6721 ウインテスト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 17,500 | 17,700 | 17,500 | 17,700 | 6 | 177 |
| 2008-12-29 | 16,500 | 17,000 | 16,500 | 17,000 | 10 | 170 |
| 2008-12-26 | 18,500 | 18,500 | 16,990 | 16,990 | 30 | 169.90 |
| 2008-12-25 | 18,310 | 20,120 | 18,310 | 18,850 | 23 | 188.50 |
| 2008-12-24 | 19,310 | 19,310 | 18,510 | 18,510 | 27 | 185.10 |
| 2008-12-22 | 17,500 | 17,510 | 17,200 | 17,310 | 15 | 173.10 |
| 2008-12-19 | 19,710 | 19,710 | 19,000 | 19,100 | 8 | 191 |
| 2008-12-18 | 18,800 | 18,810 | 18,700 | 18,700 | 6 | 187 |
| 2008-12-17 | 20,510 | 21,500 | 19,990 | 21,500 | 13 | 215 |
| 2008-12-16 | 23,310 | 23,310 | 20,500 | 20,500 | 50 | 205 |
| 2008-12-15 | 20,310 | 20,310 | 20,310 | 20,310 | 163 | 203.10 |
| 2008-12-11 | 17,220 | 17,220 | 16,110 | 16,110 | 18 | 161.10 |
| 2008-12-10 | 18,000 | 18,010 | 17,200 | 17,210 | 16 | 172.10 |
| 2008-12-09 | 17,100 | 18,900 | 17,100 | 18,900 | 21 | 189 |
| 2008-12-08 | 17,800 | 18,900 | 17,800 | 18,900 | 45 | 189 |
| 2008-12-05 | 18,000 | 18,110 | 18,000 | 18,000 | 7 | 180 |
| 2008-12-04 | 18,300 | 18,400 | 18,110 | 18,110 | 12 | 181.10 |
| 2008-12-02 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 200 |
| 2008-12-01 | 19,500 | 19,500 | 19,500 | 19,500 | 2 | 195 |
| 2008-11-28 | 19,500 | 19,500 | 19,500 | 19,500 | 2 | 195 |
| 2008-11-27 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2008-11-26 | 20,000 | 20,300 | 20,000 | 20,000 | 7 | 200 |
| 2008-11-25 | 20,000 | 20,000 | 19,500 | 19,500 | 3 | 195 |
| 2008-11-21 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 200 |
| 2008-11-19 | 20,100 | 20,100 | 20,100 | 20,100 | 3 | 201 |
| 2008-11-18 | 20,200 | 20,200 | 20,100 | 20,100 | 6 | 201 |
| 2008-11-17 | 22,100 | 22,100 | 22,100 | 22,100 | 1 | 221 |
| 2008-11-14 | 21,000 | 22,100 | 21,000 | 22,100 | 7 | 221 |
| 2008-11-13 | 21,700 | 21,700 | 21,700 | 21,700 | 1 | 217 |
| 2008-11-12 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2008-11-11 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2008-11-10 | 25,000 | 25,400 | 22,900 | 24,000 | 8 | 240 |
| 2008-11-07 | 22,000 | 25,000 | 21,500 | 25,000 | 29 | 250 |
| 2008-11-06 | 25,500 | 25,800 | 24,490 | 24,490 | 34 | 244.90 |
| 2008-11-05 | 24,910 | 25,500 | 24,900 | 25,500 | 5 | 255 |
| 2008-11-04 | 24,900 | 24,900 | 24,900 | 24,900 | 1 | 249 |
| 2008-10-31 | 22,900 | 23,200 | 22,800 | 22,800 | 9 | 228 |
| 2008-10-30 | 18,500 | 20,500 | 18,500 | 20,500 | 6 | 205 |
| 2008-10-29 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 185 |
| 2008-10-28 | 18,000 | 18,000 | 15,200 | 16,300 | 20 | 163 |
| 2008-10-27 | 19,000 | 19,000 | 18,000 | 18,000 | 12 | 180 |
| 2008-10-24 | 18,500 | 18,500 | 16,900 | 17,000 | 12 | 170 |
| 2008-10-23 | 17,500 | 18,700 | 17,500 | 18,700 | 2 | 187 |
| 2008-10-22 | 18,110 | 19,400 | 18,000 | 19,400 | 11 | 194 |
| 2008-10-21 | 18,010 | 19,000 | 18,000 | 18,900 | 11 | 189 |
| 2008-10-20 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 170 |
| 2008-10-17 | 15,500 | 17,000 | 15,500 | 17,000 | 6 | 170 |
| 2008-10-16 | 17,000 | 18,000 | 15,700 | 15,700 | 38 | 157 |
| 2008-10-15 | 17,400 | 17,400 | 17,400 | 17,400 | 12 | 174 |
| 2008-10-14 | 15,710 | 17,600 | 15,310 | 17,600 | 13 | 176 |
| 2008-10-10 | 14,500 | 16,110 | 14,500 | 16,110 | 38 | 161.10 |
| 2008-10-09 | 14,810 | 16,800 | 14,810 | 16,800 | 3 | 168 |
| 2008-10-08 | 14,200 | 15,000 | 14,100 | 14,800 | 14 | 148 |
| 2008-10-07 | 16,000 | 16,000 | 15,500 | 15,500 | 38 | 155 |
| 2008-10-06 | 17,500 | 17,500 | 15,500 | 16,500 | 5 | 165 |
| 2008-10-03 | 17,100 | 17,500 | 17,000 | 17,500 | 59 | 175 |
| 2008-10-02 | 22,000 | 22,000 | 20,000 | 20,000 | 5 | 200 |
| 2008-10-01 | 22,200 | 22,210 | 22,000 | 22,000 | 3 | 220 |
| 2008-09-30 | 22,500 | 24,600 | 22,500 | 24,600 | 2 | 246 |
| 2008-09-26 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2008-09-25 | 25,250 | 27,050 | 24,800 | 24,800 | 5 | 248 |
| 2008-09-24 | 26,900 | 26,900 | 23,900 | 24,750 | 90 | 247.50 |
| 2008-09-22 | 26,900 | 26,900 | 26,900 | 26,900 | 15 | 269 |
| 2008-09-18 | 20,900 | 20,900 | 20,900 | 20,900 | 17 | 209 |
| 2008-09-16 | 16,810 | 16,900 | 16,100 | 16,900 | 13 | 169 |
| 2008-09-12 | 16,810 | 16,810 | 16,810 | 16,810 | 33 | 168.10 |
| 2008-09-11 | 16,120 | 16,610 | 16,120 | 16,610 | 4 | 166.10 |
| 2008-09-09 | 16,500 | 16,500 | 16,500 | 16,500 | 3 | 165 |
| 2008-09-08 | 16,110 | 16,110 | 16,100 | 16,100 | 3 | 161 |
| 2008-09-05 | 19,500 | 19,500 | 17,500 | 17,500 | 10 | 175 |
| 2008-09-03 | 18,500 | 19,500 | 18,500 | 19,500 | 5 | 195 |
| 2008-09-02 | 20,030 | 20,030 | 18,200 | 18,210 | 20 | 182.10 |
| 2008-09-01 | 18,020 | 18,030 | 18,020 | 18,030 | 3 | 180.30 |
| 2008-08-29 | 18,720 | 20,700 | 18,720 | 20,700 | 9 | 207 |
| 2008-08-28 | 18,700 | 18,710 | 18,700 | 18,710 | 3 | 187.10 |
| 2008-08-27 | 18,500 | 20,000 | 18,500 | 20,000 | 8 | 200 |
| 2008-08-26 | 18,300 | 18,300 | 18,300 | 18,300 | 3 | 183 |
| 2008-08-22 | 20,900 | 20,900 | 20,900 | 20,900 | 5 | 209 |
| 2008-08-20 | 19,300 | 19,600 | 19,300 | 19,600 | 4 | 196 |
| 2008-08-19 | 17,400 | 17,700 | 17,400 | 17,600 | 3 | 176 |
| 2008-08-18 | 17,600 | 17,600 | 17,600 | 17,600 | 4 | 176 |
| 2008-08-15 | 20,000 | 20,000 | 19,000 | 19,000 | 4 | 190 |
| 2008-08-14 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2008-08-13 | 19,200 | 19,200 | 19,000 | 19,000 | 3 | 190 |
| 2008-08-12 | 18,800 | 19,000 | 18,200 | 18,200 | 5 | 182 |
| 2008-08-08 | 22,300 | 22,300 | 20,200 | 21,000 | 12 | 210 |
| 2008-08-06 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2008-08-05 | 19,990 | 21,000 | 19,990 | 21,000 | 9 | 210 |
| 2008-08-04 | 21,200 | 21,200 | 21,000 | 21,000 | 4 | 210 |
| 2008-08-01 | 22,100 | 22,100 | 22,100 | 22,100 | 15 | 221 |
| 2008-07-31 | 22,110 | 22,110 | 22,100 | 22,100 | 5 | 221 |
| 2008-07-30 | 22,400 | 22,400 | 22,100 | 22,100 | 3 | 221 |
| 2008-07-29 | 22,100 | 22,100 | 22,100 | 22,100 | 1 | 221 |
| 2008-07-28 | 22,210 | 23,000 | 22,210 | 23,000 | 11 | 230 |
| 2008-07-25 | 24,400 | 24,410 | 23,100 | 23,110 | 10 | 231.10 |
| 2008-07-24 | 22,710 | 23,500 | 22,710 | 23,500 | 2 | 235 |
| 2008-07-23 | 25,000 | 25,000 | 22,600 | 22,700 | 4 | 227 |
| 2008-07-22 | 24,800 | 25,000 | 24,800 | 25,000 | 6 | 250 |
| 2008-07-18 | 25,510 | 25,900 | 25,510 | 25,510 | 10 | 255.10 |
| 2008-07-17 | 25,210 | 27,010 | 25,210 | 25,210 | 8 | 252.10 |
| 2008-07-16 | 27,000 | 27,000 | 25,200 | 25,210 | 3 | 252.10 |
| 2008-07-15 | 27,510 | 27,510 | 27,510 | 27,510 | 4 | 275.10 |
| 2008-07-14 | 27,770 | 27,770 | 27,770 | 27,770 | 2 | 277.70 |
| 2008-07-11 | 27,780 | 27,780 | 27,780 | 27,780 | 2 | 277.80 |
| 2008-07-10 | 27,770 | 28,080 | 27,770 | 28,080 | 11 | 280.80 |
| 2008-07-09 | 28,200 | 30,000 | 27,510 | 27,770 | 12 | 277.70 |
| 2008-07-08 | 29,500 | 29,500 | 28,500 | 28,500 | 6 | 285 |
| 2008-07-07 | 31,100 | 31,100 | 31,000 | 31,000 | 12 | 310 |
| 2008-07-03 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 312 |
| 2008-07-02 | 32,650 | 32,650 | 32,000 | 32,000 | 2 | 320 |
| 2008-07-01 | 31,850 | 31,850 | 31,850 | 31,850 | 1 | 318.50 |
| 2008-06-27 | 33,000 | 33,000 | 31,800 | 31,800 | 3 | 318 |
| 2008-06-26 | 32,850 | 33,000 | 32,850 | 33,000 | 4 | 330 |
| 2008-06-25 | 31,500 | 35,500 | 31,500 | 35,250 | 9 | 352.50 |
| 2008-06-24 | 33,000 | 33,000 | 32,400 | 32,400 | 8 | 324 |
| 2008-06-23 | 33,000 | 33,050 | 33,000 | 33,050 | 2 | 330.50 |
| 2008-06-20 | 32,700 | 34,750 | 32,700 | 34,750 | 4 | 347.50 |
| 2008-06-19 | 33,500 | 33,900 | 33,500 | 33,900 | 4 | 339 |
| 2008-06-18 | 33,800 | 35,800 | 33,400 | 35,750 | 6 | 357.50 |
| 2008-06-17 | 35,700 | 37,000 | 33,800 | 37,000 | 6 | 370 |
| 2008-06-16 | 36,100 | 36,100 | 36,000 | 36,100 | 8 | 361 |
| 2008-06-13 | 36,250 | 36,500 | 36,250 | 36,500 | 5 | 365 |
| 2008-06-11 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 362 |
| 2008-06-09 | 33,800 | 35,000 | 33,400 | 35,000 | 9 | 350 |
| 2008-06-06 | 36,700 | 36,700 | 36,600 | 36,600 | 4 | 366 |
| 2008-06-05 | 38,900 | 38,900 | 36,600 | 36,600 | 8 | 366 |
| 2008-06-04 | 39,200 | 40,500 | 39,200 | 40,500 | 12 | 405 |
| 2008-06-03 | 42,000 | 42,000 | 37,200 | 37,200 | 19 | 372 |
| 2008-06-02 | 39,000 | 41,100 | 38,550 | 41,000 | 16 | 410 |
| 2008-05-30 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 371 |
| 2008-05-29 | 35,500 | 38,000 | 35,500 | 38,000 | 4 | 380 |
| 2008-05-28 | 35,600 | 35,600 | 35,600 | 35,600 | 2 | 356 |
| 2008-05-26 | 37,000 | 39,000 | 37,000 | 38,000 | 14 | 380 |
| 2008-05-23 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2008-05-22 | 38,900 | 38,900 | 37,800 | 38,600 | 5 | 386 |
| 2008-05-21 | 36,500 | 36,900 | 36,500 | 36,900 | 8 | 369 |
| 2008-05-20 | 38,100 | 38,100 | 38,000 | 38,000 | 4 | 380 |
| 2008-05-19 | 38,400 | 38,500 | 38,000 | 38,000 | 5 | 380 |
| 2008-05-16 | 42,900 | 42,900 | 42,900 | 42,900 | 6 | 429 |
| 2008-05-15 | 35,500 | 39,300 | 35,500 | 39,300 | 22 | 393 |
| 2008-05-14 | 35,400 | 35,400 | 35,300 | 35,300 | 2 | 353 |
| 2008-05-13 | 36,050 | 38,050 | 36,050 | 37,400 | 5 | 374 |
| 2008-05-12 | 35,200 | 38,450 | 35,200 | 38,450 | 5 | 384.50 |
| 2008-05-09 | 39,750 | 40,550 | 38,400 | 38,800 | 19 | 388 |
| 2008-05-08 | 35,000 | 38,200 | 35,000 | 38,200 | 20 | 382 |
| 2008-05-07 | 35,000 | 35,000 | 34,200 | 34,200 | 11 | 342 |
| 2008-05-02 | 32,700 | 34,000 | 32,700 | 34,000 | 10 | 340 |
| 2008-05-01 | 31,200 | 31,200 | 31,000 | 31,000 | 3 | 310 |
| 2008-04-30 | 31,300 | 31,350 | 31,300 | 31,350 | 2 | 313.50 |
| 2008-04-28 | 32,000 | 32,800 | 31,300 | 31,300 | 10 | 313 |
| 2008-04-25 | 34,900 | 34,900 | 31,700 | 33,300 | 11 | 333 |
| 2008-04-24 | 30,800 | 34,500 | 30,800 | 34,500 | 12 | 345 |
| 2008-04-23 | 30,600 | 30,600 | 30,500 | 30,500 | 6 | 305 |
| 2008-04-21 | 31,500 | 31,500 | 30,900 | 30,900 | 2 | 309 |
| 2008-04-18 | 31,500 | 32,100 | 30,700 | 32,100 | 10 | 321 |
| 2008-04-17 | 31,700 | 32,100 | 31,700 | 31,900 | 4 | 319 |
| 2008-04-16 | 30,300 | 31,900 | 30,300 | 30,450 | 8 | 304.50 |
| 2008-04-15 | 30,600 | 30,800 | 30,300 | 30,300 | 4 | 303 |
| 2008-04-14 | 30,700 | 30,700 | 30,000 | 30,200 | 6 | 302 |
| 2008-04-11 | 32,400 | 32,400 | 32,400 | 32,400 | 2 | 324 |
| 2008-04-10 | 32,350 | 32,350 | 32,350 | 32,350 | 4 | 323.50 |
| 2008-04-09 | 31,300 | 32,900 | 31,300 | 32,900 | 13 | 329 |
| 2008-04-08 | 35,600 | 35,600 | 32,800 | 32,800 | 19 | 328 |
| 2008-04-07 | 31,750 | 32,600 | 31,600 | 31,600 | 47 | 316 |
| 2008-04-04 | 34,000 | 35,000 | 34,000 | 35,000 | 4 | 350 |
| 2008-04-03 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2008-04-01 | 33,050 | 37,600 | 33,050 | 37,600 | 13 | 376 |
| 2008-03-31 | 35,000 | 35,050 | 35,000 | 35,050 | 6 | 350.50 |
| 2008-03-28 | 36,050 | 37,900 | 36,050 | 37,900 | 6 | 379 |
| 2008-03-27 | 36,050 | 36,050 | 36,050 | 36,050 | 2 | 360.50 |
| 2008-03-26 | 40,500 | 40,500 | 36,000 | 36,050 | 16 | 360.50 |
| 2008-03-25 | 39,300 | 39,300 | 39,300 | 39,300 | 28 | 393 |
| 2008-03-21 | 29,300 | 31,300 | 29,300 | 31,300 | 41 | 313 |
| 2008-03-19 | 38,000 | 38,000 | 33,100 | 33,100 | 22 | 331 |
| 2008-03-18 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2008-03-17 | 36,000 | 36,000 | 33,950 | 34,000 | 7 | 340 |
| 2008-03-14 | 36,500 | 37,000 | 36,500 | 36,500 | 8 | 365 |
| 2008-03-13 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 380 |
| 2008-03-12 | 37,600 | 39,700 | 37,200 | 39,700 | 8 | 397 |
| 2008-03-11 | 36,100 | 38,000 | 36,100 | 38,000 | 2 | 380 |
| 2008-03-10 | 36,100 | 36,150 | 36,100 | 36,150 | 8 | 361.50 |
| 2008-03-07 | 36,250 | 36,800 | 36,250 | 36,800 | 6 | 368 |
| 2008-03-06 | 38,950 | 38,950 | 38,950 | 38,950 | 1 | 389.50 |
| 2008-03-05 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 389 |
| 2008-03-04 | 38,800 | 39,000 | 38,100 | 38,100 | 5 | 381 |
| 2008-03-03 | 37,000 | 38,400 | 36,000 | 38,400 | 7 | 384 |
| 2008-02-29 | 38,950 | 38,950 | 37,000 | 37,000 | 26 | 370 |
| 2008-02-28 | 40,200 | 40,500 | 38,900 | 38,900 | 14 | 389 |
| 2008-02-27 | 40,300 | 40,300 | 38,500 | 38,900 | 13 | 389 |
| 2008-02-26 | 39,000 | 41,100 | 39,000 | 40,300 | 6 | 403 |
| 2008-02-25 | 38,500 | 39,000 | 38,100 | 39,000 | 4 | 390 |
| 2008-02-22 | 40,000 | 41,600 | 39,500 | 39,500 | 15 | 395 |
| 2008-02-21 | 38,050 | 39,000 | 38,050 | 39,000 | 36 | 390 |
| 2008-02-20 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 415 |
| 2008-02-19 | 45,500 | 45,500 | 41,100 | 45,500 | 5 | 455 |
| 2008-02-18 | 39,400 | 45,500 | 39,350 | 45,500 | 30 | 455 |
| 2008-02-15 | 38,600 | 43,350 | 37,550 | 43,350 | 13 | 433.50 |
| 2008-02-14 | 39,350 | 39,350 | 39,300 | 39,350 | 4 | 393.50 |
| 2008-02-13 | 38,450 | 39,000 | 38,450 | 38,950 | 46 | 389.50 |
| 2008-02-12 | 42,500 | 42,500 | 40,050 | 40,050 | 7 | 400.50 |
| 2008-02-08 | 44,100 | 44,100 | 42,600 | 42,600 | 10 | 426 |
| 2008-02-07 | 46,500 | 46,500 | 43,000 | 43,000 | 13 | 430 |
| 2008-02-06 | 46,000 | 46,000 | 46,000 | 46,000 | 4 | 460 |
| 2008-02-05 | 45,800 | 46,200 | 45,800 | 45,800 | 7 | 458 |
| 2008-02-04 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2008-02-01 | 47,900 | 47,900 | 47,900 | 47,900 | 10 | 479 |
| 2008-01-31 | 46,000 | 46,000 | 45,000 | 45,500 | 8 | 455 |
| 2008-01-30 | 47,600 | 48,000 | 47,000 | 47,000 | 5 | 470 |
| 2008-01-29 | 48,000 | 48,000 | 47,000 | 47,000 | 3 | 470 |
| 2008-01-28 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 465 |
| 2008-01-25 | 45,650 | 48,000 | 45,000 | 47,200 | 19 | 472 |
| 2008-01-24 | 44,000 | 44,050 | 44,000 | 44,050 | 2 | 440.50 |
| 2008-01-23 | 42,600 | 43,000 | 42,600 | 42,600 | 33 | 426 |
| 2008-01-22 | 44,850 | 44,850 | 42,000 | 43,000 | 25 | 430 |
| 2008-01-21 | 41,000 | 45,000 | 41,000 | 45,000 | 19 | 450 |
| 2008-01-18 | 38,300 | 41,000 | 38,300 | 41,000 | 15 | 410 |
| 2008-01-17 | 42,000 | 42,000 | 38,600 | 38,700 | 10 | 387 |
| 2008-01-16 | 41,000 | 41,400 | 40,600 | 40,600 | 17 | 406 |
| 2008-01-15 | 45,400 | 45,400 | 44,600 | 44,600 | 13 | 446 |
| 2008-01-11 | 48,600 | 50,000 | 48,600 | 48,600 | 6 | 486 |
| 2008-01-10 | 50,500 | 51,000 | 49,650 | 49,800 | 9 | 498 |
| 2008-01-09 | 51,000 | 52,000 | 51,000 | 52,000 | 3 | 520 |
| 2008-01-08 | 50,700 | 51,000 | 50,700 | 51,000 | 7 | 510 |
| 2008-01-07 | 50,000 | 50,000 | 48,600 | 48,600 | 5 | 486 |
| 2008-01-04 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
