6721 ウインテスト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	47,100	48,100	41,100	41,500	1,724	415
2013-12-27	38,500	41,600	38,100	41,500	303	415
2013-12-26	37,200	39,900	37,200	38,050	283	380.50
2013-12-25	38,200	38,500	37,000	37,200	291	372
2013-12-24	37,500	38,500	36,550	38,000	211	380
2013-12-20	37,800	37,800	36,200	36,750	173	367.50
2013-12-19	39,900	41,000	38,100	38,500	498	385
2013-12-18	36,050	40,700	36,000	38,500	829	385
2013-12-17	34,600	35,900	34,500	35,000	132	350
2013-12-16	36,000	36,000	34,550	35,000	374	350
2013-12-13	36,000	38,500	35,200	36,150	661	361.50
2013-12-12	36,000	38,750	35,100	36,000	1,521	360
2013-12-11	40,100	44,050	39,000	39,450	3,825	394.50
2013-12-10	40,000	40,450	36,050	37,050	2,428	370.50
2013-12-09	43,000	43,000	42,300	43,000	1,320	430
2013-12-06	35,000	37,800	34,700	36,000	679	360
2013-12-05	34,000	34,800	31,650	34,700	275	347
2013-12-04	32,650	32,650	30,500	32,100	199	321
2013-12-03	32,600	33,600	32,600	32,700	173	327
2013-12-02	35,050	35,050	32,600	33,100	475	331
2013-11-29	33,300	37,500	32,950	34,350	876	343.50
2013-11-28	32,100	32,800	32,050	32,200	89	322
2013-11-27	31,700	32,000	31,600	32,000	61	320
2013-11-26	31,850	32,500	31,850	32,050	51	320.50
2013-11-25	32,800	32,850	31,600	32,500	153	325
2013-11-22	32,700	33,450	31,800	32,550	184	325.50
2013-11-21	32,150	32,800	32,150	32,550	53	325.50
2013-11-20	32,750	33,100	31,750	32,150	91	321.50
2013-11-19	32,100	32,200	31,300	31,350	136	313.50
2013-11-18	32,250	32,750	32,250	32,400	75	324
2013-11-15	31,650	33,600	31,650	33,300	105	333
2013-11-14	31,300	32,900	30,700	32,100	195	321
2013-11-13	31,600	32,100	31,500	31,600	174	316
2013-11-12	32,500	32,550	32,000	32,300	91	323
2013-11-11	33,000	33,850	32,000	32,350	217	323.50
2013-11-08	33,050	33,950	32,950	33,950	124	339.50
2013-11-07	32,800	34,850	32,800	33,800	156	338
2013-11-06	32,550	34,650	32,550	34,000	128	340
2013-11-05	33,600	33,650	33,000	33,650	118	336.50
2013-11-01	34,900	35,000	33,000	33,250	458	332.50
2013-10-31	36,200	36,950	35,000	35,600	273	356
2013-10-30	36,100	36,900	34,800	34,800	631	348
2013-10-29	38,950	41,850	37,000	38,200	1,823	382
2013-10-28	38,000	38,800	36,000	36,150	1,657	361.50
2013-10-25	44,200	44,500	41,750	41,750	2,323	417.50
2013-10-24	42,350	48,750	42,350	48,750	4,854	487.50
2013-10-23	37,900	41,750	36,150	41,750	2,288	417.50
2013-10-22	34,200	35,900	33,600	34,300	755	343
2013-10-21	32,650	33,450	31,900	33,200	161	332
2013-10-18	34,500	34,800	31,850	32,750	337	327.50
2013-10-17	34,150	34,150	31,600	33,800	905	338
2013-10-16	29,700	34,500	29,500	34,500	992	345
2013-10-15	30,550	31,000	28,000	29,500	119	295
2013-10-11	31,000	31,400	30,500	30,500	146	305
2013-10-10	31,000	31,700	30,600	31,550	228	315.50
2013-10-09	29,530	31,100	29,400	30,600	216	306
2013-10-08	28,800	29,770	28,600	29,400	245	294
2013-10-07	32,000	32,500	30,050	30,900	248	309
2013-10-04	33,100	33,750	32,100	33,350	241	333.50
2013-10-03	33,400	35,050	33,000	33,700	538	337
2013-10-02	34,000	34,400	32,350	32,600	336	326
2013-10-01	34,100	35,000	32,400	33,000	621	330
2013-09-30	36,900	36,900	33,000	36,000	727	360
2013-09-27	40,850	41,000	37,150	37,600	1,190	376
2013-09-26	36,600	39,000	32,400	38,050	1,349	380.50
2013-09-25	40,800	40,900	38,000	38,000	1,787	380
2013-09-24	45,000	45,000	45,000	45,000	517	450
2013-09-20	37,500	41,200	36,100	38,000	2,386	380
2013-09-19	54,000	54,000	40,300	40,300	4,809	403
2013-09-18	36,100	47,300	36,000	47,300	6,326	473
2013-09-17	33,300	33,300	33,300	33,300	151	333
2013-09-13	28,270	28,270	28,270	28,270	76	282.70
2013-09-12	23,270	23,270	23,270	23,270	62	232.70
2013-09-11	19,400	19,400	19,050	19,270	46	192.70
2013-09-10	19,400	19,400	18,980	19,000	79	190
2013-09-09	19,700	19,700	19,000	19,000	36	190
2013-09-06	19,800	20,040	19,220	19,300	10	193
2013-09-05	20,210	20,210	19,800	19,810	8	198.10
2013-09-04	20,380	20,390	19,540	19,810	36	198.10
2013-09-03	19,300	20,500	19,300	20,180	82	201.80
2013-09-02	19,000	19,590	19,000	19,050	49	190.50
2013-08-30	18,800	19,340	18,710	19,340	28	193.40
2013-08-29	18,560	19,550	18,560	18,710	41	187.10
2013-08-28	18,640	19,800	18,640	18,670	14	186.70
2013-08-27	18,610	20,000	18,530	19,300	108	193
2013-08-26	18,610	19,000	18,610	18,610	19	186.10
2013-08-23	19,340	19,480	19,010	19,010	98	190.10
2013-08-22	19,110	19,410	19,110	19,150	15	191.50
2013-08-21	19,610	19,920	19,500	19,500	65	195
2013-08-20	20,030	20,500	19,700	19,860	98	198.60
2013-08-19	19,960	22,300	19,620	20,640	242	206.40
2013-08-16	19,950	19,960	18,330	19,960	122	199.60
2013-08-15	19,200	20,040	19,150	19,650	50	196.50
2013-08-14	19,600	23,600	19,040	19,570	1,219	195.70
2013-08-13	18,160	19,640	18,160	19,600	41	196
2013-08-12	18,430	18,470	18,420	18,430	13	184.30
2013-08-09	19,000	19,000	18,500	18,500	60	185
2013-08-08	18,950	19,700	18,950	19,000	18	190
2013-08-07	19,900	21,000	19,300	19,320	63	193.20
2013-08-06	19,900	19,900	19,900	19,900	2	199
2013-08-05	20,000	21,000	19,800	20,000	62	200
2013-08-02	20,310	20,310	19,300	20,000	77	200
2013-08-01	19,030	20,010	18,920	19,510	35	195.10
2013-07-31	18,410	21,450	18,040	20,000	80	200
2013-07-30	17,900	18,410	17,800	18,410	32	184.10
2013-07-29	18,700	19,310	18,000	18,000	129	180
2013-07-26	19,510	20,000	19,000	20,000	56	200
2013-07-25	19,510	19,610	19,510	19,510	13	195.10
2013-07-24	20,140	20,500	19,500	19,800	43	198
2013-07-23	19,900	22,050	19,600	20,130	255	201.30
2013-07-22	20,000	20,000	18,680	19,100	184	191
2013-07-19	21,130	21,180	20,130	20,130	147	201.30
2013-07-18	21,810	22,700	20,600	21,410	478	214.10
2013-07-17	27,300	27,300	23,000	23,310	2,200	233.10
2013-07-16	19,100	22,300	19,100	22,300	170	223
2013-07-12	18,800	18,800	18,300	18,300	9	183
2013-07-11	17,800	18,000	17,720	18,000	18	180
2013-07-10	18,000	18,030	18,000	18,000	26	180
2013-07-09	18,530	18,530	17,490	17,960	76	179.60
2013-07-08	19,230	19,300	18,500	18,500	32	185
2013-07-05	18,610	18,900	18,610	18,900	22	189
2013-07-03	18,900	19,200	18,500	18,610	22	186.10
2013-07-02	18,520	18,900	18,520	18,900	13	189
2013-07-01	18,400	18,500	18,130	18,500	11	185
2013-06-28	17,800	19,250	16,950	18,740	41	187.40
2013-06-27	17,250	17,450	16,800	16,800	25	168
2013-06-26	17,500	17,540	17,010	17,020	22	170.20
2013-06-25	18,000	18,000	17,500	17,500	14	175
2013-06-24	17,870	18,190	17,750	17,880	23	178.80
2013-06-21	18,100	18,590	17,570	18,590	17	185.90
2013-06-20	18,880	19,000	18,500	18,590	23	185.90
2013-06-19	18,990	19,210	18,800	19,000	22	190
2013-06-18	19,200	19,200	18,980	19,100	10	191
2013-06-17	18,880	19,010	18,800	18,800	50	188
2013-06-14	19,280	20,580	19,280	19,280	49	192.80
2013-06-13	19,800	19,800	19,100	19,280	22	192.80
2013-06-12	20,000	20,400	19,800	20,000	43	200
2013-06-11	20,300	20,700	19,870	20,000	170	200
2013-06-10	21,860	21,860	19,690	21,300	70	213
2013-06-07	20,000	22,500	18,880	19,560	449	195.60
2013-06-06	23,620	23,620	23,000	23,000	58	230
2013-06-05	24,070	24,130	23,620	23,620	80	236.20
2013-06-04	25,000	25,000	24,200	24,200	137	242
2013-06-03	24,210	24,770	24,200	24,210	65	242.10
2013-05-31	24,100	24,900	24,050	24,050	137	240.50
2013-05-30	25,610	25,610	24,040	24,050	175	240.50
2013-05-29	26,590	26,780	25,840	26,020	136	260.20
2013-05-28	26,000	26,900	25,850	26,300	106	263
2013-05-27	27,650	27,650	25,560	25,610	331	256.10
2013-05-24	34,500	34,500	28,150	28,500	1,704	285
2013-05-23	34,500	34,500	31,100	34,500	1,826	345
2013-05-22	24,100	29,500	24,100	29,500	322	295
2013-05-21	25,000	25,510	24,000	24,500	70	245
2013-05-20	23,700	25,060	23,700	25,050	83	250.50
2013-05-17	22,700	24,500	22,690	23,700	26	237
2013-05-16	26,050	26,050	23,000	24,200	148	242
2013-05-15	26,930	27,220	26,150	26,300	345	263
2013-05-14	24,990	26,960	24,540	26,940	230	269.40
2013-05-13	24,750	24,890	24,400	24,700	19	247
2013-05-10	23,900	24,600	23,700	24,600	80	246
2013-05-09	24,450	24,450	23,720	23,810	75	238.10
2013-05-08	25,670	25,670	24,170	24,450	162	244.50
2013-05-07	23,900	25,440	23,820	24,670	134	246.70
2013-05-02	23,190	23,700	23,190	23,700	50	237
2013-05-01	23,300	23,430	23,100	23,100	79	231
2013-04-30	23,000	23,270	22,900	23,250	32	232.50
2013-04-26	23,100	23,300	22,900	22,900	44	229
2013-04-25	23,200	23,480	22,810	23,300	33	233
2013-04-24	23,200	23,300	22,900	23,200	70	232
2013-04-23	23,500	23,680	23,110	23,180	26	231.80
2013-04-22	23,850	23,850	22,800	23,500	187	235
2013-04-19	23,620	23,800	22,300	23,790	94	237.90
2013-04-18	23,250	23,800	22,750	23,600	39	236
2013-04-17	22,230	22,750	22,220	22,750	21	227.50
2013-04-16	22,510	22,660	22,020	22,210	62	222.10
2013-04-15	23,360	23,360	22,710	22,710	35	227.10
2013-04-12	23,090	23,500	22,600	23,100	125	231
2013-04-11	23,600	24,500	23,030	23,050	220	230.50
2013-04-10	23,200	24,100	22,500	24,100	280	241
2013-04-09	23,790	23,790	22,530	22,590	116	225.90
2013-04-08	25,500	25,500	22,750	22,800	392	228
2013-04-05	22,580	25,000	22,580	23,560	805	235.60
2013-04-04	26,400	28,500	25,060	25,580	211	255.80
2013-04-03	27,500	28,000	25,520	25,540	208	255.40
2013-04-02	25,530	29,950	24,510	27,000	355	270
2013-04-01	29,000	29,010	26,060	26,060	687	260.60
2013-03-29	30,700	32,500	28,510	29,500	2,241	295
2013-03-28	34,900	34,900	34,800	34,900	1,065	349
2013-03-27	26,900	29,900	26,800	29,900	1,480	299
2013-03-26	26,430	27,000	24,900	24,900	395	249
2013-03-25	28,920	29,770	26,420	27,800	1,831	278
2013-03-22	26,410	26,420	24,230	26,420	1,158	264.20
2013-03-21	21,000	21,420	21,000	21,420	237	214.20
2013-03-19	17,380	17,500	17,380	17,420	9	174.20
2013-03-18	17,010	17,010	16,810	16,810	13	168.10
2013-03-15	17,380	17,890	17,200	17,350	23	173.50
2013-03-14	17,950	17,950	17,410	17,410	8	174.10
2013-03-13	17,500	17,500	17,500	17,500	1	175
2013-03-12	17,520	17,550	17,500	17,550	21	175.50
2013-03-08	17,890	18,200	17,500	17,500	29	175
2013-03-07	17,590	18,440	17,500	18,400	34	184
2013-03-06	17,070	17,500	17,010	17,500	20	175
2013-03-05	17,190	17,280	17,010	17,010	12	170.10
2013-03-04	18,250	18,250	17,180	17,440	8	174.40
2013-03-01	18,500	18,500	17,850	17,850	14	178.50
2013-02-28	17,660	18,000	17,610	18,000	13	180
2013-02-27	17,610	17,990	17,610	17,660	9	176.60
2013-02-26	17,600	18,730	17,600	17,610	29	176.10
2013-02-25	17,100	17,600	17,100	17,600	25	176
2013-02-22	16,520	17,100	16,520	17,100	4	171
2013-02-21	16,300	17,100	16,000	17,100	17	171
2013-02-20	16,100	16,500	15,650	16,500	17	165
2013-02-19	15,700	16,000	15,600	16,000	22	160
2013-02-18	16,000	16,100	15,990	16,100	21	161
2013-02-15	16,600	16,600	16,100	16,100	18	161
2013-02-14	16,610	17,400	16,600	16,600	5	166
2013-02-13	18,250	18,250	16,700	16,730	40	167.30
2013-02-12	17,800	17,850	17,510	17,850	5	178.50
2013-02-08	17,640	18,990	17,640	17,850	27	178.50
2013-02-07	18,000	18,100	17,900	17,900	15	179
2013-02-06	18,700	19,000	18,110	18,110	36	181.10
2013-02-05	17,890	18,680	17,860	18,200	23	182
2013-02-04	18,000	18,990	17,600	18,980	70	189.80
2013-02-01	18,140	18,900	16,750	17,000	107	170
2013-01-31	18,750	18,760	18,010	18,620	21	186.20
2013-01-30	18,280	18,770	18,260	18,770	42	187.70
2013-01-29	17,600	19,880	17,600	19,400	87	194
2013-01-28	17,250	17,650	17,250	17,280	5	172.80
2013-01-25	17,640	18,500	17,500	17,500	88	175
2013-01-24	18,040	18,500	17,510	17,890	61	178.90
2013-01-23	16,580	19,690	16,580	19,240	92	192.40
2013-01-22	16,800	17,000	16,500	16,980	20	169.80
2013-01-21	17,890	17,890	16,660	16,720	43	167.20
2013-01-18	16,020	16,690	16,020	16,690	22	166.90
2013-01-17	16,000	16,010	16,000	16,000	29	160
2013-01-16	16,170	16,590	16,010	16,010	19	160.10
2013-01-15	16,400	16,500	15,810	15,810	23	158.10
2013-01-11	16,190	16,400	15,800	16,400	50	164
2013-01-10	15,500	16,000	15,500	15,800	18	158
2013-01-09	15,300	15,900	15,300	15,900	38	159
2013-01-08	15,960	16,200	15,520	15,520	28	155.20
2013-01-07	15,900	15,960	15,800	15,960	15	159.60
2013-01-04	15,410	16,300	15,410	16,200	16	162

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