6721 ウインテスト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 2,550,000 | 2,570,000 | 2,510,000 | 2,570,000 | 28 | 8,566.66 |
| 2003-12-29 | 2,510,000 | 2,630,000 | 2,510,000 | 2,560,000 | 117 | 8,533.32 |
| 2003-12-26 | 2,320,000 | 2,430,000 | 2,290,000 | 2,430,000 | 102 | 8,099.99 |
| 2003-12-25 | 2,050,000 | 2,230,000 | 2,040,000 | 2,200,000 | 102 | 7,333.33 |
| 2003-12-24 | 2,050,000 | 2,100,000 | 2,040,000 | 2,050,000 | 69 | 6,833.33 |
| 2003-12-22 | 2,020,000 | 2,070,000 | 1,990,000 | 2,040,000 | 63 | 6,799.99 |
| 2003-12-19 | 1,920,000 | 1,990,000 | 1,910,000 | 1,990,000 | 61 | 6,633.33 |
| 2003-12-18 | 1,950,000 | 1,950,000 | 1,870,000 | 1,900,000 | 123 | 6,333.33 |
| 2003-12-17 | 2,120,000 | 2,140,000 | 2,000,000 | 2,020,000 | 64 | 6,733.33 |
| 2003-12-16 | 2,190,000 | 2,190,000 | 2,100,000 | 2,100,000 | 40 | 6,999.99 |
| 2003-12-15 | 2,170,000 | 2,240,000 | 2,150,000 | 2,240,000 | 32 | 7,466.66 |
| 2003-12-12 | 2,140,000 | 2,240,000 | 2,120,000 | 2,120,000 | 41 | 7,066.66 |
| 2003-12-11 | 2,300,000 | 2,400,000 | 2,060,000 | 2,120,000 | 76 | 7,066.66 |
| 2003-12-10 | 2,580,000 | 2,580,000 | 2,300,000 | 2,300,000 | 60 | 7,666.66 |
| 2003-12-09 | 2,600,000 | 2,620,000 | 2,550,000 | 2,580,000 | 27 | 8,599.99 |
| 2003-12-08 | 2,620,000 | 2,660,000 | 2,550,000 | 2,570,000 | 17 | 8,566.66 |
| 2003-12-05 | 2,600,000 | 2,690,000 | 2,570,000 | 2,690,000 | 32 | 8,966.66 |
| 2003-12-04 | 2,740,000 | 2,740,000 | 2,620,000 | 2,620,000 | 55 | 8,733.32 |
| 2003-12-03 | 2,790,000 | 2,800,000 | 2,740,000 | 2,740,000 | 31 | 9,133.32 |
| 2003-12-02 | 2,820,000 | 2,900,000 | 2,780,000 | 2,790,000 | 30 | 9,299.99 |
| 2003-12-01 | 2,720,000 | 2,850,000 | 2,700,000 | 2,750,000 | 39 | 9,166.66 |
| 2003-11-28 | 2,960,000 | 2,960,000 | 2,800,000 | 2,840,000 | 72 | 9,466.66 |
| 2003-11-27 | 3,040,000 | 3,110,000 | 2,980,000 | 3,050,000 | 298 | 10,166.70 |
| 2003-11-26 | 2,790,000 | 3,100,000 | 2,770,000 | 3,040,000 | 128 | 10,133.30 |
| 2003-11-25 | 2,760,000 | 2,790,000 | 2,700,000 | 2,750,000 | 22 | 9,166.66 |
| 2003-11-21 | 2,610,000 | 2,750,000 | 2,570,000 | 2,650,000 | 45 | 8,833.32 |
| 2003-11-20 | 2,600,000 | 2,690,000 | 2,590,000 | 2,640,000 | 40 | 8,799.99 |
| 2003-11-19 | 2,580,000 | 2,660,000 | 2,560,000 | 2,570,000 | 34 | 8,566.66 |
| 2003-11-18 | 2,520,000 | 2,700,000 | 2,500,000 | 2,700,000 | 66 | 8,999.99 |
| 2003-11-17 | 2,840,000 | 2,840,000 | 2,620,000 | 2,630,000 | 90 | 8,766.66 |
| 2003-11-14 | 3,050,000 | 3,100,000 | 3,000,000 | 3,050,000 | 46 | 10,166.70 |
| 2003-11-13 | 3,120,000 | 3,130,000 | 3,030,000 | 3,090,000 | 74 | 10,300 |
| 2003-11-12 | 3,070,000 | 3,180,000 | 2,990,000 | 2,990,000 | 47 | 9,966.66 |
| 2003-11-11 | 2,960,000 | 3,080,000 | 2,860,000 | 3,080,000 | 83 | 10,266.70 |
| 2003-11-10 | 3,240,000 | 3,240,000 | 3,010,000 | 3,100,000 | 37 | 10,333.30 |
| 2003-11-07 | 3,280,000 | 3,330,000 | 3,190,000 | 3,250,000 | 70 | 10,833.30 |
| 2003-11-06 | 3,240,000 | 3,460,000 | 3,190,000 | 3,300,000 | 270 | 11,000 |
| 2003-11-05 | 3,190,000 | 3,190,000 | 3,100,000 | 3,140,000 | 62 | 10,466.70 |
| 2003-11-04 | 3,320,000 | 3,320,000 | 3,180,000 | 3,240,000 | 155 | 10,800 |
| 2003-10-31 | 3,050,000 | 3,290,000 | 3,010,000 | 3,200,000 | 118 | 10,666.70 |
| 2003-10-30 | 3,090,000 | 3,090,000 | 3,000,000 | 3,060,000 | 80 | 10,200 |
| 2003-10-29 | 3,120,000 | 3,120,000 | 2,950,000 | 3,000,000 | 47 | 9,999.99 |
| 2003-10-28 | 3,060,000 | 3,250,000 | 2,880,000 | 2,940,000 | 142 | 9,799.99 |
| 2003-10-27 | 2,670,000 | 3,000,000 | 2,670,000 | 3,000,000 | 115 | 9,999.99 |
| 2003-10-24 | 2,630,000 | 2,730,000 | 2,540,000 | 2,600,000 | 88 | 8,666.66 |
| 2003-10-23 | 2,740,000 | 2,800,000 | 2,610,000 | 2,610,000 | 114 | 8,699.99 |
| 2003-10-22 | 2,890,000 | 2,920,000 | 2,710,000 | 2,860,000 | 124 | 9,533.32 |
| 2003-10-21 | 3,050,000 | 3,050,000 | 2,760,000 | 2,790,000 | 104 | 9,299.99 |
| 2003-10-20 | 3,010,000 | 3,130,000 | 2,910,000 | 3,050,000 | 81 | 10,166.70 |
| 2003-10-17 | 3,250,000 | 3,290,000 | 3,110,000 | 3,110,000 | 103 | 10,366.70 |
| 2003-10-16 | 3,150,000 | 3,330,000 | 3,140,000 | 3,300,000 | 235 | 11,000 |
| 2003-10-15 | 3,120,000 | 3,500,000 | 3,000,000 | 3,340,000 | 516 | 11,133.30 |
| 2003-10-14 | 2,950,000 | 3,150,000 | 2,890,000 | 3,150,000 | 829 | 10,500 |
| 2003-10-10 | 2,600,000 | 2,840,000 | 2,580,000 | 2,750,000 | 459 | 9,166.66 |
| 2003-10-09 | 2,500,000 | 2,600,000 | 2,490,000 | 2,600,000 | 113 | 8,666.66 |
| 2003-10-08 | 2,420,000 | 2,510,000 | 2,350,000 | 2,480,000 | 47 | 8,266.66 |
| 2003-10-07 | 2,480,000 | 2,490,000 | 2,400,000 | 2,420,000 | 51 | 8,066.66 |
| 2003-10-06 | 2,550,000 | 2,550,000 | 2,450,000 | 2,470,000 | 61 | 8,233.33 |
| 2003-10-03 | 2,510,000 | 2,560,000 | 2,420,000 | 2,520,000 | 73 | 8,399.99 |
| 2003-10-02 | 2,580,000 | 2,620,000 | 2,490,000 | 2,510,000 | 218 | 8,366.66 |
| 2003-10-01 | 2,360,000 | 2,550,000 | 2,280,000 | 2,500,000 | 273 | 8,333.33 |
| 2003-09-30 | 2,420,000 | 2,450,000 | 2,360,000 | 2,360,000 | 72 | 7,866.66 |
| 2003-09-29 | 2,460,000 | 2,460,000 | 2,310,000 | 2,400,000 | 48 | 7,999.99 |
| 2003-09-26 | 2,280,000 | 2,500,000 | 2,260,000 | 2,490,000 | 413 | 8,299.99 |
| 2003-09-25 | 1,980,000 | 2,250,000 | 1,910,000 | 2,250,000 | 259 | 7,499.99 |
| 2003-09-24 | 2,070,000 | 2,230,000 | 1,800,000 | 1,950,000 | 348 | 6,499.99 |
| 2003-09-22 | 2,270,000 | 2,310,000 | 2,110,000 | 2,110,000 | 328 | 7,033.33 |
| 2003-09-19 | 2,660,000 | 2,660,000 | 2,500,000 | 2,510,000 | 261 | 8,366.66 |
| 2003-09-18 | 2,400,000 | 2,800,000 | 2,380,000 | 2,700,000 | 531 | 8,999.99 |
| 2003-09-17 | 2,410,000 | 2,460,000 | 2,370,000 | 2,410,000 | 117 | 8,033.33 |
| 2003-09-16 | 2,400,000 | 2,490,000 | 2,370,000 | 2,400,000 | 164 | 7,999.99 |
| 2003-09-12 | 2,400,000 | 2,470,000 | 2,360,000 | 2,370,000 | 131 | 7,899.99 |
| 2003-09-11 | 2,470,000 | 2,500,000 | 2,410,000 | 2,440,000 | 116 | 8,133.33 |
| 2003-09-10 | 2,500,000 | 2,570,000 | 2,420,000 | 2,500,000 | 169 | 8,333.33 |
| 2003-09-09 | 2,430,000 | 2,630,000 | 2,310,000 | 2,570,000 | 699 | 8,566.66 |
| 2003-09-08 | 2,450,000 | 2,550,000 | 2,300,000 | 2,390,000 | 507 | 7,966.66 |
| 2003-09-05 | 2,590,000 | 2,720,000 | 2,460,000 | 2,530,000 | 1,316 | 8,433.32 |
| 2003-09-04 | 2,100,000 | 2,500,000 | 2,100,000 | 2,420,000 | 2,741 | 8,066.66 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
