6721 ウインテスト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	15,590	15,590	15,590	15,590	1	155.90
2012-12-27	15,260	15,380	15,120	15,380	32	153.80
2012-12-26	15,280	15,300	15,260	15,260	9	152.60
2012-12-25	15,640	15,640	15,200	15,270	17	152.70
2012-12-21	15,230	15,800	15,230	15,240	35	152.40
2012-12-19	16,390	16,390	15,190	15,360	54	153.60
2012-12-18	15,250	15,410	15,250	15,400	19	154
2012-12-17	15,580	16,500	15,580	15,650	26	156.50
2012-12-14	15,650	16,000	15,030	15,550	36	155.50
2012-12-13	15,120	16,000	15,120	15,250	21	152.50
2012-12-12	16,190	16,190	15,000	15,300	56	153
2012-12-11	16,100	16,800	16,100	16,210	20	162.10
2012-12-10	15,900	16,000	15,800	16,000	11	160
2012-12-07	16,880	16,880	16,800	16,800	3	168
2012-12-06	16,450	16,500	16,400	16,500	29	165
2012-12-05	15,300	16,000	15,300	16,000	22	160
2012-12-04	15,230	15,230	15,230	15,230	1	152.30
2012-12-03	15,570	15,570	15,170	15,170	10	151.70
2012-11-30	15,900	16,000	15,260	15,280	36	152.80
2012-11-29	15,240	15,500	15,220	15,500	5	155
2012-11-28	15,500	15,600	15,000	15,600	29	156
2012-11-27	15,070	15,160	15,070	15,150	8	151.50
2012-11-26	15,900	15,900	15,050	15,070	15	150.70
2012-11-22	14,520	15,200	14,520	15,100	28	151
2012-11-21	15,000	15,000	14,700	14,710	15	147.10
2012-11-20	14,710	14,720	14,510	14,510	18	145.10
2012-11-19	15,390	15,390	14,510	14,510	40	145.10
2012-11-16	14,900	15,390	14,210	15,390	43	153.90
2012-11-13	15,000	15,000	15,000	15,000	3	150
2012-11-12	15,040	15,400	15,010	15,400	14	154
2012-11-08	15,250	15,250	15,110	15,110	7	151.10
2012-11-07	15,480	15,900	15,210	15,610	10	156.10
2012-11-06	15,200	15,430	15,050	15,430	6	154.30
2012-11-02	15,470	15,890	15,470	15,890	6	158.90
2012-11-01	15,300	16,170	15,290	16,170	4	161.70
2012-10-31	15,450	16,310	15,450	15,700	21	157
2012-10-30	15,220	15,770	15,200	15,200	16	152
2012-10-29	15,860	16,180	15,300	16,180	9	161.80
2012-10-26	15,900	16,000	15,890	15,890	14	158.90
2012-10-25	16,380	16,690	15,980	16,500	10	165
2012-10-24	16,700	18,000	15,650	16,350	74	163.50
2012-10-23	15,690	16,390	15,690	16,300	3	163
2012-10-22	15,980	16,200	15,980	16,200	18	162
2012-10-19	15,110	15,500	15,110	15,500	5	155
2012-10-18	15,370	15,780	15,350	15,780	22	157.80
2012-10-17	15,000	15,000	14,500	14,500	15	145
2012-10-16	15,070	15,400	15,000	15,400	6	154
2012-10-15	15,000	15,400	15,000	15,240	7	152.40
2012-10-12	15,170	15,170	15,170	15,170	6	151.70
2012-10-11	15,110	15,160	15,110	15,160	2	151.60
2012-10-10	15,800	15,800	15,160	15,200	16	152
2012-10-09	15,030	16,090	15,030	16,090	9	160.90
2012-10-05	15,500	15,500	15,300	15,330	21	153.30
2012-10-04	15,110	15,300	15,110	15,300	6	153
2012-10-02	15,200	16,270	15,200	15,220	12	152.20
2012-10-01	15,970	15,970	15,970	15,970	2	159.70
2012-09-28	15,560	16,220	15,560	16,020	26	160.20
2012-09-27	15,300	15,620	15,300	15,620	19	156.20
2012-09-26	14,600	15,500	14,600	15,480	7	154.80
2012-09-25	15,060	15,100	15,000	15,000	15	150
2012-09-24	15,450	15,450	15,050	15,050	4	150.50
2012-09-21	15,470	15,480	15,470	15,480	6	154.80
2012-09-20	15,350	15,350	15,100	15,100	19	151
2012-09-19	15,500	15,500	15,500	15,500	33	155
2012-09-14	16,290	16,290	16,290	16,290	5	162.90
2012-09-13	15,800	15,800	15,520	15,550	12	155.50
2012-09-12	17,000	17,000	16,200	16,200	2	162
2012-09-11	15,360	16,950	15,350	16,950	12	169.50
2012-09-07	15,300	15,930	15,210	15,930	13	159.30
2012-09-06	15,500	15,520	15,020	15,470	66	154.70
2012-09-05	16,390	16,400	16,200	16,200	9	162
2012-09-04	17,010	17,330	16,370	16,400	24	164
2012-09-03	16,790	16,800	16,790	16,800	6	168
2012-08-31	16,990	16,990	16,500	16,820	22	168.20
2012-08-30	17,000	17,470	16,320	16,320	16	163.20
2012-08-29	17,010	17,020	16,260	16,670	61	166.70
2012-08-28	17,510	17,510	17,100	17,130	18	171.30
2012-08-27	17,260	17,900	17,260	17,500	8	175
2012-08-24	17,410	18,490	17,410	18,010	16	180.10
2012-08-23	17,500	17,500	17,500	17,500	11	175
2012-08-22	17,810	17,810	17,790	17,810	10	178.10
2012-08-21	17,930	17,930	17,920	17,930	3	179.30
2012-08-20	17,900	17,900	17,800	17,900	57	179
2012-08-17	18,010	18,030	18,000	18,010	22	180.10
2012-08-14	18,090	18,250	18,090	18,250	8	182.50
2012-08-10	18,000	18,800	18,000	18,800	3	188
2012-08-08	18,050	18,050	18,040	18,040	6	180.40
2012-08-07	18,030	18,030	18,030	18,030	1	180.30
2012-08-03	18,200	18,200	18,200	18,200	12	182
2012-08-01	18,500	19,000	18,500	19,000	6	190
2012-07-31	18,800	18,800	18,800	18,800	3	188
2012-07-30	18,610	18,900	18,610	18,900	5	189
2012-07-27	18,150	19,750	18,150	19,750	2	197.50
2012-07-26	18,130	18,220	18,130	18,220	9	182.20
2012-07-25	19,140	19,730	18,120	18,120	25	181.20
2012-07-24	18,610	19,070	18,610	18,630	9	186.30
2012-07-23	19,020	19,020	18,530	18,530	4	185.30
2012-07-20	19,390	19,390	19,390	19,390	1	193.90
2012-07-18	20,480	20,480	20,480	20,480	4	204.80
2012-07-17	20,350	20,350	19,500	19,500	4	195
2012-07-13	19,150	19,950	19,150	19,950	3	199.50
2012-07-11	20,000	20,000	19,800	19,800	21	198
2012-07-10	20,050	20,050	20,050	20,050	4	200.50
2012-07-09	20,020	20,020	20,020	20,020	2	200.20
2012-07-05	20,110	20,450	20,100	20,450	26	204.50
2012-07-04	20,000	22,000	20,000	20,110	44	201.10
2012-07-03	20,090	20,120	20,090	20,120	3	201.20
2012-06-29	19,430	20,790	19,430	19,690	19	196.90
2012-06-28	19,730	19,730	19,530	19,530	10	195.30
2012-06-27	19,820	19,820	19,820	19,820	2	198.20
2012-06-26	20,490	20,490	19,590	19,590	2	195.90
2012-06-25	20,000	20,500	20,000	20,500	2	205
2012-06-22	19,400	20,680	19,400	20,680	4	206.80
2012-06-21	19,900	20,700	19,800	19,800	25	198
2012-06-20	19,030	19,780	19,030	19,780	4	197.80
2012-06-19	19,400	19,400	19,210	19,210	9	192.10
2012-06-18	19,300	19,990	19,300	19,950	7	199.50
2012-06-15	19,210	19,330	19,200	19,300	21	193
2012-06-14	19,660	19,660	19,600	19,600	3	196
2012-06-13	20,170	20,170	20,170	20,170	2	201.70
2012-06-11	19,210	20,510	19,210	20,510	8	205.10
2012-06-08	19,500	19,500	19,500	19,500	1	195
2012-06-07	19,090	20,000	19,090	20,000	13	200
2012-06-06	19,020	19,100	19,020	19,100	11	191
2012-06-05	19,650	19,890	19,650	19,890	15	198.90
2012-06-04	19,020	19,300	19,020	19,030	5	190.30
2012-06-01	19,010	19,810	19,010	19,210	9	192.10
2012-05-31	19,100	19,200	19,000	19,010	26	190.10
2012-05-30	19,600	20,400	19,600	20,400	10	204
2012-05-25	19,890	20,000	19,890	19,900	8	199
2012-05-24	19,210	19,610	19,210	19,490	4	194.90
2012-05-23	19,320	19,320	19,270	19,270	4	192.70
2012-05-22	19,070	19,120	19,070	19,120	2	191.20
2012-05-18	18,660	19,870	18,660	19,870	4	198.70
2012-05-17	18,650	18,650	18,650	18,650	1	186.50
2012-05-16	18,630	18,650	18,630	18,650	2	186.50
2012-05-15	19,810	19,810	18,590	18,600	22	186
2012-05-14	20,510	22,680	20,300	20,320	22	203.20
2012-05-11	20,010	20,510	20,010	20,510	4	205.10
2012-05-09	19,840	19,900	19,840	19,900	3	199
2012-05-08	20,100	20,600	20,090	20,600	25	206
2012-05-07	20,100	20,100	20,000	20,000	3	200
2012-05-02	21,110	21,110	20,040	20,300	14	203
2012-05-01	20,500	21,250	20,200	20,200	27	202
2012-04-27	20,450	20,450	20,210	20,220	6	202.20
2012-04-26	20,230	20,250	20,210	20,210	9	202.10
2012-04-25	20,270	20,350	20,270	20,300	6	203
2012-04-24	20,260	20,260	20,260	20,260	1	202.60
2012-04-23	20,400	20,410	20,110	20,210	26	202.10
2012-04-20	20,400	20,400	20,400	20,400	3	204
2012-04-19	20,390	20,390	20,110	20,390	25	203.90
2012-04-17	20,050	20,050	20,050	20,050	9	200.50
2012-04-16	20,120	20,400	20,120	20,120	15	201.20
2012-04-13	20,490	20,500	20,160	20,500	20	205
2012-04-12	20,290	20,480	20,010	20,480	19	204.80
2012-04-11	20,510	20,510	20,450	20,490	13	204.90
2012-04-10	20,700	20,700	20,700	20,700	28	207
2012-04-09	20,950	20,950	20,510	20,510	8	205.10
2012-04-06	20,900	20,920	20,630	20,920	4	209.20
2012-04-05	21,600	21,600	21,400	21,400	5	214
2012-04-04	22,490	22,490	21,700	21,700	2	217
2012-04-03	22,000	22,180	21,680	22,150	16	221.50
2012-04-02	21,360	21,980	21,360	21,980	7	219.80
2012-03-30	22,700	22,700	21,700	21,830	12	218.30
2012-03-29	22,000	22,400	21,700	21,700	27	217
2012-03-28	21,650	21,650	21,650	21,650	1	216.50
2012-03-27	21,650	21,650	21,650	21,650	2	216.50
2012-03-26	22,100	22,490	22,000	22,000	10	220
2012-03-23	21,720	22,200	21,720	22,100	9	221
2012-03-22	21,610	21,750	21,610	21,750	17	217.50
2012-03-21	22,100	22,100	21,920	21,940	8	219.40
2012-03-19	23,040	23,040	22,500	22,500	2	225
2012-03-16	21,760	23,200	21,760	23,100	12	231
2012-03-15	22,000	22,500	21,650	21,760	34	217.60
2012-03-14	22,220	22,230	22,220	22,220	4	222.20
2012-03-13	22,210	22,210	22,200	22,200	3	222
2012-03-12	23,000	23,000	22,000	22,200	12	222
2012-03-09	21,800	22,480	21,800	22,480	8	224.80
2012-03-08	22,100	22,100	21,700	21,700	8	217
2012-03-07	23,500	24,000	22,120	22,200	20	222
2012-03-06	22,400	22,400	22,400	22,400	10	224
2012-03-05	22,800	23,000	22,800	22,900	3	229
2012-03-02	23,000	23,500	23,000	23,000	13	230
2012-03-01	24,000	24,000	23,110	23,110	4	231.10
2012-02-29	24,130	25,000	22,880	22,880	47	228.80
2012-02-28	23,470	24,130	23,470	24,130	4	241.30
2012-02-27	24,780	24,780	24,780	24,780	1	247.80
2012-02-24	24,000	24,700	24,000	24,700	29	247
2012-02-23	24,150	24,490	24,000	24,490	9	244.90
2012-02-22	23,000	24,500	22,130	24,000	90	240
2012-02-21	21,750	22,000	21,750	22,000	7	220
2012-02-20	21,710	22,230	21,710	21,750	10	217.50
2012-02-17	21,800	21,800	21,510	21,510	2	215.10
2012-02-15	21,320	22,800	21,320	22,800	12	228
2012-02-14	21,260	21,260	21,260	21,260	5	212.60
2012-02-13	21,500	21,580	21,230	21,580	8	215.80
2012-02-10	21,350	21,350	21,350	21,350	3	213.50
2012-02-09	21,350	21,800	21,350	21,800	8	218
2012-02-08	21,600	21,800	21,410	21,460	16	214.60
2012-02-07	21,360	22,100	21,360	22,100	17	221
2012-02-06	21,300	22,750	21,200	22,000	18	220
2012-02-03	21,300	21,800	21,300	21,790	6	217.90
2012-02-02	21,300	21,300	21,300	21,300	1	213
2012-02-01	21,210	21,710	21,210	21,700	9	217
2012-01-31	21,000	21,900	21,000	21,220	27	212.20
2012-01-30	21,000	21,000	21,000	21,000	10	210
2012-01-27	22,000	22,000	21,700	21,700	5	217
2012-01-26	21,800	21,800	21,800	21,800	4	218
2012-01-25	21,850	21,850	21,850	21,850	2	218.50
2012-01-24	23,000	23,000	22,500	22,500	12	225
2012-01-23	21,500	23,000	21,050	23,000	23	230
2012-01-20	21,000	21,000	21,000	21,000	1	210
2012-01-18	20,620	21,500	20,500	20,760	29	207.60
2012-01-17	20,610	20,810	20,610	20,810	3	208.10
2012-01-16	20,510	21,000	20,510	21,000	4	210
2012-01-13	21,380	21,380	20,830	21,000	18	210
2012-01-11	22,500	22,500	21,150	22,380	21	223.80
2012-01-10	23,300	23,300	20,630	23,000	33	230
2012-01-06	24,980	24,980	22,300	22,420	127	224.20
2012-01-05	21,500	25,500	21,500	25,290	135	252.90
2012-01-04	20,500	20,500	20,500	20,500	5	205

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30