6721 ウインテスト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	333	333	314	329	35,000	329
2014-12-29	318	340	316	331	61,100	331
2014-12-26	292	331	292	316	46,400	316
2014-12-25	306	307	290	295	128,400	295
2014-12-24	310	314	306	310	46,000	310
2014-12-22	315	320	310	310	84,100	310
2014-12-19	317	320	310	316	83,900	316
2014-12-18	319	319	307	313	103,600	313
2014-12-17	325	342	310	313	99,000	313
2014-12-16	342	350	332	332	106,400	332
2014-12-15	373	380	369	373	34,100	373
2014-12-12	370	379	367	372	26,500	372
2014-12-11	365	378	355	378	47,400	378
2014-12-10	368	375	363	368	53,500	368
2014-12-09	369	378	367	370	23,200	370
2014-12-08	369	387	367	372	46,700	372
2014-12-05	365	371	361	365	28,200	365
2014-12-04	373	375	358	370	49,200	370
2014-12-03	378	380	372	373	53,800	373
2014-12-02	373	385	367	377	53,500	377
2014-12-01	402	403	374	378	118,400	378
2014-11-28	389	397	385	394	82,400	394
2014-11-27	387	390	368	387	77,300	387
2014-11-26	386	387	365	380	190,100	380
2014-11-25	350	424	350	380	744,400	380
2014-11-21	340	365	337	344	72,400	344
2014-11-20	351	351	341	343	36,900	343
2014-11-19	355	362	346	347	45,000	347
2014-11-18	345	355	341	352	58,900	352
2014-11-17	365	366	347	349	57,300	349
2014-11-14	373	377	365	365	83,500	365
2014-11-13	402	402	378	380	72,700	380
2014-11-12	427	433	382	410	174,800	410
2014-11-11	434	463	415	432	384,700	432
2014-11-10	375	443	375	436	443,900	436
2014-11-07	365	408	364	378	119,000	378
2014-11-06	364	387	360	366	70,300	366
2014-11-05	356	365	350	357	31,200	357
2014-11-04	359	373	357	363	28,200	363
2014-10-31	350	366	340	353	42,500	353
2014-10-30	370	373	347	347	66,300	347
2014-10-29	366	391	351	375	105,400	375
2014-10-28	356	363	353	361	26,600	361
2014-10-27	343	364	343	364	37,600	364
2014-10-24	353	370	334	346	49,600	346
2014-10-23	335	348	334	345	50,400	345
2014-10-22	331	361	331	351	43,900	351
2014-10-21	344	348	339	339	25,700	339
2014-10-20	367	370	346	352	58,500	352
2014-10-17	339	347	325	327	58,100	327
2014-10-16	344	360	338	339	78,100	339
2014-10-15	360	380	344	368	54,200	368
2014-10-14	368	369	340	344	76,100	344
2014-10-10	380	380	361	374	104,100	374
2014-10-09	398	409	382	383	121,600	383
2014-10-08	380	425	380	406	182,600	406
2014-10-07	399	404	386	388	83,700	388
2014-10-06	409	420	396	409	114,100	409
2014-10-03	414	415	395	401	46,800	401
2014-10-02	405	410	390	392	127,900	392
2014-10-01	430	458	411	413	238,900	413
2014-09-30	454	457	420	422	281,000	422
2014-09-29	460	529	450	470	1,502,100	470
2014-09-26	457	457	429	449	138,400	449
2014-09-25	486	487	467	467	112,500	467
2014-09-24	472	489	472	487	112,900	487
2014-09-22	476	514	463	481	401,600	481
2014-09-19	480	483	465	480	142,900	480
2014-09-18	510	520	465	488	302,000	488
2014-09-17	519	525	487	501	489,000	501
2014-09-16	505	548	485	513	919,800	513
2014-09-12	559	559	510	514	563,800	514
2014-09-11	624	640	558	572	651,000	572
2014-09-10	692	770	593	637	972,900	637
2014-09-09	722	722	722	722	369,400	722
2014-09-08	872	872	835	872	827,400	872
2014-09-05	672	672	672	672	54,300	672
2014-09-04	572	572	572	572	39,300	572
2014-09-03	492	492	492	492	49,300	492
2014-09-02	379	412	379	412	256,800	412
2014-09-01	344	360	320	332	109,400	332
2014-08-29	300	383	300	328	865,800	328
2014-08-28	314	314	301	303	3,300	303
2014-08-27	303	312	302	312	7,600	312
2014-08-26	300	303	293	303	21,300	303
2014-08-25	304	309	291	309	7,100	309
2014-08-22	320	320	298	304	21,500	304
2014-08-21	295	328	293	312	36,800	312
2014-08-20	282	295	279	295	12,300	295
2014-08-19	287	287	280	285	1,500	285
2014-08-18	275	283	275	282	5,600	282
2014-08-15	271	282	270	271	4,900	271
2014-08-14	275	275	269	271	1,800	271
2014-08-13	270	273	270	270	2,600	270
2014-08-12	271	275	266	275	8,300	275
2014-08-11	286	289	270	273	15,800	273
2014-08-08	288	288	265	278	16,800	278
2014-08-07	285	290	281	288	5,500	288
2014-08-06	276	286	267	282	12,600	282
2014-08-05	291	295	274	274	25,200	274
2014-08-04	296	315	290	295	31,300	295
2014-08-01	321	327	302	319	21,100	319
2014-07-31	327	332	325	325	5,700	325
2014-07-30	337	337	325	335	1,900	335
2014-07-29	335	339	330	336	10,700	336
2014-07-28	349	349	327	335	10,500	335
2014-07-25	342	343	321	325	27,500	325
2014-07-24	342	342	331	334	5,800	334
2014-07-23	335	341	323	341	9,100	341
2014-07-22	320	331	320	329	12,200	329
2014-07-18	318	320	311	317	14,800	317
2014-07-17	321	324	319	323	5,500	323
2014-07-16	317	323	313	318	19,300	318
2014-07-15	315	318	308	311	25,600	311
2014-07-14	313	317	312	315	20,200	315
2014-07-11	314	327	314	315	30,200	315
2014-07-10	342	348	320	325	72,900	325
2014-07-09	372	373	340	345	61,300	345
2014-07-08	396	398	367	372	148,600	372
2014-07-07	330	370	330	364	233,300	364
2014-07-04	335	340	327	332	44,900	332
2014-07-03	345	353	328	328	91,600	328
2014-07-02	318	339	318	337	56,100	337
2014-07-01	324	324	315	319	8,100	319
2014-06-30	318	324	312	324	6,100	324
2014-06-27	318	318	312	313	11,700	313
2014-06-26	314	336	314	316	33,700	316
2014-06-25	315	319	312	319	10,900	319
2014-06-24	318	328	314	319	15,000	319
2014-06-23	319	325	316	324	13,500	324
2014-06-20	325	325	312	314	7,300	314
2014-06-19	320	324	310	317	17,300	317
2014-06-18	324	326	316	317	10,500	317
2014-06-17	330	337	316	332	9,200	332
2014-06-16	323	337	306	337	37,900	337
2014-06-13	324	327	313	326	14,500	326
2014-06-12	327	329	320	326	8,600	326
2014-06-11	329	333	325	329	20,800	329
2014-06-10	325	331	324	329	15,900	329
2014-06-09	331	331	321	325	24,800	325
2014-06-06	314	326	313	321	15,700	321
2014-06-05	310	321	310	315	21,500	315
2014-06-04	321	322	312	315	12,300	315
2014-06-03	317	326	317	323	19,100	323
2014-06-02	320	337	305	325	28,100	325
2014-05-30	319	322	310	311	13,500	311
2014-05-29	320	320	305	319	23,800	319
2014-05-28	313	320	310	319	16,700	319
2014-05-27	310	320	302	320	36,800	320
2014-05-26	283	321	283	311	75,300	311
2014-05-23	291	305	280	285	42,100	285
2014-05-22	268	330	260	291	196,300	291
2014-05-21	258	265	256	260	13,300	260
2014-05-20	266	271	257	265	20,000	265
2014-05-19	297	297	263	265	32,200	265
2014-05-16	289	299	279	281	19,300	281
2014-05-15	281	296	275	296	45,700	296
2014-05-14	268	335	268	297	245,300	297
2014-05-13	271	277	268	271	24,400	271
2014-05-12	293	293	275	277	33,800	277
2014-05-09	309	309	295	298	64,400	298
2014-05-08	339	352	307	312	101,200	312
2014-05-07	339	400	331	331	291,100	331
2014-05-02	340	355	311	334	216,900	334
2014-05-01	349	412	339	356	1,925,300	356
2014-04-30	264	333	263	333	249,100	333
2014-04-28	260	270	253	253	5,000	253
2014-04-25	274	274	253	264	7,000	264
2014-04-24	270	274	269	274	1,600	274
2014-04-23	270	270	268	270	4,400	270
2014-04-22	277	277	267	267	4,500	267
2014-04-21	282	285	270	274	21,200	274
2014-04-18	290	290	281	290	6,000	290
2014-04-17	271	290	271	286	12,300	286
2014-04-16	261	280	260	274	7,500	274
2014-04-15	269	271	262	262	10,200	262
2014-04-14	275	282	271	277	9,200	277
2014-04-11	270	298	255	283	38,100	283
2014-04-10	283	291	282	283	5,000	283
2014-04-09	290	290	278	278	7,200	278
2014-04-08	299	300	294	294	10,400	294
2014-04-07	300	303	295	295	3,400	295
2014-04-04	310	313	301	305	6,900	305
2014-04-03	315	320	310	312	9,800	312
2014-04-02	298	314	294	307	13,700	307
2014-04-01	303	307	295	296	11,900	296
2014-03-31	303	303	292	298	5,100	298
2014-03-28	285	294	285	293	7,600	293
2014-03-27	285	303	282	290	6,700	290
2014-03-26	295	312	282	285	25,000	285
2014-03-25	290	290	275	280	16,800	280
2014-03-24	297	297	285	287	14,800	287
2014-03-20	302	302	280	294	21,700	294
2014-03-19	304	344	300	305	61,000	305
2014-03-18	282	299	282	293	24,900	293
2014-03-17	312	312	270	274	46,500	274
2014-03-14	311	325	304	311	44,900	311
2014-03-13	331	343	330	335	23,500	335
2014-03-12	349	359	331	339	99,900	339
2014-03-11	339	407	335	365	400,700	365
2014-03-10	338	339	327	327	22,000	327
2014-03-07	308	327	298	327	26,800	327
2014-03-06	309	310	301	308	4,300	308
2014-03-05	296	309	296	302	5,800	302
2014-03-04	289	296	285	291	15,700	291
2014-03-03	303	309	286	297	43,100	297
2014-02-28	326	367	311	321	41,000	321
2014-02-27	329	333	319	329	5,200	329
2014-02-26	320	330	319	321	8,500	321
2014-02-25	317	330	317	325	10,400	325
2014-02-24	332	332	310	325	15,000	325
2014-02-21	323	332	323	330	6,100	330
2014-02-20	325	331	319	323	15,900	323
2014-02-19	332	350	326	326	21,500	326
2014-02-18	332	341	330	340	15,400	340
2014-02-17	350	365	324	339	37,800	339
2014-02-14	325	397	325	343	70,900	343
2014-02-13	322	332	320	322	20,500	322
2014-02-12	313	339	313	334	17,200	334
2014-02-10	311	317	307	309	9,000	309
2014-02-07	315	316	300	304	14,900	304
2014-02-06	293	312	292	296	15,100	296
2014-02-05	322	322	291	291	26,900	291
2014-02-04	263	305	263	289	58,300	289
2014-02-03	334	339	317	326	46,700	326
2014-01-31	385	385	312	340	92,900	340
2014-01-30	382	389	355	379	19,600	379
2014-01-29	410	410	380	394	26,900	394
2014-01-28	41,500	43,300	40,100	41,000	551	410
2014-01-27	41,450	41,450	39,500	39,500	217	395
2014-01-24	41,100	42,000	40,550	42,000	179	420
2014-01-23	42,500	42,800	41,500	41,600	410	416
2014-01-22	42,000	42,500	41,250	42,250	136	422.50
2014-01-21	43,000	43,000	40,300	42,000	597	420
2014-01-20	43,600	43,600	42,000	42,000	222	420
2014-01-17	43,650	44,350	42,850	43,000	379	430
2014-01-16	41,200	43,400	41,200	42,950	411	429.50
2014-01-15	43,900	43,900	40,000	41,200	535	412
2014-01-14	43,300	44,500	42,550	42,550	706	425.50
2014-01-10	43,400	45,400	43,000	45,400	1,382	454
2014-01-09	43,750	43,750	41,200	42,750	249	427.50
2014-01-08	43,700	43,700	42,000	42,050	201	420.50
2014-01-07	44,000	44,000	42,800	42,800	280	428
2014-01-06	42,200	44,600	40,750	43,300	711	433

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