6721 ウインテスト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020,50020,50020,50020,50013205
2011-12-2920,50020,50020,50020,5008205
2011-12-2820,50020,50020,50020,5004205
2011-12-2620,00020,50020,00020,50020205
2011-12-2118,72020,40018,72020,00028200
2011-12-2018,60018,60018,58018,58015185.80
2011-12-1919,39020,00019,37019,40017194
2011-12-1618,82022,29018,82020,29029202.90
2011-12-1520,00020,00019,22019,22015192.20
2011-12-1420,20020,50020,00020,00014200
2011-12-1320,10020,20020,10020,20016202
2011-12-1219,20019,79019,20019,79015197.90
2011-12-0919,60019,60019,60019,6001196
2011-12-0819,50019,60019,50019,6006196
2011-12-0719,55019,55019,50019,51016195.10
2011-12-0620,00020,00020,00020,0001200
2011-12-0520,99020,99020,00020,0006200
2011-12-0219,88019,88019,52019,62010196.20
2011-12-0120,40020,88020,36020,88012208.80
2011-11-3020,00021,99020,00021,9006219
2011-11-2920,00020,00020,00020,0004200
2011-11-2820,99020,99019,10019,1003191
2011-11-2518,57021,10018,57021,1004211
2011-11-2418,54020,14018,54018,6009186
2011-11-2218,54018,60018,54018,55015185.50
2011-11-2118,60018,60018,55018,5608185.60
2011-11-1819,27019,31019,27019,31011193.10
2011-11-1620,89021,00019,61019,6708196.70
2011-11-1421,20021,20020,30020,8109208.10
2011-11-1021,20021,20021,20021,2004212
2011-11-0921,00021,20021,00021,2009212
2011-11-0720,49021,20020,49021,20010212
2011-11-0420,40020,40019,81019,8106198.10
2011-11-0220,10020,40020,00020,40015204
2011-11-0120,50020,50020,01020,0104200.10
2011-10-3120,50020,50020,50020,5005205
2011-10-2820,13020,16020,13020,16012201.60
2011-10-2720,10020,10020,10020,1004201
2011-10-2620,13020,13020,02020,1007201
2011-10-2520,22020,95020,22020,9502209.50
2011-10-2420,12020,50020,12020,5003205
2011-10-2120,02020,95020,02020,4509204.50
2011-10-2020,01020,01020,01020,0102200.10
2011-10-1920,02021,15020,01020,01016200.10
2011-10-1820,02020,02020,02020,0201200.20
2011-10-1720,40020,40020,03020,0306200.30
2011-10-1420,32020,32020,32020,3201203.20
2011-10-1320,25021,49020,25020,5003205
2011-10-1220,21020,21020,21020,2102202.10
2011-10-1120,60020,61020,10020,3108203.10
2011-10-0720,50020,60020,50020,6002206
2011-10-0621,50022,20021,50021,50014215
2011-10-0521,50021,50021,50021,50010215
2011-10-0420,51021,49020,51021,4907214.90
2011-10-0321,50021,80020,50020,80018208
2011-09-3021,52021,53021,50021,5003215
2011-09-2921,50021,60021,50021,6008216
2011-09-2820,67022,95020,67021,1008211
2011-09-2720,97022,40020,60022,4006224
2011-09-2622,99022,99020,02022,9705229.70
2011-09-2222,13022,99022,12022,99024229.90
2011-09-2123,00023,99023,00023,9903239.90
2011-09-2025,10025,10025,00025,0002250
2011-09-1625,60025,60025,60025,6001256
2011-09-1525,00025,00025,00025,0002250
2011-09-1422,81023,50022,50022,50018225
2011-09-1323,51023,51022,51022,81023228.10
2011-09-1227,00027,00023,01023,0108230.10
2011-09-0926,50027,50026,50027,00014270
2011-09-0826,00026,00026,00026,00022260
2011-09-0725,70025,70025,70025,70011257
2011-09-0524,80024,80024,80024,8002248
2011-09-0224,50024,90024,50024,9006249
2011-09-0123,57023,57023,57023,5703235.70
2011-08-3022,57022,57022,57022,5701225.70
2011-08-2923,00023,00022,07022,57014225.70
2011-08-2523,76024,50023,76024,5003245
2011-08-1923,00023,00023,00023,0001230
2011-08-1823,80023,80022,01022,0102220.10
2011-08-1722,80022,80022,80022,8001228
2011-08-1622,81022,83022,81022,8305228.30
2011-08-1523,11023,11023,11023,1102231.10
2011-08-1223,50023,50023,50023,5003235
2011-08-1124,00024,00024,00024,0002240
2011-08-1022,01023,50022,01023,5004235
2011-08-0923,00023,00020,50021,03025210.30
2011-08-0823,65023,71023,60023,61055236.10
2011-08-0524,02024,85024,01024,49046244.90
2011-08-0425,00025,50024,71025,5004255
2011-08-0326,01026,01025,00025,26023252.60
2011-08-0226,43026,51026,02026,02020260.20
2011-08-0127,60029,40027,30027,3009273
2011-07-2927,11027,65027,11027,15031271.50
2011-07-2826,81028,31026,81027,51018275.10
2011-07-2728,38029,00026,57026,810117268.10
2011-07-2629,51029,51028,10029,380434293.80
2011-07-2524,01024,51024,01024,5107245.10
2011-07-2225,01025,01025,01025,01037250.10
2011-07-2125,30025,30025,02025,0204250.20
2011-07-2025,32025,32025,30025,30024253
2011-07-1925,30025,30025,26025,29016252.90
2011-07-1526,30026,30025,50025,50017255
2011-07-1326,51026,80026,30026,30026263
2011-07-1227,06027,06027,00027,00022270
2011-07-1127,07027,15027,07027,08014270.80
2011-07-0827,20027,89027,05027,8904278.90
2011-07-0727,20027,20027,12027,1207271.20
2011-07-0627,03028,00027,03028,0002280
2011-07-0528,20028,20027,02027,0507270.50
2011-07-0427,00028,20027,00028,20074282
2011-07-0127,08027,50027,08027,09029270.90
2011-06-3027,01027,06027,01027,04015270.40
2011-06-2927,02027,03027,02027,0207270.20
2011-06-2827,01027,30027,01027,01056270.10
2011-06-2727,01028,01027,01028,0103280.10
2011-06-2427,01027,50027,01027,50023275
2011-06-2328,50028,50027,00027,030139270.30
2011-06-2227,00029,00027,00028,60065286
2011-06-2128,08028,09024,26027,000154270
2011-06-2028,00029,99028,00028,080259280.80
2011-06-1726,13031,00026,00028,060851280.60
2011-06-1626,63028,13025,00028,1302,149281.30
2011-06-1519,90023,13019,90023,13084231.30
2011-06-1419,01019,13019,01019,1306191.30
2011-06-1319,30019,30019,11019,11015191.10
2011-06-1019,53019,53019,53019,53010195.30
2011-06-0919,90019,90019,50019,5009195
2011-06-0819,50019,50019,50019,5002195
2011-06-0719,00019,00019,00019,0004190
2011-06-0619,22019,22019,22019,2201192.20
2011-06-0319,35019,35019,30019,3005193
2011-06-0219,31019,31019,31019,3106193.10
2011-06-0120,01020,02019,50019,50011195
2011-05-3120,80020,80019,40020,15016201.50
2011-05-3019,55019,90019,55019,90020199
2011-05-2720,00021,95019,50019,55048195.50
2011-05-2619,73021,90019,67019,95045199.50
2011-05-2518,45022,58018,45018,930358189.30
2011-05-2418,01018,60018,01018,58013185.80
2011-05-2319,15019,15018,11018,49074184.90
2011-05-2019,61019,62019,55019,55017195.50
2011-05-1919,51019,80019,51019,54038195.40
2011-05-1820,10020,10020,08020,08012200.80
2011-05-1720,32020,32020,10020,10013201
2011-05-1620,32020,35020,32020,32034203.20
2011-05-1321,90021,90021,11021,11015211.10
2011-05-1221,90021,91021,90021,9008219
2011-05-1121,91021,93021,91021,9203219.20
2011-05-1023,00023,00021,66021,85013218.50
2011-05-0922,10022,34022,00022,00011220
2011-05-0621,74022,35021,74022,3505223.50
2011-05-0224,74024,74024,74024,7401247.40
2011-04-2823,90024,74023,90024,50014245
2011-04-2724,50024,50023,05023,90056239
2011-04-2622,10024,00022,10023,00035230
2011-04-2520,99022,11020,99022,10021221
2011-04-2220,10020,99020,01020,9909209.90
2011-04-2120,79020,79019,70020,10065201
2011-04-2019,69019,71019,69019,70033197
2011-04-1919,86019,86019,50019,70016197
2011-04-1819,80020,80019,80019,86030198.60
2011-04-1521,79021,79021,79021,7905217.90
2011-04-1322,00022,00022,00022,0004220
2011-04-1219,12022,19019,12022,19021221.90
2011-04-1119,60020,50019,60020,5003205
2011-04-0820,40020,40019,50020,00011200
2011-04-0719,00020,50019,00020,5009205
2011-04-0619,02019,05019,02019,0505190.50
2011-04-0519,93019,93019,50019,50022195
2011-04-0419,40020,40019,40019,93040199.30
2011-04-0118,50019,00018,20019,00026190
2011-03-3118,36018,60018,35018,4008184
2011-03-3017,87018,80017,87018,30020183
2011-03-2917,40018,30017,40017,90077179
2011-03-2818,89019,30018,60019,00016190
2011-03-2519,20019,30018,40019,29049192.90
2011-03-2419,10019,40019,01019,20074192
2011-03-2320,00020,30020,00020,00053200
2011-03-2221,00021,00019,50020,50092205
2011-03-1820,29020,50019,03020,50029205
2011-03-1718,30019,49017,21019,49024194.90
2011-03-1616,40020,00016,10018,480132184.80
2011-03-1519,80021,20016,80016,800229168
2011-03-1421,80022,50021,80021,800148218
2011-03-1129,10029,10026,78026,800197268
2011-03-1027,50032,50027,50029,1001,161291
2011-03-0926,99027,50026,50027,50022275
2011-03-0826,52026,99026,50026,99014269.90
2011-03-0726,90026,90026,90026,9002269
2011-03-0426,51027,00026,30027,00013270
2011-03-0327,90027,90026,07027,00018270
2011-03-0226,90026,98026,23026,25021262.50
2011-03-0126,90027,00026,12027,00010270
2011-02-2826,50027,00026,45026,4505264.50
2011-02-2527,00027,00025,22026,51035265.10
2011-02-2428,00028,00028,00028,0003280
2011-02-2327,03028,50027,03028,5005285
2011-02-2226,85028,85026,85027,66029276.60
2011-02-2126,58027,50026,58027,50018275
2011-02-1827,53027,60026,53026,56034265.60
2011-02-1727,39027,50027,39027,5008275
2011-02-1626,13027,50026,13027,39012273.90
2011-02-1525,85027,10025,85027,10058271
2011-02-1427,00027,00025,50025,800137258
2011-02-1030,00030,30029,50030,00023300
2011-02-0930,00030,00030,00030,0002300
2011-02-0829,01029,55029,00029,00048290
2011-02-0729,70030,10029,70030,00011300
2011-02-0429,70030,40029,70030,40024304
2011-02-0330,80031,50030,20030,40088304
2011-02-0230,00030,00029,30029,8009298
2011-02-0129,40030,00029,40030,00032300
2011-01-3128,83029,40028,83029,40041294
2011-01-2828,29030,00028,29030,00028300
2011-01-2729,20029,20028,20029,20028292
2011-01-2628,70029,20028,70029,2009292
2011-01-2528,51028,51028,51028,5101285.10
2011-01-2427,50027,50027,41027,50014275
2011-01-2129,80029,80027,20028,00058280
2011-01-2030,85030,85029,72030,25021302.50
2011-01-1930,20030,90030,20030,85040308.50
2011-01-1830,80030,80029,53030,20042302
2011-01-1730,30030,30030,10030,20070302
2011-01-1431,00031,60030,25030,30046303
2011-01-1330,40031,50030,40031,00066310
2011-01-1230,50031,45030,50030,55059305.50
2011-01-1130,30031,00030,15030,50042305
2011-01-0730,50031,90030,50031,00087310
2011-01-0631,20031,90030,50030,500111305
2011-01-0530,55032,00028,50031,200146312
2011-01-0430,45031,85029,50029,66099296.60

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