6721 ウインテスト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 185 | 195 | 181 | 190 | 128,100 | 190 |
| 2015-12-29 | 169 | 201 | 168 | 190 | 548,900 | 190 |
| 2015-12-28 | 165 | 178 | 164 | 169 | 106,300 | 169 |
| 2015-12-25 | 168 | 176 | 162 | 163 | 182,900 | 163 |
| 2015-12-24 | 185 | 185 | 160 | 163 | 195,300 | 163 |
| 2015-12-22 | 190 | 193 | 184 | 184 | 66,600 | 184 |
| 2015-12-21 | 195 | 200 | 190 | 192 | 47,800 | 192 |
| 2015-12-18 | 204 | 205 | 193 | 200 | 75,400 | 200 |
| 2015-12-17 | 202 | 207 | 202 | 204 | 51,200 | 204 |
| 2015-12-16 | 204 | 207 | 202 | 204 | 87,500 | 204 |
| 2015-12-15 | 215 | 218 | 208 | 208 | 65,700 | 208 |
| 2015-12-14 | 213 | 219 | 211 | 215 | 91,500 | 215 |
| 2015-12-11 | 219 | 233 | 215 | 215 | 238,400 | 215 |
| 2015-12-10 | 215 | 218 | 214 | 217 | 84,100 | 217 |
| 2015-12-09 | 216 | 217 | 214 | 215 | 42,500 | 215 |
| 2015-12-08 | 216 | 217 | 213 | 215 | 47,400 | 215 |
| 2015-12-07 | 214 | 219 | 214 | 216 | 35,300 | 216 |
| 2015-12-04 | 215 | 220 | 211 | 215 | 96,600 | 215 |
| 2015-12-03 | 215 | 223 | 213 | 218 | 91,100 | 218 |
| 2015-12-02 | 215 | 216 | 213 | 215 | 80,300 | 215 |
| 2015-12-01 | 216 | 218 | 210 | 215 | 121,300 | 215 |
| 2015-11-30 | 218 | 233 | 210 | 220 | 335,200 | 220 |
| 2015-11-27 | 224 | 224 | 218 | 218 | 278,300 | 218 |
| 2015-11-26 | 223 | 258 | 221 | 226 | 1,741,000 | 226 |
| 2015-11-25 | 219 | 220 | 217 | 220 | 35,300 | 220 |
| 2015-11-24 | 219 | 220 | 215 | 217 | 34,700 | 217 |
| 2015-11-20 | 214 | 218 | 211 | 217 | 20,600 | 217 |
| 2015-11-19 | 212 | 215 | 209 | 212 | 48,600 | 212 |
| 2015-11-18 | 212 | 213 | 209 | 213 | 4,900 | 213 |
| 2015-11-17 | 214 | 214 | 207 | 211 | 9,000 | 211 |
| 2015-11-16 | 205 | 214 | 204 | 206 | 17,500 | 206 |
| 2015-11-13 | 206 | 212 | 205 | 207 | 4,300 | 207 |
| 2015-11-12 | 207 | 210 | 205 | 207 | 7,300 | 207 |
| 2015-11-11 | 208 | 212 | 208 | 208 | 10,200 | 208 |
| 2015-11-10 | 209 | 214 | 209 | 213 | 13,400 | 213 |
| 2015-11-09 | 207 | 213 | 202 | 209 | 16,000 | 209 |
| 2015-11-06 | 208 | 211 | 205 | 211 | 13,400 | 211 |
| 2015-11-05 | 216 | 216 | 194 | 205 | 119,400 | 205 |
| 2015-11-04 | 220 | 221 | 214 | 216 | 80,500 | 216 |
| 2015-11-02 | 216 | 222 | 216 | 221 | 65,900 | 221 |
| 2015-10-30 | 213 | 216 | 213 | 215 | 11,800 | 215 |
| 2015-10-29 | 213 | 215 | 212 | 214 | 11,900 | 214 |
| 2015-10-28 | 213 | 216 | 213 | 213 | 19,300 | 213 |
| 2015-10-27 | 218 | 218 | 214 | 216 | 29,100 | 216 |
| 2015-10-26 | 217 | 219 | 216 | 218 | 13,200 | 218 |
| 2015-10-23 | 215 | 217 | 213 | 216 | 16,700 | 216 |
| 2015-10-22 | 219 | 219 | 215 | 215 | 12,800 | 215 |
| 2015-10-21 | 212 | 219 | 212 | 219 | 29,000 | 219 |
| 2015-10-20 | 217 | 219 | 215 | 216 | 27,800 | 216 |
| 2015-10-19 | 214 | 219 | 214 | 219 | 37,400 | 219 |
| 2015-10-16 | 212 | 216 | 211 | 214 | 26,500 | 214 |
| 2015-10-15 | 210 | 215 | 208 | 211 | 29,400 | 211 |
| 2015-10-14 | 215 | 215 | 208 | 212 | 57,100 | 212 |
| 2015-10-13 | 216 | 222 | 215 | 215 | 60,300 | 215 |
| 2015-10-09 | 214 | 217 | 212 | 214 | 57,400 | 214 |
| 2015-10-08 | 216 | 222 | 214 | 216 | 111,500 | 216 |
| 2015-10-07 | 207 | 226 | 205 | 219 | 228,900 | 219 |
| 2015-10-06 | 206 | 210 | 204 | 207 | 30,800 | 207 |
| 2015-10-05 | 201 | 207 | 198 | 205 | 35,300 | 205 |
| 2015-10-02 | 197 | 202 | 197 | 202 | 26,800 | 202 |
| 2015-10-01 | 200 | 205 | 199 | 202 | 25,300 | 202 |
| 2015-09-30 | 195 | 198 | 194 | 196 | 11,600 | 196 |
| 2015-09-29 | 200 | 204 | 194 | 195 | 46,900 | 195 |
| 2015-09-28 | 204 | 209 | 203 | 204 | 11,900 | 204 |
| 2015-09-25 | 204 | 209 | 203 | 208 | 49,100 | 208 |
| 2015-09-24 | 210 | 210 | 202 | 210 | 39,600 | 210 |
| 2015-09-18 | 208 | 212 | 208 | 210 | 51,200 | 210 |
| 2015-09-17 | 211 | 226 | 208 | 208 | 230,300 | 208 |
| 2015-09-16 | 232 | 233 | 207 | 207 | 281,200 | 207 |
| 2015-09-15 | 216 | 240 | 211 | 229 | 419,100 | 229 |
| 2015-09-14 | 220 | 226 | 204 | 208 | 105,900 | 208 |
| 2015-09-11 | 209 | 254 | 207 | 212 | 547,600 | 212 |
| 2015-09-10 | 200 | 211 | 189 | 201 | 181,000 | 201 |
| 2015-09-09 | 194 | 230 | 190 | 208 | 639,000 | 208 |
| 2015-09-08 | 202 | 203 | 186 | 189 | 44,000 | 189 |
| 2015-09-07 | 190 | 199 | 185 | 197 | 31,800 | 197 |
| 2015-09-04 | 203 | 204 | 190 | 194 | 87,500 | 194 |
| 2015-09-03 | 208 | 214 | 202 | 202 | 105,500 | 202 |
| 2015-09-02 | 198 | 210 | 195 | 205 | 164,700 | 205 |
| 2015-09-01 | 222 | 223 | 205 | 205 | 177,400 | 205 |
| 2015-08-31 | 233 | 238 | 220 | 228 | 220,100 | 228 |
| 2015-08-28 | 250 | 260 | 233 | 238 | 870,300 | 238 |
| 2015-08-27 | 209 | 281 | 209 | 263 | 4,597,800 | 263 |
| 2015-08-26 | 183 | 204 | 181 | 201 | 105,400 | 201 |
| 2015-08-25 | 185 | 194 | 165 | 180 | 179,300 | 180 |
| 2015-08-24 | 207 | 225 | 191 | 191 | 126,500 | 191 |
| 2015-08-21 | 240 | 242 | 229 | 229 | 80,000 | 229 |
| 2015-08-20 | 246 | 254 | 246 | 249 | 24,600 | 249 |
| 2015-08-19 | 258 | 262 | 250 | 250 | 38,300 | 250 |
| 2015-08-18 | 249 | 289 | 245 | 261 | 249,000 | 261 |
| 2015-08-17 | 239 | 295 | 239 | 253 | 702,100 | 253 |
| 2015-08-14 | 240 | 246 | 235 | 244 | 32,500 | 244 |
| 2015-08-13 | 240 | 244 | 236 | 240 | 26,800 | 240 |
| 2015-08-12 | 250 | 250 | 242 | 245 | 16,800 | 245 |
| 2015-08-11 | 242 | 250 | 242 | 247 | 25,400 | 247 |
| 2015-08-10 | 243 | 252 | 243 | 246 | 29,600 | 246 |
| 2015-08-07 | 248 | 255 | 248 | 251 | 18,900 | 251 |
| 2015-08-06 | 252 | 255 | 245 | 247 | 18,500 | 247 |
| 2015-08-05 | 255 | 255 | 232 | 250 | 114,800 | 250 |
| 2015-08-04 | 255 | 257 | 251 | 255 | 29,700 | 255 |
| 2015-08-03 | 267 | 267 | 253 | 256 | 65,000 | 256 |
| 2015-07-31 | 278 | 278 | 269 | 269 | 46,300 | 269 |
| 2015-07-30 | 279 | 279 | 274 | 276 | 25,300 | 276 |
| 2015-07-29 | 280 | 284 | 277 | 282 | 11,800 | 282 |
| 2015-07-28 | 280 | 285 | 277 | 283 | 20,800 | 283 |
| 2015-07-27 | 290 | 290 | 281 | 285 | 19,900 | 285 |
| 2015-07-24 | 284 | 290 | 284 | 286 | 32,200 | 286 |
| 2015-07-23 | 291 | 292 | 286 | 290 | 19,600 | 290 |
| 2015-07-22 | 287 | 291 | 287 | 289 | 17,500 | 289 |
| 2015-07-21 | 292 | 292 | 280 | 286 | 40,100 | 286 |
| 2015-07-17 | 293 | 298 | 291 | 294 | 77,100 | 294 |
| 2015-07-16 | 298 | 298 | 292 | 296 | 54,900 | 296 |
| 2015-07-15 | 293 | 299 | 289 | 290 | 52,000 | 290 |
| 2015-07-14 | 293 | 300 | 290 | 296 | 61,600 | 296 |
| 2015-07-13 | 286 | 297 | 286 | 290 | 31,600 | 290 |
| 2015-07-10 | 281 | 288 | 277 | 281 | 33,400 | 281 |
| 2015-07-09 | 285 | 293 | 236 | 293 | 114,500 | 293 |
| 2015-07-08 | 305 | 305 | 294 | 300 | 56,500 | 300 |
| 2015-07-07 | 305 | 315 | 304 | 306 | 54,900 | 306 |
| 2015-07-06 | 310 | 315 | 301 | 305 | 63,800 | 305 |
| 2015-07-03 | 315 | 317 | 308 | 313 | 64,600 | 313 |
| 2015-07-02 | 324 | 324 | 313 | 314 | 86,300 | 314 |
| 2015-07-01 | 311 | 337 | 306 | 324 | 190,800 | 324 |
| 2015-06-30 | 307 | 314 | 305 | 312 | 45,700 | 312 |
| 2015-06-29 | 322 | 322 | 309 | 314 | 85,400 | 314 |
| 2015-06-26 | 330 | 331 | 323 | 328 | 55,300 | 328 |
| 2015-06-25 | 332 | 332 | 327 | 327 | 49,200 | 327 |
| 2015-06-24 | 334 | 337 | 331 | 332 | 51,500 | 332 |
| 2015-06-23 | 335 | 340 | 331 | 333 | 69,800 | 333 |
| 2015-06-22 | 336 | 337 | 330 | 337 | 59,300 | 337 |
| 2015-06-19 | 333 | 338 | 329 | 338 | 96,000 | 338 |
| 2015-06-18 | 335 | 335 | 326 | 333 | 47,300 | 333 |
| 2015-06-17 | 341 | 341 | 325 | 334 | 148,400 | 334 |
| 2015-06-16 | 359 | 361 | 342 | 344 | 236,000 | 344 |
| 2015-06-15 | 385 | 391 | 382 | 383 | 67,800 | 383 |
| 2015-06-12 | 385 | 389 | 376 | 389 | 36,400 | 389 |
| 2015-06-11 | 375 | 393 | 375 | 386 | 61,200 | 386 |
| 2015-06-10 | 381 | 389 | 371 | 380 | 83,900 | 380 |
| 2015-06-09 | 404 | 404 | 382 | 382 | 55,600 | 382 |
| 2015-06-08 | 403 | 408 | 391 | 405 | 93,500 | 405 |
| 2015-06-05 | 403 | 411 | 380 | 410 | 147,400 | 410 |
| 2015-06-04 | 390 | 416 | 386 | 410 | 256,700 | 410 |
| 2015-06-03 | 376 | 402 | 373 | 395 | 103,900 | 395 |
| 2015-06-02 | 385 | 390 | 379 | 381 | 40,400 | 381 |
| 2015-06-01 | 407 | 407 | 375 | 387 | 113,800 | 387 |
| 2015-05-29 | 375 | 409 | 363 | 400 | 422,700 | 400 |
| 2015-05-28 | 359 | 379 | 357 | 367 | 85,900 | 367 |
| 2015-05-27 | 360 | 360 | 354 | 356 | 25,800 | 356 |
| 2015-05-26 | 362 | 362 | 355 | 358 | 23,300 | 358 |
| 2015-05-25 | 359 | 364 | 357 | 362 | 19,000 | 362 |
| 2015-05-22 | 355 | 363 | 353 | 359 | 33,800 | 359 |
| 2015-05-21 | 365 | 378 | 355 | 355 | 83,300 | 355 |
| 2015-05-20 | 360 | 367 | 360 | 362 | 25,700 | 362 |
| 2015-05-19 | 361 | 362 | 355 | 360 | 19,800 | 360 |
| 2015-05-18 | 364 | 364 | 360 | 361 | 10,800 | 361 |
| 2015-05-15 | 364 | 371 | 361 | 361 | 18,000 | 361 |
| 2015-05-14 | 364 | 374 | 362 | 363 | 53,800 | 363 |
| 2015-05-13 | 363 | 370 | 363 | 367 | 23,100 | 367 |
| 2015-05-12 | 371 | 371 | 360 | 362 | 23,400 | 362 |
| 2015-05-11 | 357 | 373 | 356 | 366 | 64,600 | 366 |
| 2015-05-08 | 355 | 361 | 352 | 357 | 26,900 | 357 |
| 2015-05-07 | 350 | 363 | 345 | 353 | 47,300 | 353 |
| 2015-05-01 | 356 | 362 | 346 | 351 | 61,800 | 351 |
| 2015-04-30 | 370 | 370 | 355 | 363 | 90,800 | 363 |
| 2015-04-28 | 389 | 389 | 371 | 371 | 79,400 | 371 |
| 2015-04-27 | 399 | 399 | 388 | 388 | 46,300 | 388 |
| 2015-04-24 | 404 | 406 | 395 | 397 | 79,000 | 397 |
| 2015-04-23 | 394 | 408 | 394 | 402 | 86,300 | 402 |
| 2015-04-22 | 392 | 412 | 390 | 398 | 234,900 | 398 |
| 2015-04-21 | 384 | 410 | 384 | 385 | 275,700 | 385 |
| 2015-04-20 | 390 | 391 | 380 | 384 | 74,700 | 384 |
| 2015-04-17 | 387 | 389 | 381 | 385 | 95,800 | 385 |
| 2015-04-16 | 397 | 399 | 377 | 390 | 255,400 | 390 |
| 2015-04-15 | 422 | 449 | 398 | 400 | 422,700 | 400 |
| 2015-04-14 | 407 | 430 | 398 | 409 | 356,100 | 409 |
| 2015-04-13 | 452 | 468 | 408 | 425 | 623,900 | 425 |
| 2015-04-10 | 511 | 543 | 431 | 438 | 2,779,700 | 438 |
| 2015-04-09 | 474 | 501 | 443 | 501 | 3,528,500 | 501 |
| 2015-04-08 | 348 | 421 | 346 | 421 | 852,900 | 421 |
| 2015-04-07 | 343 | 347 | 339 | 341 | 17,500 | 341 |
| 2015-04-06 | 340 | 346 | 337 | 343 | 36,100 | 343 |
| 2015-04-03 | 349 | 349 | 337 | 344 | 52,700 | 344 |
| 2015-04-02 | 355 | 358 | 339 | 347 | 66,000 | 347 |
| 2015-04-01 | 332 | 375 | 332 | 351 | 325,100 | 351 |
| 2015-03-31 | 331 | 337 | 330 | 332 | 21,300 | 332 |
| 2015-03-30 | 330 | 337 | 325 | 334 | 23,600 | 334 |
| 2015-03-27 | 337 | 342 | 325 | 334 | 75,800 | 334 |
| 2015-03-26 | 345 | 346 | 339 | 340 | 55,000 | 340 |
| 2015-03-25 | 348 | 352 | 345 | 352 | 18,300 | 352 |
| 2015-03-24 | 352 | 352 | 339 | 348 | 57,600 | 348 |
| 2015-03-23 | 353 | 355 | 351 | 351 | 27,300 | 351 |
| 2015-03-20 | 356 | 360 | 353 | 357 | 21,600 | 357 |
| 2015-03-19 | 360 | 366 | 352 | 356 | 71,200 | 356 |
| 2015-03-18 | 348 | 354 | 344 | 352 | 43,100 | 352 |
| 2015-03-17 | 352 | 352 | 346 | 348 | 42,400 | 348 |
| 2015-03-16 | 375 | 378 | 343 | 356 | 192,800 | 356 |
| 2015-03-13 | 378 | 384 | 371 | 372 | 112,300 | 372 |
| 2015-03-12 | 370 | 400 | 370 | 383 | 223,000 | 383 |
| 2015-03-11 | 366 | 375 | 365 | 373 | 50,400 | 373 |
| 2015-03-10 | 361 | 385 | 359 | 374 | 123,000 | 374 |
| 2015-03-09 | 382 | 382 | 368 | 368 | 85,200 | 368 |
| 2015-03-06 | 388 | 389 | 370 | 380 | 134,000 | 380 |
| 2015-03-05 | 400 | 405 | 377 | 384 | 271,500 | 384 |
| 2015-03-04 | 401 | 408 | 387 | 395 | 227,500 | 395 |
| 2015-03-03 | 430 | 430 | 390 | 417 | 268,700 | 417 |
| 2015-03-02 | 444 | 444 | 424 | 430 | 136,900 | 430 |
| 2015-02-27 | 461 | 468 | 439 | 445 | 187,400 | 445 |
| 2015-02-26 | 467 | 475 | 448 | 453 | 135,100 | 453 |
| 2015-02-25 | 456 | 509 | 452 | 464 | 419,100 | 464 |
| 2015-02-24 | 456 | 480 | 445 | 464 | 262,000 | 464 |
| 2015-02-23 | 477 | 484 | 453 | 464 | 444,700 | 464 |
| 2015-02-20 | 620 | 620 | 510 | 510 | 1,224,000 | 510 |
| 2015-02-19 | 520 | 610 | 515 | 610 | 831,800 | 610 |
| 2015-02-18 | 444 | 510 | 433 | 510 | 815,600 | 510 |
| 2015-02-17 | 484 | 484 | 425 | 430 | 379,200 | 430 |
| 2015-02-16 | 500 | 564 | 467 | 489 | 559,400 | 489 |
| 2015-02-13 | 536 | 624 | 475 | 517 | 1,348,100 | 517 |
| 2015-02-12 | 563 | 575 | 500 | 575 | 724,300 | 575 |
| 2015-02-10 | 428 | 495 | 423 | 495 | 1,117,800 | 495 |
| 2015-02-09 | 360 | 435 | 350 | 415 | 496,800 | 415 |
| 2015-02-06 | 360 | 361 | 346 | 355 | 16,500 | 355 |
| 2015-02-05 | 353 | 370 | 344 | 352 | 34,900 | 352 |
| 2015-02-04 | 352 | 380 | 341 | 353 | 69,300 | 353 |
| 2015-02-03 | 389 | 412 | 355 | 356 | 272,800 | 356 |
| 2015-02-02 | 341 | 386 | 338 | 385 | 60,400 | 385 |
| 2015-01-30 | 351 | 355 | 340 | 347 | 25,900 | 347 |
| 2015-01-29 | 349 | 368 | 337 | 352 | 83,100 | 352 |
| 2015-01-28 | 320 | 360 | 320 | 342 | 100,600 | 342 |
| 2015-01-27 | 326 | 326 | 318 | 323 | 8,000 | 323 |
| 2015-01-26 | 322 | 322 | 318 | 318 | 11,600 | 318 |
| 2015-01-23 | 333 | 339 | 323 | 326 | 13,400 | 326 |
| 2015-01-22 | 335 | 338 | 323 | 330 | 13,300 | 330 |
| 2015-01-21 | 353 | 353 | 334 | 335 | 32,000 | 335 |
| 2015-01-20 | 331 | 358 | 331 | 351 | 75,100 | 351 |
| 2015-01-19 | 320 | 335 | 319 | 327 | 15,900 | 327 |
| 2015-01-16 | 333 | 334 | 322 | 327 | 11,300 | 327 |
| 2015-01-15 | 344 | 344 | 325 | 332 | 27,200 | 332 |
| 2015-01-14 | 320 | 343 | 320 | 330 | 65,800 | 330 |
| 2015-01-13 | 311 | 318 | 311 | 314 | 5,800 | 314 |
| 2015-01-09 | 315 | 320 | 311 | 311 | 13,800 | 311 |
| 2015-01-08 | 314 | 319 | 311 | 314 | 21,100 | 314 |
| 2015-01-07 | 320 | 324 | 310 | 310 | 20,900 | 310 |
| 2015-01-06 | 321 | 325 | 317 | 318 | 8,800 | 318 |
| 2015-01-05 | 331 | 333 | 324 | 327 | 12,500 | 327 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
