6721 ウインテスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	132	133	124	124	551,100	124
2022-12-29	132	136	132	133	279,600	133
2022-12-28	129	136	126	135	310,600	135
2022-12-27	127	133	127	129	210,500	129
2022-12-26	129	134	123	128	589,600	128
2022-12-23	123	129	123	126	664,400	126
2022-12-22	132	134	124	126	485,200	126
2022-12-21	130	137	130	132	225,000	132
2022-12-20	143	144	130	132	651,800	132
2022-12-19	138	149	135	148	481,500	148
2022-12-16	145	148	140	140	446,600	140
2022-12-15	151	152	146	146	529,700	146
2022-12-14	152	154	150	152	214,200	152
2022-12-13	151	154	150	151	340,300	151
2022-12-12	156	157	152	152	629,700	152
2022-12-09	151	160	151	160	820,300	160
2022-12-08	151	156	150	153	458,700	153
2022-12-07	147	158	145	154	759,700	154
2022-12-06	151	152	146	146	647,600	146
2022-12-05	150	162	150	150	1,322,700	150
2022-12-02	156	156	150	150	877,700	150
2022-12-01	157	169	156	156	2,299,000	156
2022-11-30	155	157	149	152	1,136,200	152
2022-11-29	164	164	153	153	2,970,300	153
2022-11-28	161	173	158	166	7,432,200	166
2022-11-25	153	185	149	153	18,286,300	153
2022-11-24	141	150	135	145	3,150,800	145
2022-11-22	154	157	138	140	3,614,000	140
2022-11-21	175	175	156	163	4,973,600	163
2022-11-18	129	180	125	180	7,116,700	180
2022-11-17	118	131	114	130	1,372,300	130
2022-11-16	125	126	116	119	1,080,000	119
2022-11-15	114	123	110	120	2,434,800	120
2022-11-14	148	149	117	118	9,035,300	118
2022-11-11	101	128	101	128	6,456,500	128
2022-11-10	100	101	98	98	296,600	98
2022-11-09	102	103	100	100	59,600	100
2022-11-08	101	104	100	102	89,300	102
2022-11-07	102	102	100	101	51,400	101
2022-11-04	101	104	100	101	127,900	101
2022-11-02	105	105	101	102	233,400	102
2022-11-01	101	107	101	104	283,800	104
2022-10-31	104	104	100	100	153,600	100
2022-10-28	103	104	101	102	127,100	102
2022-10-27	106	106	103	104	144,700	104
2022-10-26	106	109	103	106	541,200	106
2022-10-25	100	111	99	105	3,104,800	105
2022-10-24	105	106	100	100	856,000	100
2022-10-21	118	119	103	107	2,672,900	107
2022-10-20	96	124	95	115	7,836,300	115
2022-10-19	95	98	95	97	123,700	97
2022-10-18	96	97	94	95	142,600	95
2022-10-17	96	99	94	96	92,200	96
2022-10-14	95	97	94	96	106,900	96
2022-10-13	100	100	94	94	255,500	94
2022-10-12	101	102	100	100	49,800	100
2022-10-11	101	103	100	101	29,300	101
2022-10-07	102	105	102	102	52,900	102
2022-10-06	101	104	101	104	55,100	104
2022-10-05	105	105	102	103	92,400	103
2022-10-04	99	105	99	103	105,800	103
2022-10-03	98	99	95	99	102,500	99
2022-09-30	102	102	95	98	287,500	98
2022-09-29	100	103	100	103	51,500	103
2022-09-28	102	103	99	101	84,700	101
2022-09-27	102	104	102	103	41,700	103
2022-09-26	107	107	101	102	153,400	102
2022-09-22	104	108	104	108	118,500	108
2022-09-21	110	110	107	108	89,500	108
2022-09-20	113	113	107	111	209,700	111
2022-09-16	116	116	113	113	142,900	113
2022-09-15	118	118	116	116	27,300	116
2022-09-14	116	120	116	118	61,000	118
2022-09-13	119	119	117	119	68,400	119
2022-09-12	119	119	115	119	49,200	119
2022-09-09	113	118	112	117	164,300	117
2022-09-08	118	118	110	113	233,600	113
2022-09-07	124	125	117	117	197,900	117
2022-09-06	126	127	123	124	67,700	124
2022-09-05	127	128	123	125	121,600	125
2022-09-02	129	130	126	126	72,500	126
2022-09-01	128	130	128	129	26,400	129
2022-08-31	130	130	128	128	50,000	128
2022-08-30	130	130	128	130	23,800	130
2022-08-29	129	130	128	128	87,300	128
2022-08-26	131	131	130	130	12,900	130
2022-08-25	131	131	130	130	20,800	130
2022-08-24	128	130	128	130	28,200	130
2022-08-23	129	129	127	129	84,100	129
2022-08-22	132	132	127	128	177,900	128
2022-08-19	133	134	132	133	19,900	133
2022-08-18	132	134	131	133	39,900	133
2022-08-17	133	133	130	133	103,700	133
2022-08-16	128	131	126	129	361,900	129
2022-08-15	137	139	136	136	72,900	136
2022-08-12	138	140	136	136	90,900	136
2022-08-10	143	152	137	138	408,600	138
2022-08-09	146	148	143	143	117,900	143
2022-08-08	144	147	143	146	90,700	146
2022-08-05	140	145	140	145	36,200	145
2022-08-04	143	143	140	140	45,500	140
2022-08-03	140	142	140	141	45,200	141
2022-08-02	143	144	141	143	91,400	143
2022-08-01	145	145	141	143	62,000	143
2022-07-29	149	149	143	143	176,600	143
2022-07-28	147	148	144	145	93,300	145
2022-07-27	144	147	143	147	39,200	147
2022-07-26	148	148	145	145	81,700	145
2022-07-25	143	146	143	146	27,600	146
2022-07-22	142	145	138	145	128,500	145
2022-07-21	139	142	138	142	40,500	142
2022-07-20	137	140	135	139	91,700	139
2022-07-19	136	137	133	137	23,700	137
2022-07-15	134	136	133	136	46,400	136
2022-07-14	138	138	135	136	30,700	136
2022-07-13	135	139	135	137	45,800	137
2022-07-12	137	138	136	137	18,100	137
2022-07-11	138	138	135	138	48,300	138
2022-07-08	137	139	136	137	92,500	137
2022-07-07	134	137	131	136	73,200	136
2022-07-06	129	137	129	133	181,500	133
2022-07-05	129	131	128	129	26,600	129
2022-07-04	131	131	127	127	81,400	127
2022-07-01	136	136	129	130	119,800	130
2022-06-30	132	136	131	134	74,800	134
2022-06-29	131	135	130	134	108,000	134
2022-06-28	135	135	132	132	111,100	132
2022-06-27	137	137	133	134	93,600	134
2022-06-24	134	137	133	134	101,900	134
2022-06-23	130	136	130	132	181,900	132
2022-06-22	134	135	131	132	72,700	132
2022-06-21	127	135	127	134	102,500	134
2022-06-20	134	134	126	126	223,000	126
2022-06-17	135	137	131	133	161,000	133
2022-06-16	144	144	136	137	106,900	137
2022-06-15	144	145	141	144	70,600	144
2022-06-14	144	144	140	144	100,800	144
2022-06-13	151	151	145	145	205,900	145
2022-06-10	150	154	149	151	265,700	151
2022-06-09	148	153	148	153	258,400	153
2022-06-08	149	149	145	146	212,600	146
2022-06-07	144	149	141	148	175,400	148
2022-06-06	141	143	140	143	24,600	143
2022-06-03	143	144	141	141	74,500	141
2022-06-02	142	143	141	143	13,400	143
2022-06-01	141	145	138	143	62,500	143
2022-05-31	143	143	139	142	70,400	142
2022-05-30	140	143	138	143	74,900	143
2022-05-27	140	141	136	139	85,300	139
2022-05-26	139	142	138	140	54,200	140
2022-05-25	144	144	139	139	102,800	139
2022-05-24	150	150	144	144	138,100	144
2022-05-23	155	155	149	151	228,300	151
2022-05-20	145	152	145	148	285,500	148
2022-05-19	137	147	137	145	155,700	145
2022-05-18	139	147	139	142	181,000	142
2022-05-17	137	140	137	139	33,600	139
2022-05-16	138	139	135	138	67,800	138
2022-05-13	135	139	135	137	40,300	137
2022-05-12	138	138	135	135	43,700	135
2022-05-11	138	139	136	139	35,600	139
2022-05-10	137	137	134	136	91,900	136
2022-05-09	140	142	139	139	32,800	139
2022-05-06	139	143	138	142	60,000	142
2022-05-02	141	141	138	139	34,100	139
2022-04-28	139	141	137	140	33,800	140
2022-04-27	136	139	134	139	100,000	139
2022-04-26	137	140	135	139	101,300	139
2022-04-25	136	139	136	137	62,300	137
2022-04-22	142	143	139	139	76,700	139
2022-04-21	143	145	142	142	67,300	142
2022-04-20	143	145	141	142	74,000	142
2022-04-19	141	143	141	141	73,700	141
2022-04-18	144	145	141	142	181,400	142
2022-04-15	145	145	141	142	231,000	142
2022-04-14	148	149	146	146	68,800	146
2022-04-13	147	151	147	148	111,900	148
2022-04-12	152	152	148	148	167,900	148
2022-04-11	150	156	146	154	202,100	154
2022-04-08	149	151	146	148	115,500	148
2022-04-07	152	152	148	148	104,200	148
2022-04-06	155	156	151	151	79,500	151
2022-04-05	156	158	152	155	192,200	155
2022-04-04	150	158	150	155	213,800	155
2022-04-01	151	153	150	150	88,600	150
2022-03-31	151	154	151	152	89,700	152
2022-03-30	153	154	151	153	97,200	153
2022-03-29	150	154	150	152	56,900	152
2022-03-28	153	154	148	153	147,800	153
2022-03-25	160	165	152	152	456,200	152
2022-03-24	157	173	155	158	545,400	158
2022-03-23	157	161	157	159	110,500	159
2022-03-22	158	158	154	158	95,200	158
2022-03-18	154	159	154	159	143,000	159
2022-03-17	155	158	150	154	148,900	154
2022-03-16	144	159	143	156	427,400	156
2022-03-15	144	146	141	142	171,400	142
2022-03-14	152	170	143	144	1,143,000	144
2022-03-11	158	158	149	152	72,600	152
2022-03-10	154	159	154	155	130,600	155
2022-03-09	150	154	149	154	77,100	154
2022-03-08	142	150	142	150	89,000	150
2022-03-07	151	153	140	147	264,700	147
2022-03-04	164	166	156	156	138,600	156
2022-03-03	169	170	163	164	85,500	164
2022-03-02	169	170	164	166	58,000	166
2022-03-01	168	172	167	172	92,400	172
2022-02-28	168	170	165	169	90,700	169
2022-02-25	161	166	161	164	116,300	164
2022-02-24	165	165	160	161	151,700	161
2022-02-22	170	170	165	169	80,000	169
2022-02-21	173	178	172	173	53,800	173
2022-02-18	173	178	172	178	55,900	178
2022-02-17	181	184	176	178	185,800	178
2022-02-16	196	197	182	185	850,400	185
2022-02-15	180	188	177	186	202,000	186
2022-02-14	182	182	174	175	76,100	175
2022-02-10	180	182	178	182	43,700	182
2022-02-09	183	183	178	178	28,400	178
2022-02-08	178	183	177	178	64,600	178
2022-02-07	180	184	177	180	74,800	180
2022-02-04	175	181	173	180	66,300	180
2022-02-03	179	179	172	178	100,100	178
2022-02-02	166	184	166	177	199,800	177
2022-02-01	161	172	160	166	186,900	166
2022-01-31	165	173	163	171	107,200	171
2022-01-28	168	170	160	164	170,600	164
2022-01-27	183	185	167	168	305,800	168
2022-01-26	186	187	184	185	104,500	185
2022-01-25	191	191	185	189	59,600	189
2022-01-24	183	192	183	192	53,400	192
2022-01-21	185	188	183	186	27,600	186
2022-01-20	185	190	185	188	68,500	188
2022-01-19	186	189	183	185	57,300	185
2022-01-18	190	191	187	188	54,900	188
2022-01-17	193	196	188	188	92,800	188
2022-01-14	196	198	193	194	62,300	194
2022-01-13	196	204	196	199	101,500	199
2022-01-12	190	198	190	195	81,200	195
2022-01-11	192	193	187	190	79,500	190
2022-01-07	191	196	186	189	100,600	189
2022-01-06	200	201	188	195	249,200	195
2022-01-05	195	208	192	204	456,800	204
2022-01-04	191	192	188	190	52,900	190

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

2024年04月
日	月	火	水	木	金	土
« 03月29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