,900 | 23,200 | 70 |
2013/04/23 | 23,500 | 23,680 | 23,110 | 23,180 | 26 |
2013/04/22 | 23,850 | 23,850 | 22,800 | 23,500 | 187 |
2013/04/19 | 23,620 | 23,800 | 22,300 | 23,790 | 94 |
2013/04/18 | 23,250 | 23,800 | 22,750 | 23,600 | 39 |
2013/04/17 | 22,230 | 22,750 | 22,220 | 22,750 | 21 |
2013/04/16 | 22,510 | 22,660 | 22,020 | 22,210 | 62 |
2013/04/15 | 23,360 | 23,360 | 22,710 | 22,710 | 35 |
2013/04/12 | 23,090 | 23,500 | 22,600 | 23,100 | 125 |
2013/04/11 | 23,600 | 24,500 | 23,030 | 23,050 | 220 |
2013/04/10 | 23,200 | 24,100 | 22,500 | 24,100 | 280 |
2013/04/09 | 23,790 | 23,790 | 22,530 | 22,590 | 116 |
2013/04/08 | 25,500 | 25,500 | 22,750 | 22,800 | 392 |
2013/04/05 | 22,580 | 25,000 | 22,580 | 23,560 | 805 |
2013/04/04 | 26,400 | 28,500 | 25,060 | 25,580 | 211 |
2013/04/03 | 27,500 | 28,000 | 25,520 | 25,540 | 208 |
2013/04/02 | 25,530 | 29,950 | 24,510 | 27,000 | 355 |
2013/04/01 | 29,000 | 29,010 | 26,060 | 26,060 | 687 |
2013/03/29 | 30,700 | 32,500 | 28,510 | 29,500 | 2,241 |
2013/03/28 | 34,900 | 34,900 | 34,800 | 34,900 | 1,065 |
2013/03/27 | 26,900 | 29,900 | 26,800 | 29,900 | 1,480 |
2013/03/26 | 26,430 | 27,000 | 24,900 | 24,900 | 395 |
2013/03/25 | 28,920 | 29,770 | 26,420 | 27,800 | 1,831 |
2013/03/22 | 26,410 | 26,420 | 24,230 | 26,420 | 1,158 |
2013/03/21 | 21,000 | 21,420 | 21,000 | 21,420 | 237 |
2013/03/19 | 17,380 | 17,500 | 17,380 | 17,420 | 9 |
2013/03/18 | 17,010 | 17,010 | 16,810 | 16,810 | 13 |
2013/03/15 | 17,380 | 17,890 | 17,200 | 17,350 | 23 |
2013/03/14 | 17,950 | 17,950 | 17,410 | 17,410 | 8 |
2013/03/13 | 17,500 | 17,500 | 17,500 | 17,500 | 1 |
2013/03/12 | 17,520 | 17,550 | 17,500 | 17,550 | 21 |
2013/03/08 | 17,890 | 18,200 | 17,500 | 17,500 | 29 |
2013/03/07 | 17,590 | 18,440 | 17,500 | 18,400 | 34 |
2013/03/06 | 17,070 | 17,500 | 17,010 | 17,500 | 20 |
2013/03/05 | 17,190 | 17,280 | 17,010 | 17,010 | 12 |
2013/03/04 | 18,250 | 18,250 | 17,180 | 17,440 | 8 |
2013/03/01 | 18,500 | 18,500 | 17,850 | 17,850 | 14 |
2013/02/28 | 17,660 | 18,000 | 17,610 | 18,000 | 13 |
2013/02/27 | 17,610 | 17,990 | 17,610 | 17,660 | 9 |
2013/02/26 | 17,600 | 18,730 | 17,600 | 17,610 | 29 |
2013/02/25 | 17,100 | 17,600 | 17,100 | 17,600 | 25 |
2013/02/22 | 16,520 | 17,100 | 16,520 | 17,100 | 4 |
2013/02/21 | 16,300 | 17,100 | 16,000 | 17,100 | 17 |
2013/02/20 | 16,100 | 16,500 | 15,650 | 16,500 | 17 |
2013/02/19 | 15,700 | 16,000 | 15,600 | 16,000 | 22 |
2013/02/18 | 16,000 | 16,100 | 15,990 | 16,100 | 21 |
2013/02/15 | 16,600 | 16,600 | 16,100 | 16,100 | 18 |
2013/02/14 | 16,610 | 17,400 | 16,600 | 16,600 | 5 |
2013/02/13 | 18,250 | 18,250 | 16,700 | 16,730 | 40 |
2013/02/12 | 17,800 | 17,850 | 17,510 | 17,850 | 5 |
2013/02/08 | 17,640 | 18,990 | 17,640 | 17,850 | 27 |
2013/02/07 | 18,000 | 18,100 | 17,900 | 17,900 | 15 |
2013/02/06 | 18,700 | 19,000 | 18,110 | 18,110 | 36 |
2013/02/05 | 17,890 | 18,680 | 17,860 | 18,200 | 23 |
2013/02/04 | 18,000 | 18,990 | 17,600 | 18,980 | 70 |
2013/02/01 | 18,140 | 18,900 | 16,750 | 17,000 | 107 |
2013/01/31 | 18,750 | 18,760 | 18,010 | 18,620 | 21 |
2013/01/30 | 18,280 | 18,770 | 18,260 | 18,770 | 42 |
2013/01/29 | 17,600 | 19,880 | 17,600 | 19,400 | 87 |
2013/01/28 | 17,250 | 17,650 | 17,250 | 17,280 | 5 |
2013/01/25 | 17,640 | 18,500 | 17,500 | 17,500 | 88 |
2013/01/24 | 18,040 | 18,500 | 17,510 | 17,890 | 61 |
2013/01/23 | 16,580 | 19,690 | 16,580 | 19,240 | 92 |
2013/01/22 | 16,800 | 17,000 | 16,500 | 16,980 | 20 |
2013/01/21 | 17,890 | 17,890 | 16,660 | 16,720 | 43 |
2013/01/18 | 16,020 | 16,690 | 16,020 | 16,690 | 22 |
2013/01/17 | 16,000 | 16,010 | 16,000 | 16,000 | 29 |
2013/01/16 | 16,170 | 16,590 | 16,010 | 16,010 | 19 |
2013/01/15 | 16,400 | 16,500 | 15,810 | 15,810 | 23 |
2013/01/11 | 16,190 | 16,400 | 15,800 | 16,400 | 50 |
2013/01/10 | 15,500 | 16,000 | 15,500 | 15,800 | 18 |
2013/01/09 | 15,300 | 15,900 | 15,300 | 15,900 | 38 |
2013/01/08 | 15,960 | 16,200 | 15,520 | 15,520 | 28 |
2013/01/07 | 15,900 | 15,960 | 15,800 | 15,960 | 15 |
2013/01/04 | 15,410 | 16,300 | 15,410 | 16,200 | 16 |