6721 ウインテスト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	171	187	157	159	8,681,000	159
2016-12-29	154	192	153	180	19,789,400	180
2016-12-28	143	147	143	146	175,700	146
2016-12-27	145	146	142	143	237,200	143
2016-12-26	145	147	143	146	182,800	146
2016-12-22	145	148	145	145	165,800	145
2016-12-21	148	149	145	146	184,200	146
2016-12-20	148	150	147	149	121,100	149
2016-12-19	148	152	146	147	161,400	147
2016-12-16	152	152	145	148	514,800	148
2016-12-15	154	155	149	152	265,700	152
2016-12-14	149	157	148	152	579,300	152
2016-12-13	147	150	146	149	242,500	149
2016-12-12	148	149	146	147	176,100	147
2016-12-09	148	149	146	147	134,700	147
2016-12-08	151	154	146	148	250,000	148
2016-12-07	146	151	145	149	317,500	149
2016-12-06	147	148	145	146	132,000	146
2016-12-05	148	150	144	145	352,600	145
2016-12-02	152	153	146	146	520,800	146
2016-12-01	157	157	151	151	328,200	151
2016-11-30	153	159	152	154	459,000	154
2016-11-29	156	157	152	153	563,500	153
2016-11-28	157	160	154	157	524,200	157
2016-11-25	170	170	156	159	1,316,000	159
2016-11-24	173	177	165	170	2,368,700	170
2016-11-22	213	215	173	178	10,435,400	178
2016-11-21	143	191	143	191	15,715,600	191
2016-11-18	141	145	141	141	85,300	141
2016-11-17	142	142	138	140	53,600	140
2016-11-16	139	144	137	141	214,900	141
2016-11-15	137	140	135	135	103,700	135
2016-11-14	131	139	131	133	140,900	133
2016-11-11	133	136	130	130	49,000	130
2016-11-10	131	135	131	131	86,800	131
2016-11-09	132	134	126	127	200,800	127
2016-11-08	134	136	131	135	95,300	135
2016-11-07	133	138	132	136	122,800	136
2016-11-04	135	137	135	136	57,100	136
2016-11-02	137	139	135	138	141,000	138
2016-11-01	148	148	139	142	235,500	142
2016-10-31	150	151	148	149	92,000	149
2016-10-28	151	154	151	151	25,800	151
2016-10-27	153	153	151	151	88,000	151
2016-10-26	154	155	151	153	38,600	153
2016-10-25	157	157	152	153	61,400	153
2016-10-24	155	156	154	154	49,600	154
2016-10-21	155	161	154	154	311,100	154
2016-10-20	154	155	152	154	98,000	154
2016-10-19	157	157	152	155	91,900	155
2016-10-17	159	159	156	157	43,400	157
2016-10-13	157	160	156	156	58,100	156
2016-10-12	159	160	157	157	60,100	157
2016-10-11	160	160	157	160	66,200	160
2016-10-07	159	161	158	159	134,100	159
2016-10-06	160	161	158	158	102,300	158
2016-10-05	159	162	158	158	96,500	158
2016-10-04	160	160	158	160	79,800	160
2016-10-03	161	162	158	158	190,700	158
2016-09-30	158	168	157	163	817,600	163
2016-09-29	160	161	157	159	120,700	159
2016-09-28	157	160	156	159	74,500	159
2016-09-27	154	158	154	157	106,600	157
2016-09-26	155	157	154	154	59,900	154
2016-09-23	153	156	153	156	45,800	156
2016-09-21	152	155	152	153	105,700	153
2016-09-20	158	158	153	153	111,000	153
2016-09-16	157	158	155	156	159,500	156
2016-09-15	157	160	157	160	137,500	160
2016-09-14	159	160	157	157	202,100	157
2016-09-13	161	162	159	161	134,200	161
2016-09-12	163	165	159	161	279,900	161
2016-09-09	163	167	162	165	132,800	165
2016-09-08	170	170	162	163	460,600	163
2016-09-07	163	173	162	169	423,200	169
2016-09-06	160	177	159	164	2,657,100	164
2016-09-05	160	163	158	158	245,500	158
2016-09-02	165	165	157	157	253,000	157
2016-09-01	160	168	157	162	487,600	162
2016-08-31	157	164	155	160	296,100	160
2016-08-30	158	158	155	158	140,500	158
2016-08-29	159	159	155	158	225,000	158
2016-08-26	162	162	157	158	278,100	158
2016-08-25	159	162	156	161	397,100	161
2016-08-24	164	168	158	159	633,700	159
2016-08-23	159	161	158	159	264,400	159
2016-08-22	157	165	156	157	450,900	157
2016-08-19	159	162	156	157	321,300	157
2016-08-18	156	169	155	158	1,782,300	158
2016-08-17	161	163	154	155	535,700	155
2016-08-16	162	176	157	158	1,768,600	158
2016-08-15	155	182	153	165	7,414,700	165
2016-08-12	157	162	154	155	983,200	155
2016-08-10	162	165	154	155	1,574,100	155
2016-08-09	170	181	164	167	2,520,200	167
2016-08-08	186	195	169	175	3,410,500	175
2016-08-05	232	240	183	187	7,551,400	187
2016-08-04	248	293	226	239	20,195,400	239
2016-08-03	205	263	190	263	22,849,100	263
2016-08-02	211	218	184	211	12,758,900	211
2016-08-01	150	203	147	168	8,561,400	168
2016-07-29	158	159	150	153	154,000	153
2016-07-28	160	163	154	163	200,800	163
2016-07-27	163	173	155	155	496,100	155
2016-07-26	158	160	153	154	150,900	154
2016-07-25	162	164	156	161	165,900	161
2016-07-22	161	167	160	165	118,200	165
2016-07-21	168	173	164	164	307,200	164
2016-07-20	164	170	162	170	240,200	170
2016-07-19	165	169	163	169	272,700	169
2016-07-15	170	171	162	169	893,300	169
2016-07-14	186	190	175	176	1,043,200	176
2016-07-13	197	200	181	198	1,008,100	198
2016-07-12	194	200	192	196	631,800	196
2016-07-11	197	200	186	192	1,548,800	192
2016-07-08	194	197	180	194	843,800	194
2016-07-07	212	214	189	192	1,451,200	192
2016-07-06	208	241	205	215	6,479,700	215
2016-07-05	218	225	199	202	1,497,700	202
2016-07-04	233	241	216	226	3,166,200	226
2016-07-01	225	243	212	225	4,734,800	225
2016-06-30	242	259	212	224	5,576,900	224
2016-06-29	283	285	230	240	7,049,900	240
2016-06-28	260	324	247	310	13,821,800	310
2016-06-27	244	244	230	244	1,335,800	244
2016-06-24	170	199	149	194	10,695,500	194
2016-06-23	178	216	160	160	9,686,200	160
2016-06-22	142	192	141	190	10,414,600	190
2016-06-21	131	152	131	147	2,019,400	147
2016-06-20	138	162	128	128	4,420,700	128
2016-06-17	116	120	116	118	33,800	118
2016-06-16	119	125	115	121	105,800	121
2016-06-15	116	124	116	119	54,300	119
2016-06-14	125	126	116	116	88,000	116
2016-06-13	133	133	125	125	80,100	125
2016-06-10	135	137	133	136	14,000	136
2016-06-09	131	139	130	135	163,400	135
2016-06-08	133	135	130	134	27,200	134
2016-06-07	132	135	132	133	33,500	133
2016-06-06	132	133	131	132	13,700	132
2016-06-03	131	133	131	131	18,100	131
2016-06-02	135	135	132	132	41,400	132
2016-06-01	135	136	133	134	43,800	134
2016-05-31	133	136	132	136	49,200	136
2016-05-30	131	134	130	133	62,300	133
2016-05-27	135	136	134	134	32,000	134
2016-05-26	137	138	135	135	31,700	135
2016-05-25	137	139	133	138	64,100	138
2016-05-24	139	141	138	138	55,100	138
2016-05-23	139	141	139	141	33,600	141
2016-05-20	137	142	137	140	34,000	140
2016-05-19	136	143	136	140	48,000	140
2016-05-18	135	139	134	136	42,900	136
2016-05-17	135	139	135	137	29,200	137
2016-05-16	137	139	135	137	45,000	137
2016-05-13	143	144	137	138	72,000	138
2016-05-12	144	145	143	143	34,700	143
2016-05-11	143	146	140	146	57,400	146
2016-05-10	144	144	140	140	50,200	140
2016-05-09	143	147	141	143	60,000	143
2016-05-06	135	144	135	144	75,600	144
2016-05-02	134	138	134	138	57,000	138
2016-04-28	140	140	135	135	108,600	135
2016-04-27	141	141	135	137	174,700	137
2016-04-26	143	160	136	136	1,527,100	136
2016-04-25	137	138	133	134	113,400	134
2016-04-22	131	138	130	137	163,600	137
2016-04-21	132	132	131	131	13,600	131
2016-04-20	129	131	128	130	63,500	130
2016-04-19	130	130	126	128	88,800	128
2016-04-18	132	132	127	128	108,900	128
2016-04-15	130	134	129	129	66,300	129
2016-04-14	135	149	131	131	730,900	131
2016-04-13	127	132	127	130	32,900	130
2016-04-12	128	132	126	126	95,100	126
2016-04-11	129	129	123	127	49,300	127
2016-04-08	123	129	121	127	29,600	127
2016-04-07	123	129	123	123	53,300	123
2016-04-06	123	126	122	123	62,500	123
2016-04-05	132	133	123	125	141,400	125
2016-04-04	132	135	131	132	52,200	132
2016-04-01	139	139	133	133	130,100	133
2016-03-31	137	142	135	142	124,400	142
2016-03-30	137	140	135	135	151,600	135
2016-03-29	133	140	132	135	174,300	135
2016-03-28	135	135	131	132	44,800	132
2016-03-25	135	135	133	133	41,600	133
2016-03-24	132	136	130	132	135,800	132
2016-03-23	132	133	130	131	71,700	131
2016-03-22	135	137	132	132	87,500	132
2016-03-18	131	133	128	132	70,200	132
2016-03-17	136	136	132	132	85,600	132
2016-03-16	137	139	134	134	81,800	134
2016-03-15	137	140	132	137	221,100	137
2016-03-14	141	148	138	139	440,300	139
2016-03-11	127	142	126	140	617,400	140
2016-03-10	128	132	126	129	179,300	129
2016-03-09	132	132	125	125	474,100	125
2016-03-08	151	154	133	134	898,600	134
2016-03-07	129	167	129	146	5,537,600	146
2016-03-04	124	127	121	121	366,100	121
2016-03-03	124	126	120	122	234,100	122
2016-03-02	126	128	123	123	105,600	123
2016-03-01	121	125	118	125	32,200	125
2016-02-29	125	127	122	123	43,900	123
2016-02-26	127	130	122	125	119,900	125
2016-02-25	125	128	125	125	19,600	125
2016-02-24	125	129	122	123	60,300	123
2016-02-23	130	131	126	126	25,900	126
2016-02-22	130	133	126	128	20,300	128
2016-02-19	129	129	124	129	36,000	129
2016-02-18	128	134	125	130	70,200	130
2016-02-17	122	129	122	123	50,400	123
2016-02-16	124	133	124	127	68,100	127
2016-02-15	127	127	115	122	193,800	122
2016-02-12	117	121	111	112	131,200	112
2016-02-10	140	144	128	132	73,100	132
2016-02-09	144	144	135	139	71,400	139
2016-02-08	147	152	146	148	79,100	148
2016-02-05	152	163	148	152	66,600	152
2016-02-04	166	169	152	154	349,100	154
2016-02-03	154	194	146	176	1,842,700	176
2016-02-02	155	163	155	155	49,500	155
2016-02-01	158	159	154	157	55,600	157
2016-01-29	152	158	143	158	74,600	158
2016-01-28	148	153	146	149	48,500	149
2016-01-27	150	151	147	150	43,700	150
2016-01-26	147	150	143	146	57,600	146
2016-01-25	155	156	145	151	166,300	151
2016-01-22	142	174	140	153	1,603,600	153
2016-01-21	139	144	126	128	140,000	128
2016-01-20	156	158	137	137	55,700	137
2016-01-19	154	158	150	157	44,800	157
2016-01-18	146	152	138	149	85,000	149
2016-01-15	163	165	156	156	42,000	156
2016-01-14	162	162	155	159	63,900	159
2016-01-13	162	167	162	166	68,800	166
2016-01-12	170	170	162	162	87,200	162
2016-01-08	175	177	170	173	52,500	173
2016-01-07	182	184	174	175	42,800	175
2016-01-06	182	185	177	178	46,000	178
2016-01-05	184	187	180	182	73,800	182
2016-01-04	188	205	185	189	73,000	189

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