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
2013-12-3047,10048,10041,10041,5001,724415
2013-12-2738,50041,60038,10041,500303415
2013-12-2637,20039,90037,20038,050283380.50
2013-12-2538,20038,50037,00037,200291372
2013-12-2437,50038,50036,55038,000211380
2013-12-2037,80037,80036,20036,750173367.50
2013-12-1939,90041,00038,10038,500498385
2013-12-1836,05040,70036,00038,500829385
2013-12-1734,60035,90034,50035,000132350
2013-12-1636,00036,00034,55035,000374350
2013-12-1336,00038,50035,20036,150661361.50
2013-12-1236,00038,75035,10036,0001,521360
2013-12-1140,10044,05039,00039,4503,825394.50
2013-12-1040,00040,45036,05037,0502,428370.50
2013-12-0943,00043,00042,30043,0001,320430
2013-12-0635,00037,80034,70036,000679360
2013-12-0534,00034,80031,65034,700275347
2013-12-0432,65032,65030,50032,100199321
2013-12-0332,60033,60032,60032,700173327
2013-12-0235,05035,05032,60033,100475331
2013-11-2933,30037,50032,95034,350876343.50
2013-11-2832,10032,80032,05032,20089322
2013-11-2731,70032,00031,60032,00061320
2013-11-2631,85032,50031,85032,05051320.50
2013-11-2532,80032,85031,60032,500153325
2013-11-2232,70033,45031,80032,550184325.50
2013-11-2132,15032,80032,15032,55053325.50
2013-11-2032,75033,10031,75032,15091321.50
2013-11-1932,10032,20031,30031,350136313.50
2013-11-1832,25032,75032,25032,40075324
2013-11-1531,65033,60031,65033,300105333
2013-11-1431,30032,90030,70032,100195321
2013-11-1331,60032,10031,50031,600174316
2013-11-1232,50032,55032,00032,30091323
2013-11-1133,00033,85032,00032,350217323.50
2013-11-0833,05033,95032,95033,950124339.50
2013-11-0732,80034,85032,80033,800156338
2013-11-0632,55034,65032,55034,000128340
2013-11-0533,60033,65033,00033,650118336.50
2013-11-0134,90035,00033,00033,250458332.50
2013-10-3136,20036,95035,00035,600273356
2013-10-3036,10036,90034,80034,800631348
2013-10-2938,95041,85037,00038,2001,823382
2013-10-2838,00038,80036,00036,1501,657361.50
2013-10-2544,20044,50041,75041,7502,323417.50
2013-10-2442,35048,75042,35048,7504,854487.50
2013-10-2337,90041,75036,15041,7502,288417.50
2013-10-2234,20035,90033,60034,300755343
2013-10-2132,65033,45031,90033,200161332
2013-10-1834,50034,80031,85032,750337327.50
2013-10-1734,15034,15031,60033,800905338
2013-10-1629,70034,50029,50034,500992345
2013-10-1530,55031,00028,00029,500119295
2013-10-1131,00031,40030,50030,500146305
2013-10-1031,00031,70030,60031,550228315.50
2013-10-0929,53031,10029,40030,600216306
2013-10-0828,80029,77028,60029,400245294
2013-10-0732,00032,50030,05030,900248309
2013-10-0433,10033,75032,10033,350241333.50
2013-10-0333,40035,05033,00033,700538337
2013-10-0234,00034,40032,35032,600336326
2013-10-0134,10035,00032,40033,000621330
2013-09-3036,90036,90033,00036,000727360
2013-09-2740,85041,00037,15037,6001,190376
2013-09-2636,60039,00032,40038,0501,349380.50
2013-09-2540,80040,90038,00038,0001,787380
2013-09-2445,00045,00045,00045,000517450
2013-09-2037,50041,20036,10038,0002,386380
2013-09-1954,00054,00040,30040,3004,809403
2013-09-1836,10047,30036,00047,3006,326473
2013-09-1733,30033,30033,30033,300151333
2013-09-1328,27028,27028,27028,27076282.70
2013-09-1223,27023,27023,27023,27062232.70
2013-09-1119,40019,40019,05019,27046192.70
2013-09-1019,40019,40018,98019,00079190
2013-09-0919,70019,70019,00019,00036190
2013-09-0619,80020,04019,22019,30010193
2013-09-0520,21020,21019,80019,8108198.10
2013-09-0420,38020,39019,54019,81036198.10
2013-09-0319,30020,50019,30020,18082201.80
2013-09-0219,00019,59019,00019,05049190.50
2013-08-3018,80019,34018,71019,34028193.40
2013-08-2918,56019,55018,56018,71041187.10
2013-08-2818,64019,80018,64018,67014186.70
2013-08-2718,61020,00018,53019,300108193
2013-08-2618,61019,00018,61018,61019186.10
2013-08-2319,34019,48019,01019,01098190.10
2013-08-2219,11019,41019,11019,15015191.50
2013-08-2119,61019,92019,50019,50065195
2013-08-2020,03020,50019,70019,86098198.60
2013-08-1919,96022,30019,62020,640242206.40
2013-08-1619,95019,96018,33019,960122199.60
2013-08-1519,20020,04019,15019,65050196.50
2013-08-1419,60023,60019,04019,5701,219195.70
2013-08-1318,16019,64018,16019,60041196
2013-08-1218,43018,47018,42018,43013184.30
2013-08-0919,00019,00018,50018,50060185
2013-08-0818,95019,70018,95019,00018190
2013-08-0719,90021,00019,30019,32063193.20
2013-08-0619,90019,90019,90019,9002199
2013-08-0520,00021,00019,80020,00062200
2013-08-0220,31020,31019,30020,00077200
2013-08-0119,03020,01018,92019,51035195.10
2013-07-3118,41021,45018,04020,00080200
2013-07-3017,90018,41017,80018,41032184.10
2013-07-2918,70019,31018,00018,000129180
2013-07-2619,51020,00019,00020,00056200
2013-07-2519,51019,61019,51019,51013195.10
2013-07-2420,14020,50019,50019,80043198
2013-07-2319,90022,05019,60020,130255201.30
2013-07-2220,00020,00018,68019,100184191
2013-07-1921,13021,18020,13020,130147201.30
2013-07-1821,81022,70020,60021,410478214.10
2013-07-1727,30027,30023,00023,3102,200233.10
2013-07-1619,10022,30019,10022,300170223
2013-07-1218,80018,80018,30018,3009183
2013-07-1117,80018,00017,72018,00018180
2013-07-1018,00018,03018,00018,00026180
2013-07-0918,53018,53017,49017,96076179.60
2013-07-0819,23019,30018,50018,50032185
2013-07-0518,61018,90018,61018,90022189
2013-07-0318,90019,20018,50018,61022186.10
2013-07-0218,52018,90018,52018,90013189
2013-07-0118,40018,50018,13018,50011185
2013-06-2817,80019,25016,95018,74041187.40
2013-06-2717,25017,45016,80016,80025168
2013-06-2617,50017,54017,01017,02022170.20
2013-06-2518,00018,00017,50017,50014175
2013-06-2417,87018,19017,75017,88023178.80
2013-06-2118,10018,59017,57018,59017185.90
2013-06-2018,88019,00018,50018,59023185.90
2013-06-1918,99019,21018,80019,00022190
2013-06-1819,20019,20018,98019,10010191
2013-06-1718,88019,01018,80018,80050188
2013-06-1419,28020,58019,28019,28049192.80
2013-06-1319,80019,80019,10019,28022192.80
2013-06-1220,00020,40019,80020,00043200
2013-06-1120,30020,70019,87020,000170200
2013-06-1021,86021,86019,69021,30070213
2013-06-0720,00022,50018,88019,560449195.60
2013-06-0623,62023,62023,00023,00058230
2013-06-0524,07024,13023,62023,62080236.20
2013-06-0425,00025,00024,20024,200137242
2013-06-0324,21024,77024,20024,21065242.10
2013-05-3124,10024,90024,05024,050137240.50
2013-05-3025,61025,61024,04024,050175240.50
2013-05-2926,59026,78025,84026,020136260.20
2013-05-2826,00026,90025,85026,300106263
2013-05-2727,65027,65025,56025,610331256.10
2013-05-2434,50034,50028,15028,5001,704285
2013-05-2334,50034,50031,10034,5001,826345
2013-05-2224,10029,50024,10029,500322295
2013-05-2125,00025,51024,00024,50070245
2013-05-2023,70025,06023,70025,05083250.50
2013-05-1722,70024,50022,69023,70026237
2013-05-1626,05026,05023,00024,200148242
2013-05-1526,93027,22026,15026,300345263
2013-05-1424,99026,96024,54026,940230269.40
2013-05-1324,75024,89024,40024,70019247
2013-05-1023,90024,60023,70024,60080246
2013-05-0924,45024,45023,72023,81075238.10
2013-05-0825,67025,67024,17024,450162244.50
2013-05-0723,90025,44023,82024,670134246.70
2013-05-0223,19023,70023,19023,70050237
2013-05-0123,30023,43023,10023,10079231
2013-04-3023,00023,27022,90023,25032232.50
2013-04-2623,10023,30022,90022,90044229
2013-04-2523,20023,48022,81023,30033233
2013-04-2423,20023,30022,90023,20070232
2013-04-2323,50023,68023,11023,18026231.80
2013-04-2223,85023,85022,80023,500187235
2013-04-1923,62023,80022,30023,79094237.90
2013-04-1823,25023,80022,75023,60039236
2013-04-1722,23022,75022,22022,75021227.50
2013-04-1622,51022,66022,02022,21062222.10
2013-04-1523,36023,36022,71022,71035227.10
2013-04-1223,09023,50022,60023,100125231
2013-04-1123,60024,50023,03023,050220230.50
2013-04-1023,20024,10022,50024,100280241
2013-04-0923,79023,79022,53022,590116225.90
2013-04-0825,50025,50022,75022,800392228
2013-04-0522,58025,00022,58023,560805235.60
2013-04-0426,40028,50025,06025,580211255.80
2013-04-0327,50028,00025,52025,540208255.40
2013-04-0225,53029,95024,51027,000355270
2013-04-0129,00029,01026,06026,060687260.60
2013-03-2930,70032,50028,51029,5002,241295
2013-03-2834,90034,90034,80034,9001,065349
2013-03-2726,90029,90026,80029,9001,480299
2013-03-2626,43027,00024,90024,900395249
2013-03-2528,92029,77026,42027,8001,831278
2013-03-2226,41026,42024,23026,4201,158264.20
2013-03-2121,00021,42021,00021,420237214.20
2013-03-1917,38017,50017,38017,4209174.20
2013-03-1817,01017,01016,81016,81013168.10
2013-03-1517,38017,89017,20017,35023173.50
2013-03-1417,95017,95017,41017,4108174.10
2013-03-1317,50017,50017,50017,5001175
2013-03-1217,52017,55017,50017,55021175.50
2013-03-0817,89018,20017,50017,50029175
2013-03-0717,59018,44017,50018,40034184
2013-03-0617,07017,50017,01017,50020175
2013-03-0517,19017,28017,01017,01012170.10
2013-03-0418,25018,25017,18017,4408174.40
2013-03-0118,50018,50017,85017,85014178.50
2013-02-2817,66018,00017,61018,00013180
2013-02-2717,61017,99017,61017,6609176.60
2013-02-2617,60018,73017,60017,61029176.10
2013-02-2517,10017,60017,10017,60025176
2013-02-2216,52017,10016,52017,1004171
2013-02-2116,30017,10016,00017,10017171
2013-02-2016,10016,50015,65016,50017165
2013-02-1915,70016,00015,60016,00022160
2013-02-1816,00016,10015,99016,10021161
2013-02-1516,60016,60016,10016,10018161
2013-02-1416,61017,40016,60016,6005166
2013-02-1318,25018,25016,70016,73040167.30
2013-02-1217,80017,85017,51017,8505178.50
2013-02-0817,64018,99017,64017,85027178.50
2013-02-0718,00018,10017,90017,90015179
2013-02-0618,70019,00018,11018,11036181.10
2013-02-0517,89018,68017,86018,20023182
2013-02-0418,00018,99017,60018,98070189.80
2013-02-0118,14018,90016,75017,000107170
2013-01-3118,75018,76018,01018,62021186.20
2013-01-3018,28018,77018,26018,77042187.70
2013-01-2917,60019,88017,60019,40087194
2013-01-2817,25017,65017,25017,2805172.80
2013-01-2517,64018,50017,50017,50088175
2013-01-2418,04018,50017,51017,89061178.90
2013-01-2316,58019,69016,58019,24092192.40
2013-01-2216,80017,00016,50016,98020169.80
2013-01-2117,89017,89016,66016,72043167.20
2013-01-1816,02016,69016,02016,69022166.90
2013-01-1716,00016,01016,00016,00029160
2013-01-1616,17016,59016,01016,01019160.10
2013-01-1516,40016,50015,81015,81023158.10
2013-01-1116,19016,40015,80016,40050164
2013-01-1015,50016,00015,50015,80018158
2013-01-0915,30015,90015,30015,90038159
2013-01-0815,96016,20015,52015,52028155.20
2013-01-0715,90015,96015,80015,96015159.60
2013-01-0415,41016,30015,41016,20016162

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