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
2012-12-2815,59015,59015,59015,5901155.90
2012-12-2715,26015,38015,12015,38032153.80
2012-12-2615,28015,30015,26015,2609152.60
2012-12-2515,64015,64015,20015,27017152.70
2012-12-2115,23015,80015,23015,24035152.40
2012-12-1916,39016,39015,19015,36054153.60
2012-12-1815,25015,41015,25015,40019154
2012-12-1715,58016,50015,58015,65026156.50
2012-12-1415,65016,00015,03015,55036155.50
2012-12-1315,12016,00015,12015,25021152.50
2012-12-1216,19016,19015,00015,30056153
2012-12-1116,10016,80016,10016,21020162.10
2012-12-1015,90016,00015,80016,00011160
2012-12-0716,88016,88016,80016,8003168
2012-12-0616,45016,50016,40016,50029165
2012-12-0515,30016,00015,30016,00022160
2012-12-0415,23015,23015,23015,2301152.30
2012-12-0315,57015,57015,17015,17010151.70
2012-11-3015,90016,00015,26015,28036152.80
2012-11-2915,24015,50015,22015,5005155
2012-11-2815,50015,60015,00015,60029156
2012-11-2715,07015,16015,07015,1508151.50
2012-11-2615,90015,90015,05015,07015150.70
2012-11-2214,52015,20014,52015,10028151
2012-11-2115,00015,00014,70014,71015147.10
2012-11-2014,71014,72014,51014,51018145.10
2012-11-1915,39015,39014,51014,51040145.10
2012-11-1614,90015,39014,21015,39043153.90
2012-11-1315,00015,00015,00015,0003150
2012-11-1215,04015,40015,01015,40014154
2012-11-0815,25015,25015,11015,1107151.10
2012-11-0715,48015,90015,21015,61010156.10
2012-11-0615,20015,43015,05015,4306154.30
2012-11-0215,47015,89015,47015,8906158.90
2012-11-0115,30016,17015,29016,1704161.70
2012-10-3115,45016,31015,45015,70021157
2012-10-3015,22015,77015,20015,20016152
2012-10-2915,86016,18015,30016,1809161.80
2012-10-2615,90016,00015,89015,89014158.90
2012-10-2516,38016,69015,98016,50010165
2012-10-2416,70018,00015,65016,35074163.50
2012-10-2315,69016,39015,69016,3003163
2012-10-2215,98016,20015,98016,20018162
2012-10-1915,11015,50015,11015,5005155
2012-10-1815,37015,78015,35015,78022157.80
2012-10-1715,00015,00014,50014,50015145
2012-10-1615,07015,40015,00015,4006154
2012-10-1515,00015,40015,00015,2407152.40
2012-10-1215,17015,17015,17015,1706151.70
2012-10-1115,11015,16015,11015,1602151.60
2012-10-1015,80015,80015,16015,20016152
2012-10-0915,03016,09015,03016,0909160.90
2012-10-0515,50015,50015,30015,33021153.30
2012-10-0415,11015,30015,11015,3006153
2012-10-0215,20016,27015,20015,22012152.20
2012-10-0115,97015,97015,97015,9702159.70
2012-09-2815,56016,22015,56016,02026160.20
2012-09-2715,30015,62015,30015,62019156.20
2012-09-2614,60015,50014,60015,4807154.80
2012-09-2515,06015,10015,00015,00015150
2012-09-2415,45015,45015,05015,0504150.50
2012-09-2115,47015,48015,47015,4806154.80
2012-09-2015,35015,35015,10015,10019151
2012-09-1915,50015,50015,50015,50033155
2012-09-1416,29016,29016,29016,2905162.90
2012-09-1315,80015,80015,52015,55012155.50
2012-09-1217,00017,00016,20016,2002162
2012-09-1115,36016,95015,35016,95012169.50
2012-09-0715,30015,93015,21015,93013159.30
2012-09-0615,50015,52015,02015,47066154.70
2012-09-0516,39016,40016,20016,2009162
2012-09-0417,01017,33016,37016,40024164
2012-09-0316,79016,80016,79016,8006168
2012-08-3116,99016,99016,50016,82022168.20
2012-08-3017,00017,47016,32016,32016163.20
2012-08-2917,01017,02016,26016,67061166.70
2012-08-2817,51017,51017,10017,13018171.30
2012-08-2717,26017,90017,26017,5008175
2012-08-2417,41018,49017,41018,01016180.10
2012-08-2317,50017,50017,50017,50011175
2012-08-2217,81017,81017,79017,81010178.10
2012-08-2117,93017,93017,92017,9303179.30
2012-08-2017,90017,90017,80017,90057179
2012-08-1718,01018,03018,00018,01022180.10
2012-08-1418,09018,25018,09018,2508182.50
2012-08-1018,00018,80018,00018,8003188
2012-08-0818,05018,05018,04018,0406180.40
2012-08-0718,03018,03018,03018,0301180.30
2012-08-0318,20018,20018,20018,20012182
2012-08-0118,50019,00018,50019,0006190
2012-07-3118,80018,80018,80018,8003188
2012-07-3018,61018,90018,61018,9005189
2012-07-2718,15019,75018,15019,7502197.50
2012-07-2618,13018,22018,13018,2209182.20
2012-07-2519,14019,73018,12018,12025181.20
2012-07-2418,61019,07018,61018,6309186.30
2012-07-2319,02019,02018,53018,5304185.30
2012-07-2019,39019,39019,39019,3901193.90
2012-07-1820,48020,48020,48020,4804204.80
2012-07-1720,35020,35019,50019,5004195
2012-07-1319,15019,95019,15019,9503199.50
2012-07-1120,00020,00019,80019,80021198
2012-07-1020,05020,05020,05020,0504200.50
2012-07-0920,02020,02020,02020,0202200.20
2012-07-0520,11020,45020,10020,45026204.50
2012-07-0420,00022,00020,00020,11044201.10
2012-07-0320,09020,12020,09020,1203201.20
2012-06-2919,43020,79019,43019,69019196.90
2012-06-2819,73019,73019,53019,53010195.30
2012-06-2719,82019,82019,82019,8202198.20
2012-06-2620,49020,49019,59019,5902195.90
2012-06-2520,00020,50020,00020,5002205
2012-06-2219,40020,68019,40020,6804206.80
2012-06-2119,90020,70019,80019,80025198
2012-06-2019,03019,78019,03019,7804197.80
2012-06-1919,40019,40019,21019,2109192.10
2012-06-1819,30019,99019,30019,9507199.50
2012-06-1519,21019,33019,20019,30021193
2012-06-1419,66019,66019,60019,6003196
2012-06-1320,17020,17020,17020,1702201.70
2012-06-1119,21020,51019,21020,5108205.10
2012-06-0819,50019,50019,50019,5001195
2012-06-0719,09020,00019,09020,00013200
2012-06-0619,02019,10019,02019,10011191
2012-06-0519,65019,89019,65019,89015198.90
2012-06-0419,02019,30019,02019,0305190.30
2012-06-0119,01019,81019,01019,2109192.10
2012-05-3119,10019,20019,00019,01026190.10
2012-05-3019,60020,40019,60020,40010204
2012-05-2519,89020,00019,89019,9008199
2012-05-2419,21019,61019,21019,4904194.90
2012-05-2319,32019,32019,27019,2704192.70
2012-05-2219,07019,12019,07019,1202191.20
2012-05-1818,66019,87018,66019,8704198.70
2012-05-1718,65018,65018,65018,6501186.50
2012-05-1618,63018,65018,63018,6502186.50
2012-05-1519,81019,81018,59018,60022186
2012-05-1420,51022,68020,30020,32022203.20
2012-05-1120,01020,51020,01020,5104205.10
2012-05-0919,84019,90019,84019,9003199
2012-05-0820,10020,60020,09020,60025206
2012-05-0720,10020,10020,00020,0003200
2012-05-0221,11021,11020,04020,30014203
2012-05-0120,50021,25020,20020,20027202
2012-04-2720,45020,45020,21020,2206202.20
2012-04-2620,23020,25020,21020,2109202.10
2012-04-2520,27020,35020,27020,3006203
2012-04-2420,26020,26020,26020,2601202.60
2012-04-2320,40020,41020,11020,21026202.10
2012-04-2020,40020,40020,40020,4003204
2012-04-1920,39020,39020,11020,39025203.90
2012-04-1720,05020,05020,05020,0509200.50
2012-04-1620,12020,40020,12020,12015201.20
2012-04-1320,49020,50020,16020,50020205
2012-04-1220,29020,48020,01020,48019204.80
2012-04-1120,51020,51020,45020,49013204.90
2012-04-1020,70020,70020,70020,70028207
2012-04-0920,95020,95020,51020,5108205.10
2012-04-0620,90020,92020,63020,9204209.20
2012-04-0521,60021,60021,40021,4005214
2012-04-0422,49022,49021,70021,7002217
2012-04-0322,00022,18021,68022,15016221.50
2012-04-0221,36021,98021,36021,9807219.80
2012-03-3022,70022,70021,70021,83012218.30
2012-03-2922,00022,40021,70021,70027217
2012-03-2821,65021,65021,65021,6501216.50
2012-03-2721,65021,65021,65021,6502216.50
2012-03-2622,10022,49022,00022,00010220
2012-03-2321,72022,20021,72022,1009221
2012-03-2221,61021,75021,61021,75017217.50
2012-03-2122,10022,10021,92021,9408219.40
2012-03-1923,04023,04022,50022,5002225
2012-03-1621,76023,20021,76023,10012231
2012-03-1522,00022,50021,65021,76034217.60
2012-03-1422,22022,23022,22022,2204222.20
2012-03-1322,21022,21022,20022,2003222
2012-03-1223,00023,00022,00022,20012222
2012-03-0921,80022,48021,80022,4808224.80
2012-03-0822,10022,10021,70021,7008217
2012-03-0723,50024,00022,12022,20020222
2012-03-0622,40022,40022,40022,40010224
2012-03-0522,80023,00022,80022,9003229
2012-03-0223,00023,50023,00023,00013230
2012-03-0124,00024,00023,11023,1104231.10
2012-02-2924,13025,00022,88022,88047228.80
2012-02-2823,47024,13023,47024,1304241.30
2012-02-2724,78024,78024,78024,7801247.80
2012-02-2424,00024,70024,00024,70029247
2012-02-2324,15024,49024,00024,4909244.90
2012-02-2223,00024,50022,13024,00090240
2012-02-2121,75022,00021,75022,0007220
2012-02-2021,71022,23021,71021,75010217.50
2012-02-1721,80021,80021,51021,5102215.10
2012-02-1521,32022,80021,32022,80012228
2012-02-1421,26021,26021,26021,2605212.60
2012-02-1321,50021,58021,23021,5808215.80
2012-02-1021,35021,35021,35021,3503213.50
2012-02-0921,35021,80021,35021,8008218
2012-02-0821,60021,80021,41021,46016214.60
2012-02-0721,36022,10021,36022,10017221
2012-02-0621,30022,75021,20022,00018220
2012-02-0321,30021,80021,30021,7906217.90
2012-02-0221,30021,30021,30021,3001213
2012-02-0121,21021,71021,21021,7009217
2012-01-3121,00021,90021,00021,22027212.20
2012-01-3021,00021,00021,00021,00010210
2012-01-2722,00022,00021,70021,7005217
2012-01-2621,80021,80021,80021,8004218
2012-01-2521,85021,85021,85021,8502218.50
2012-01-2423,00023,00022,50022,50012225
2012-01-2321,50023,00021,05023,00023230
2012-01-2021,00021,00021,00021,0001210
2012-01-1820,62021,50020,50020,76029207.60
2012-01-1720,61020,81020,61020,8103208.10
2012-01-1620,51021,00020,51021,0004210
2012-01-1321,38021,38020,83021,00018210
2012-01-1122,50022,50021,15022,38021223.80
2012-01-1023,30023,30020,63023,00033230
2012-01-0624,98024,98022,30022,420127224.20
2012-01-0521,50025,50021,50025,290135252.90
2012-01-0420,50020,50020,50020,5005205

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