6721 ウインテスト(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	25,000	25,000	24,010	24,010	20	240.10
2009-12-29	25,770	26,000	25,000	25,600	8	256
2009-12-28	24,100	25,800	24,100	25,170	20	251.70
2009-12-25	25,350	25,350	24,000	24,500	20	245
2009-12-24	26,290	26,310	24,700	25,460	47	254.60
2009-12-22	25,800	26,890	25,730	26,890	3	268.90
2009-12-21	25,700	27,000	25,520	27,000	31	270
2009-12-18	27,300	27,800	24,900	27,500	55	275
2009-12-17	26,590	27,900	26,000	27,900	30	279
2009-12-16	26,100	27,980	25,700	26,590	99	265.90
2009-12-15	24,000	25,500	24,000	25,500	64	255
2009-12-14	21,910	23,900	21,910	23,500	28	235
2009-12-11	22,220	22,220	22,210	22,210	2	222.10
2009-12-10	21,200	21,920	21,010	21,920	3	219.20
2009-12-09	22,000	22,000	21,220	21,220	7	212.20
2009-12-08	22,800	22,800	22,800	22,800	2	228
2009-12-07	23,300	23,300	23,000	23,000	8	230
2009-12-04	23,600	23,990	22,400	23,600	16	236
2009-12-03	21,500	23,300	20,600	23,300	32	233
2009-12-02	20,410	22,000	20,410	21,800	21	218
2009-12-01	20,000	21,110	19,310	20,410	34	204.10
2009-11-30	20,100	20,100	19,000	19,800	21	198
2009-11-27	19,500	19,500	18,200	18,500	30	185
2009-11-26	20,010	21,000	19,560	19,760	21	197.60
2009-11-25	21,000	21,000	20,000	20,000	9	200
2009-11-24	21,700	21,700	20,000	21,000	39	210
2009-11-20	20,810	22,200	20,610	22,200	31	222
2009-11-19	21,800	22,710	21,100	21,110	49	211.10
2009-11-18	23,500	23,500	22,000	23,000	26	230
2009-11-17	24,560	24,560	24,560	24,560	1	245.60
2009-11-16	24,100	25,600	24,100	24,260	22	242.60
2009-11-13	24,700	25,800	23,220	25,000	34	250
2009-11-12	23,600	24,750	23,300	24,700	24	247
2009-11-11	22,900	25,600	22,900	25,100	43	251
2009-11-10	24,000	24,000	22,600	22,600	31	226
2009-11-09	24,900	24,900	23,000	23,000	45	230
2009-11-06	24,000	26,190	24,000	25,800	91	258
2009-11-05	25,500	25,500	22,600	23,200	215	232
2009-11-04	26,330	26,500	25,600	25,600	25	256
2009-11-02	26,800	26,900	26,200	26,600	28	266
2009-10-30	27,620	30,350	27,620	28,000	75	280
2009-10-29	26,900	27,320	26,800	27,320	24	273.20
2009-10-28	28,000	29,800	26,800	29,500	37	295
2009-10-27	29,600	29,600	28,500	28,500	12	285
2009-10-26	29,900	30,000	28,800	28,800	13	288
2009-10-23	28,600	30,000	28,400	29,000	70	290
2009-10-22	26,410	28,790	26,410	28,700	25	287
2009-10-21	28,500	28,500	26,700	26,700	8	267
2009-10-20	28,600	28,700	27,100	28,700	11	287
2009-10-19	28,990	28,990	27,000	28,000	15	280
2009-10-16	28,950	30,000	28,100	28,100	39	281
2009-10-15	28,700	29,200	27,400	28,900	49	289
2009-10-14	26,500	29,390	26,500	28,400	21	284
2009-10-13	27,160	27,340	26,100	26,700	82	267
2009-10-09	25,000	28,500	25,000	27,460	52	274.60
2009-10-08	26,110	26,110	25,200	25,500	26	255
2009-10-07	23,920	27,000	23,540	26,110	66	261.10
2009-10-06	27,500	27,500	24,520	24,520	109	245.20
2009-10-05	30,400	31,500	27,500	27,510	217	275.10
2009-10-02	25,200	28,500	24,000	28,500	206	285
2009-10-01	26,850	27,400	25,500	25,500	64	255
2009-09-30	28,290	28,290	27,000	27,150	55	271.50
2009-09-29	29,800	30,700	28,000	29,790	61	297.90
2009-09-28	27,800	29,200	26,310	29,200	111	292
2009-09-25	29,200	30,000	27,900	30,000	112	300
2009-09-24	30,600	33,300	30,400	31,000	123	310
2009-09-18	30,600	32,400	29,800	32,400	279	324
2009-09-17	35,800	35,800	33,000	33,800	380	338
2009-09-16	39,800	41,000	37,000	37,000	526	370
2009-09-15	38,200	41,000	34,600	41,000	768	410
2009-09-14	37,000	37,000	37,000	37,000	99	370
2009-09-11	33,150	34,500	31,500	33,000	244	330
2009-09-10	30,900	32,500	30,900	32,350	219	323.50
2009-09-09	26,800	30,100	26,600	30,100	136	301
2009-09-08	27,800	28,600	27,000	27,100	81	271
2009-09-07	28,400	32,400	28,400	28,500	342	285
2009-09-04	27,800	29,900	27,600	29,900	328	299
2009-09-03	26,450	28,250	25,850	26,900	100	269
2009-09-02	26,000	26,150	25,250	25,250	21	252.50
2009-09-01	25,000	26,000	25,000	26,000	20	260
2009-08-31	25,020	25,490	25,000	25,490	4	254.90
2009-08-28	25,400	26,100	25,120	25,420	66	254.20
2009-08-27	28,500	28,500	25,900	27,500	231	275
2009-08-25	22,400	23,000	22,400	22,500	14	225
2009-08-24	22,920	22,920	21,130	22,100	44	221
2009-08-21	23,100	23,100	22,930	22,930	33	229.30
2009-08-20	23,200	23,200	23,010	23,200	12	232
2009-08-19	24,090	24,220	23,100	23,100	13	231
2009-08-18	23,100	23,100	23,010	23,020	14	230.20
2009-08-17	25,170	25,170	22,800	24,000	54	240
2009-08-14	24,900	25,160	24,900	25,160	17	251.60
2009-08-13	24,500	24,800	23,800	23,800	5	238
2009-08-12	25,000	25,000	25,000	25,000	4	250
2009-08-11	23,810	25,030	23,810	24,100	10	241
2009-08-10	24,300	25,180	23,810	23,850	10	238.50
2009-08-06	24,000	24,500	23,600	24,500	13	245
2009-08-05	25,100	25,100	24,850	24,850	7	248.50
2009-08-04	24,900	25,200	24,900	25,100	13	251
2009-08-03	25,700	25,700	24,700	25,500	89	255
2009-07-31	22,800	24,600	22,800	24,500	6	245
2009-07-30	24,000	24,400	23,210	23,700	24	237
2009-07-29	23,100	24,300	23,030	24,200	14	242
2009-07-28	23,710	23,710	23,400	23,400	10	234
2009-07-27	22,700	23,900	22,700	23,500	10	235
2009-07-24	22,110	23,350	22,110	23,000	23	230
2009-07-23	22,050	23,100	22,000	22,410	40	224.10
2009-07-22	22,600	23,000	22,350	22,350	43	223.50
2009-07-21	22,300	22,300	21,700	21,700	19	217
2009-07-17	22,250	22,850	22,250	22,850	15	228.50
2009-07-16	21,320	23,850	21,320	23,750	33	237.50
2009-07-15	21,210	21,800	21,110	21,200	28	212
2009-07-14	19,400	21,790	19,400	21,110	34	211.10
2009-07-13	22,250	22,600	19,800	19,800	52	198
2009-07-10	22,400	23,100	22,010	22,500	31	225
2009-07-09	23,940	23,940	22,700	22,700	18	227
2009-07-08	25,000	25,000	23,800	24,000	47	240
2009-07-07	26,300	26,300	26,000	26,000	22	260
2009-07-06	25,900	26,500	25,850	26,300	30	263
2009-07-03	24,100	26,500	24,100	26,500	83	265
2009-07-02	24,200	25,000	24,010	25,000	24	250
2009-07-01	24,610	25,000	24,100	24,500	37	245
2009-06-30	24,010	24,910	23,900	24,000	22	240
2009-06-29	25,000	25,300	23,410	23,900	67	239
2009-06-26	24,000	25,700	23,700	25,000	70	250
2009-06-25	24,500	26,200	23,700	23,700	207	237
2009-06-24	22,600	24,100	22,300	23,500	82	235
2009-06-23	22,590	22,590	21,480	21,700	74	217
2009-06-22	24,000	24,300	22,500	22,610	142	226.10
2009-06-19	25,010	25,200	24,000	24,300	119	243
2009-06-18	25,820	25,900	24,800	25,310	130	253.10
2009-06-17	25,300	27,500	25,000	25,810	187	258.10
2009-06-16	26,970	27,000	24,800	26,800	459	268
2009-06-15	27,100	27,420	27,000	27,000	830	270
2009-06-12	31,000	31,000	31,000	31,000	25	310
2009-06-11	35,400	36,000	31,800	35,000	256	350
2009-06-10	32,000	35,200	31,550	33,000	378	330
2009-06-09	31,800	32,400	30,500	31,200	172	312
2009-06-08	27,800	31,800	27,800	31,000	110	310
2009-06-05	32,750	32,750	29,000	29,000	238	290
2009-06-04	31,950	35,600	31,950	33,000	316	330
2009-06-03	31,500	31,800	30,450	31,800	399	318
2009-06-02	28,500	28,800	28,000	28,800	402	288
2009-06-01	24,900	25,800	24,600	25,800	367	258
2009-05-29	24,000	24,600	21,000	22,800	375	228
2009-05-28	19,800	23,700	19,800	23,700	186	237
2009-05-27	19,400	21,400	19,400	20,700	82	207
2009-05-26	18,410	19,400	18,280	19,400	22	194
2009-05-25	18,200	18,810	18,200	18,810	25	188.10
2009-05-22	19,020	19,050	18,700	19,000	12	190
2009-05-21	19,310	20,110	19,000	19,220	37	192.20
2009-05-20	19,500	20,700	19,300	19,300	58	193
2009-05-19	19,210	19,800	19,210	19,410	17	194.10
2009-05-18	19,000	19,020	19,000	19,010	28	190.10
2009-05-15	18,900	19,220	18,900	19,220	12	192.20
2009-05-14	20,400	21,000	19,300	19,300	11	193
2009-05-13	20,000	20,400	20,000	20,400	13	204
2009-05-12	20,700	20,700	20,000	20,000	80	200
2009-05-11	19,310	19,400	18,800	18,800	12	188
2009-05-08	19,500	19,500	18,900	18,900	12	189
2009-05-07	19,300	19,400	19,290	19,290	20	192.90
2009-05-01	18,450	19,300	18,000	19,300	9	193
2009-04-30	18,500	18,500	18,500	18,500	4	185
2009-04-28	18,100	19,400	18,100	19,400	24	194
2009-04-27	19,000	20,000	19,000	19,700	19	197
2009-04-24	17,300	19,000	17,300	19,000	26	190
2009-04-23	17,100	17,100	17,100	17,100	3	171
2009-04-22	17,000	17,100	17,000	17,100	10	171
2009-04-21	17,400	17,400	17,000	17,000	6	170
2009-04-20	18,000	18,000	16,980	17,100	8	171
2009-04-16	18,700	19,000	18,500	18,500	18	185
2009-04-15	17,700	17,700	17,700	17,700	6	177
2009-04-14	18,200	18,200	17,400	17,700	4	177
2009-04-13	18,000	19,350	18,000	19,000	43	190
2009-04-10	16,520	18,200	16,520	17,350	38	173.50
2009-04-09	16,750	17,800	16,510	16,520	18	165.20
2009-04-08	16,500	16,750	16,300	16,750	10	167.50
2009-04-07	17,600	18,000	15,900	15,900	53	159
2009-04-06	17,000	17,400	16,620	17,400	38	174
2009-04-03	15,900	17,100	15,500	17,100	44	171
2009-04-02	16,050	16,100	15,220	15,500	61	155
2009-04-01	16,040	16,220	16,040	16,220	2	162.20
2009-03-31	16,500	16,500	16,100	16,100	4	161
2009-03-30	16,200	16,500	16,030	16,500	14	165
2009-03-27	17,190	17,200	16,100	16,100	16	161
2009-03-26	17,190	17,190	17,190	17,190	1	171.90
2009-03-24	17,200	17,200	16,200	17,200	6	172
2009-03-23	16,410	17,300	16,410	17,000	6	170
2009-03-19	15,000	16,500	15,000	16,400	23	164
2009-03-18	15,800	16,200	15,000	15,000	74	150
2009-03-17	16,500	16,500	15,700	15,700	39	157
2009-03-16	17,000	17,000	16,410	16,500	16	165
2009-03-13	16,980	16,980	16,300	16,800	40	168
2009-03-12	17,000	17,500	17,000	17,000	63	170
2009-03-11	18,410	19,000	18,200	19,000	28	190
2009-03-10	17,500	18,400	17,500	18,400	18	184
2009-03-09	17,060	17,100	17,060	17,100	6	171
2009-03-06	17,000	17,000	17,000	17,000	9	170
2009-03-05	17,000	17,100	17,000	17,000	10	170
2009-03-04	18,430	18,430	16,610	16,610	12	166.10
2009-03-03	17,010	17,030	17,010	17,030	7	170.30
2009-03-02	17,410	17,410	17,000	17,000	10	170
2009-02-27	18,990	18,990	17,010	17,810	14	178.10
2009-02-26	18,000	19,000	18,000	19,000	17	190
2009-02-25	17,200	18,000	17,000	18,000	10	180
2009-02-24	16,600	17,610	16,600	17,000	28	170
2009-02-23	18,000	18,000	17,400	17,400	12	174
2009-02-20	18,600	18,600	18,150	18,150	32	181.50
2009-02-19	18,300	18,600	18,300	18,600	19	186
2009-02-18	18,000	18,700	18,000	18,300	43	183
2009-02-17	21,500	21,500	18,700	18,700	65	187
2009-02-16	18,300	20,000	18,300	20,000	40	200
2009-02-13	18,500	18,500	17,800	18,000	62	180
2009-02-12	18,700	19,000	18,000	18,700	70	187
2009-02-10	18,200	19,400	18,000	18,500	61	185
2009-02-09	23,100	23,100	19,800	19,800	162	198
2009-02-06	23,000	23,000	21,100	22,800	425	228
2009-02-05	20,000	20,000	19,700	20,000	194	200
2009-02-04	18,000	18,000	18,000	18,000	257	180
2009-02-02	14,300	14,300	14,000	14,000	5	140
2009-01-30	15,200	15,200	14,700	14,700	2	147
2009-01-29	14,700	15,500	14,700	15,500	9	155
2009-01-27	15,050	15,900	15,050	15,900	3	159
2009-01-26	15,910	15,910	15,250	15,250	4	152.50
2009-01-23	15,100	15,110	15,100	15,110	3	151.10
2009-01-22	15,160	15,510	15,100	15,320	21	153.20
2009-01-21	15,130	15,140	15,130	15,140	8	151.40
2009-01-20	15,730	15,730	15,520	15,530	8	155.30
2009-01-19	15,730	15,740	15,720	15,720	12	157.20
2009-01-16	15,710	15,720	15,710	15,720	6	157.20
2009-01-15	17,000	17,000	15,300	15,700	44	157
2009-01-14	16,000	17,000	16,000	17,000	13	170
2009-01-13	17,230	17,230	17,230	17,230	7	172.30
2009-01-09	17,210	17,210	17,210	17,210	4	172.10
2009-01-08	17,100	17,210	17,100	17,200	9	172
2009-01-07	18,000	18,200	17,900	18,100	22	181
2009-01-06	18,000	19,000	18,000	19,000	36	190
2009-01-05	17,500	18,310	17,500	18,310	4	183.10

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