6721 ウインテスト(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30339,000350,000338,000340,0001033,400
2004-12-29313,000337,000311,000336,0001953,360
2004-12-28304,000317,000304,000314,000593,140
2004-12-27322,000322,000300,000317,0001693,170
2004-12-24330,000330,000323,000323,0001293,230
2004-12-22329,000336,000326,000326,0001353,260
2004-12-21332,000336,000324,000328,0001763,280
2004-12-20325,000327,000317,000325,0001263,250
2004-12-17308,000323,000304,000317,0001363,170
2004-12-16305,000308,000300,000308,000563,080
2004-12-15307,000317,000305,000305,000803,050
2004-12-14306,000311,000292,000307,0002103,070
2004-12-13317,000317,000301,000302,0001233,020
2004-12-10332,000332,000322,000325,000883,250
2004-12-09351,000353,000326,000337,0001393,370
2004-12-08352,000359,000350,000353,000723,530
2004-12-07373,000373,000361,000365,0001303,650
2004-12-06385,000389,000378,000378,000613,780
2004-12-03390,000390,000381,000385,000423,850
2004-12-02399,000400,000381,000385,000353,850
2004-12-01397,000399,000390,000396,000413,960
2004-11-30402,000402,000397,000397,000203,970
2004-11-29402,000404,000399,000400,000314,000
2004-11-26396,000404,000395,000404,000414,040
2004-11-25410,000410,000397,000405,000474,050
2004-11-24402,000410,000402,000410,000184,100
2004-11-22395,000402,000390,000401,000254,010
2004-11-19409,000412,000405,000408,000334,080
2004-11-18430,000430,000405,000408,000464,080
2004-11-17426,000428,000421,000426,000414,260
2004-11-16443,000443,000424,000430,0001114,300
2004-11-15420,000438,000420,000438,0001354,380
2004-11-12392,000416,000387,000405,000944,050
2004-11-11395,000395,000385,000385,000433,850
2004-11-10372,000387,000372,000387,000513,870
2004-11-09381,000381,000371,000371,000303,710
2004-11-08391,000391,000377,000382,000343,820
2004-11-05387,000395,000380,000394,000543,940
2004-11-04400,000400,000386,000387,000263,870
2004-11-02375,000392,000370,000392,000533,920
2004-11-01390,000390,000380,000380,000263,800
2004-10-29395,000399,000386,000395,000313,950
2004-10-28398,000403,000392,000395,000513,950
2004-10-27404,000409,000395,000398,000543,980
2004-10-26387,000400,000387,000394,000433,940
2004-10-25388,000391,000380,000389,000733,890
2004-10-22405,000407,000403,000403,000364,030
2004-10-21405,000410,000402,000402,000424,020
2004-10-20412,000412,000408,000409,000364,090
2004-10-19417,000421,000415,000420,00094,200
2004-10-18435,000435,000405,000412,000304,120
2004-10-15410,000439,000405,000430,000534,300
2004-10-14420,000420,000413,000413,000354,130
2004-10-13435,000435,000418,000425,000284,250
2004-10-12448,000451,000438,000438,000214,380
2004-10-08462,000470,000451,000451,000324,510
2004-10-07474,000485,000468,000470,000284,700
2004-10-06463,000471,000462,000467,000204,670
2004-10-05490,000490,000460,000460,000414,600
2004-10-04490,000498,000484,000488,000744,880
2004-10-01460,000472,000460,000460,000654,600
2004-09-30412,000452,000412,000452,0001114,520
2004-09-29411,000415,000398,000402,0001394,020
2004-09-28438,000438,000416,000416,0001044,160
2004-09-27456,000460,000447,000447,000864,470
2004-09-24462,000474,000462,000465,000774,650
2004-09-22487,000489,000460,000477,000794,770
2004-09-21511,000511,000485,000487,000894,870
2004-09-17517,000520,000505,000509,000355,090
2004-09-16506,000528,000501,000516,000915,160
2004-09-15550,000550,000535,000536,000735,360
2004-09-14560,000599,000558,000558,0001875,580
2004-09-13557,000559,000552,000554,000655,540
2004-09-10563,000566,000547,000553,0001265,530
2004-09-09570,000570,000560,000561,000995,610
2004-09-08579,000581,000573,000573,000565,730
2004-09-07587,000587,000579,000579,000355,790
2004-09-06585,000596,000581,000586,000885,860
2004-09-03618,000618,000592,000605,000916,050
2004-09-02631,000631,000612,000618,000486,180
2004-09-01640,000640,000626,000631,000386,310
2004-08-31629,000630,000611,000630,000316,300
2004-08-30645,000645,000625,000630,000866,300
2004-08-27600,000635,000600,000635,0001336,350
2004-08-26596,000603,000592,000599,000785,990
2004-08-25575,000593,000572,000589,000365,890
2004-08-24575,000580,000575,000578,000255,780
2004-08-23565,000576,000565,000573,000225,730
2004-08-20550,000570,000550,000561,000305,610
2004-08-19576,000576,000559,000559,000355,590
2004-08-18564,000570,000560,000567,000295,670
2004-08-17589,000599,000562,000562,000435,620
2004-08-16600,000600,000559,000574,000745,740
2004-08-13594,000599,000577,000599,000715,990
2004-08-12601,000612,000585,000595,000895,950
2004-08-11625,000625,000600,000600,0001496,000
2004-08-10542,000598,000542,000575,0001495,750
2004-08-09525,000546,000525,000545,000525,450
2004-08-06528,000565,000528,000555,000795,550
2004-08-05567,000590,000540,000568,0001295,680
2004-08-04509,000578,000483,000569,0002295,690
2004-08-03603,000614,000530,000549,0001355,490
2004-08-02610,000610,000600,000600,000516,000
2004-07-30611,000625,000606,000608,000796,080
2004-07-29646,000648,000612,000612,000906,120
2004-07-28660,000665,000641,000641,000886,410
2004-07-27661,000671,000605,000630,0001636,300
2004-07-26710,000719,000686,000686,000876,860
2004-07-23740,000740,000726,000730,000907,300
2004-07-22750,000760,000750,000750,000927,500
2004-07-21776,000786,000773,000773,000797,730
2004-07-20770,000781,000765,000771,000467,710
2004-07-16770,000808,000748,000780,0001217,800
2004-07-15807,000810,000730,000770,0002147,700
2004-07-14808,000818,000808,000809,0001148,090
2004-07-13837,000838,000812,000817,0001998,170
2004-07-12840,000848,000835,000836,000938,360
2004-07-09825,000836,000823,000834,000738,340
2004-07-08850,000850,000821,000821,000598,210
2004-07-07820,000851,000806,000842,000758,420
2004-07-06861,000861,000820,000822,0002148,220
2004-07-05882,000898,000860,000870,000938,700
2004-07-02885,000889,000867,000889,0001078,890
2004-07-01928,000930,000890,000900,0001589,000
2004-06-30898,000930,000891,000928,0002919,280
2004-06-29880,000885,000870,000884,0001148,840
2004-06-28840,000880,000833,000875,0001458,750
2004-06-25840,000840,000825,000831,000678,310
2004-06-24850,000850,000825,000840,000568,400
2004-06-23855,000870,000844,000849,000778,490
2004-06-22881,000885,000849,000851,0001438,510
2004-06-21893,000908,000885,000895,0001388,950
2004-06-18914,000914,000880,000885,0001968,850
2004-06-17831,000925,000830,000914,0005169,140
2004-06-16827,000829,000815,000828,0001448,280
2004-06-15840,000840,000816,000823,0001428,230
2004-06-14814,000837,000814,000830,0001248,300
2004-06-11815,000815,000804,000812,000958,120
2004-06-10835,000835,000811,000815,0001308,150
2004-06-09830,000845,000823,000836,0001578,360
2004-06-08827,000834,000802,000825,0005578,250
2004-06-07893,000893,000870,000877,000638,770
2004-06-04888,000892,000874,000883,000738,830
2004-06-03923,000934,000881,000898,0001488,980
2004-06-02900,000921,000889,000919,0001629,190
2004-06-01881,000914,000875,000899,000918,990
2004-05-31905,000910,000873,000885,000728,850
2004-05-28903,000917,000881,000900,000909,000
2004-05-27936,000937,000901,000902,0001079,020
2004-05-26961,000979,000921,000926,000859,260
2004-05-25961,000961,000935,000941,000759,410
2004-05-241,010,0001,010,000952,000960,0002289,600
2004-05-21999,0001,010,000950,000988,0001539,880
2004-05-20929,0001,020,000921,000946,0002169,460
2004-05-19919,000980,000890,000979,0003079,790
2004-05-18818,000910,000818,000880,0002298,800
2004-05-17848,000868,000848,000848,0001288,480
2004-05-14982,0001,020,000900,000948,0001559,480
2004-05-131,070,0001,080,0001,000,0001,000,00028910,000
2004-05-121,030,0001,050,0001,000,0001,050,00016410,500
2004-05-11999,0001,090,000935,000950,0003579,500
2004-05-101,190,0001,210,0001,050,0001,050,00070710,500
2004-05-071,170,0001,330,0001,140,0001,250,0003,08912,500
2004-05-061,070,0001,170,0001,040,0001,170,0001,30711,700
2004-04-301,040,0001,060,0001,040,0001,050,00031710,500
2004-04-281,080,0001,120,0001,060,0001,080,00057010,800
2004-04-271,070,0001,080,0001,040,0001,070,00034810,700
2004-04-261,040,0001,080,0001,010,0001,070,00039810,700
2004-04-231,040,0001,040,000995,0001,020,00027610,200
2004-04-221,060,0001,060,0001,010,0001,020,00027010,200
2004-04-21990,0001,060,000986,0001,030,00045210,300
2004-04-201,090,0001,090,000985,0001,010,00067710,100
2004-04-191,110,0001,170,0001,060,0001,080,0002,72510,800
2004-04-161,010,0001,070,000983,0001,070,0001,07710,700
2004-04-151,100,0001,110,000950,000996,0002,1149,960
2004-04-141,010,0001,050,000849,0001,050,00013,12010,500
2004-04-13900,000965,000891,000949,0007719,490
2004-04-12862,000888,000862,000882,0001888,820
2004-04-09850,000863,000834,000842,0001468,420
2004-04-08877,000880,000861,000871,0002068,710
2004-04-07881,000895,000870,000887,0001698,870
2004-04-06948,000949,000885,000885,0003838,850
2004-04-05900,000938,000900,000925,0005049,250
2004-04-02890,000892,000860,000880,0002208,800
2004-04-01898,000901,000877,000890,0004088,900
2004-03-31851,000914,000851,000869,0005708,690
2004-03-30826,000838,000821,000835,0001778,350
2004-03-29798,000817,000792,000817,0001788,170
2004-03-26764,000780,000764,000780,0001407,800
2004-03-25760,000775,000755,000760,0001687,600
2004-03-24786,000790,000770,000775,0001417,750
2004-03-23789,000790,000763,000789,0002257,890
2004-03-22803,000809,000791,000803,000548,030
2004-03-19791,000810,000787,000798,000517,980
2004-03-18842,000843,000811,000811,000608,110
2004-03-17839,000843,000835,000840,000998,400
2004-03-16832,000842,000820,000830,000958,300
2004-03-15805,000815,000793,000796,000577,960
2004-03-12794,000812,000789,000803,000508,030
2004-03-11803,000803,000792,000793,000677,930
2004-03-10819,000819,000803,000803,000538,030
2004-03-09828,000828,000800,000819,000608,190
2004-03-08834,000843,000827,000827,000588,270
2004-03-05833,000835,000825,000826,000618,260
2004-03-04825,000859,000824,000837,000868,370
2004-03-03830,000837,000823,000825,000668,250
2004-03-02879,000920,000821,000840,0003438,400
2004-03-01819,000869,000819,000869,0002468,690
2004-02-27779,000800,000769,000769,0001267,690
2004-02-26750,000769,000728,000769,000927,690
2004-02-25780,000780,000744,000750,000827,500
2004-02-24814,000820,000783,000787,000897,870
2004-02-23781,000810,000775,000805,0001008,050
2004-02-20799,000810,000770,000771,000657,710
2004-02-19801,000801,000770,000795,000807,950
2004-02-18847,000855,000819,000819,000588,190
2004-02-17842,000876,000842,000847,000858,470
2004-02-16880,000881,000851,000852,000868,520
2004-02-13915,000915,000894,000900,000769,000
2004-02-12920,000960,000920,000929,0001019,290
2004-02-10933,000933,000902,000910,000889,100
2004-02-09962,000962,000925,000933,0001399,330
2004-02-06942,000975,000934,000942,0002759,420
2004-02-05970,000971,000932,000950,0001979,500
2004-02-04973,0001,080,000960,000976,0005499,760
2004-02-031,000,0001,010,000965,000975,0001809,750
2004-02-021,040,0001,050,0001,010,0001,030,0008410,300
2004-01-301,090,0001,100,0001,030,0001,040,00010510,400
2004-01-291,130,0001,130,0001,060,0001,080,00011110,800
2004-01-271,270,0001,270,0001,140,0001,140,00054611,400
2004-01-263,010,0003,040,0002,970,0003,020,00026810,066.70
2004-01-232,980,0003,000,0002,930,0002,950,0001029,833.32
2004-01-223,020,0003,070,0003,000,0003,000,0001759,999.99
2004-01-212,900,0003,020,0002,890,0003,000,0003179,999.99
2004-01-202,820,0002,950,0002,800,0002,900,0001629,666.66
2004-01-192,830,0002,830,0002,800,0002,820,000499,399.99
2004-01-162,870,0002,870,0002,820,0002,830,000609,433.32
2004-01-152,880,0002,890,0002,840,0002,860,000679,533.32
2004-01-142,850,0002,850,0002,810,0002,840,000679,466.66
2004-01-132,850,0002,880,0002,810,0002,810,000849,366.66
2004-01-092,800,0002,880,0002,700,0002,770,000759,233.32
2004-01-082,630,0002,800,0002,630,0002,760,0001319,199.99
2004-01-072,470,0002,730,0002,470,0002,580,0001238,599.99
2004-01-062,480,0002,480,0002,350,0002,430,000578,099.99
2004-01-052,580,0002,600,0002,490,0002,490,000308,299.99

分割・併合履歴 : [2014-01-29]1株→100株 [2004-01-27]1株→3株