[6721 東証2部] ウインテスト 日足 時系列データ

[6721 東証2部] ウインテスト (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29155.00184.00155.00173.0066156001156684500
2017-03-28158.00160.00155.00155.0025110039462000
2017-03-27163.00164.00153.00153.00638800100281600
2017-03-24160.00164.00160.00162.0023450038048900
2017-03-23161.00165.00160.00161.0053550086837300
2017-03-22166.00168.00160.00161.00808000132041700
2017-03-21171.00172.00167.00167.0047370080226300
2017-03-17173.00174.00169.00169.0050090085569300
2017-03-16170.00179.00167.00171.001686400291603800
2017-03-15193.00195.00185.00185.0045670086357900
2017-03-14195.00198.00191.00193.0035520069047700
2017-03-13198.00200.00195.00198.0028280055813900
2017-03-10201.00201.00194.00198.00748100147247900
2017-03-09201.00203.00199.00200.0024710049573600
2017-03-08202.00204.00200.00202.0031650063834400
2017-03-07205.00205.00201.00202.00629500127745100
2017-03-06203.00208.00203.00205.0042840088022900
2017-03-03211.00218.00204.00204.001623900343766500
2017-03-02208.00214.00204.00211.00849300177948600
2017-03-01201.00208.00201.00207.0047490097415700
2017-02-28203.00206.00201.00202.0041350084204100
2017-02-27210.00210.00202.00203.00730200149454200
2017-02-24207.00213.00203.00210.00704400147256500
2017-02-23209.00212.00207.00208.0046780097921800
2017-02-22211.00214.00204.00208.00911700190937500
2017-02-21203.00215.00201.00211.001676400350189000
2017-02-20202.00204.00198.00201.00596100119556000
2017-02-17203.00203.00198.00198.00691200138549100
2017-02-16204.00214.00203.00203.001293800268401900
2017-02-15202.00208.00198.00205.00920600186634900
2017-02-14205.00206.00200.00202.00675600136866900
2017-02-13208.00211.00200.00204.001232900252275000
2017-02-10217.00219.00207.00213.001761500377070700
2017-02-09219.00223.00206.00213.002195400470417900
2017-02-08224.00234.00218.00218.0056621001281257000
2017-02-07216.00223.00209.00217.003274900712967600
2017-02-06198.00224.00193.00216.0079046001659739600
2017-02-03214.00217.00200.00201.004470800927888600
2017-02-02229.00263.00215.00217.00172300004152550400
2017-02-01225.00230.00212.00226.0064898001433625900
2017-01-31208.00254.00201.00225.00167075003872989200
2017-01-30198.00212.00192.00210.004098900828736200
2017-01-27182.00198.00176.00191.003953200749298500
2017-01-26183.00189.00180.00183.00999800183556800
2017-01-25179.00192.00175.00185.002315800427681400
2017-01-24175.00180.00170.00174.001082000189441600
2017-01-23169.00176.00166.00172.0051830088593200
2017-01-20173.00175.00169.00171.0025480043512200
2017-01-19172.00173.00169.00170.0045180077182000
2017-01-18172.00175.00168.00170.0056850097116100
2017-01-17179.00181.00173.00173.00731800128855100
2017-01-16186.00191.00178.00181.001747400321974500
2017-01-13184.00184.00177.00178.001178800210824700
2017-01-12185.00207.00181.00184.0098210001914068500
2017-01-11187.00189.00175.00181.002163300392145100
2017-01-10193.00214.00189.00192.004701600940976300
2017-01-06220.00238.00192.00194.00153705003351593600
2017-01-05225.00256.00203.00207.00363593008626115400
2017-01-04164.00209.00154.00209.00217748004199450700
2016-12-30171.00187.00157.00159.0086810001489992500
2016-12-29154.00192.00153.00180.00197894003433605400
2016-12-28143.00147.00143.00146.0017570025487100
2016-12-27145.00146.00142.00143.0023720034135400
2016-12-26145.00147.00143.00146.0018280026438400
2016-12-22145.00148.00145.00145.0016580024200900
2016-12-21148.00149.00145.00146.0018420027158000
2016-12-20148.00150.00147.00149.0012110017960300
2016-12-19148.00152.00146.00147.0016140023934200
2016-12-16152.00152.00145.00148.0051480075803700
2016-12-15154.00155.00149.00152.0026570040241400
2016-12-14149.00157.00148.00152.0057930088930200
2016-12-13147.00150.00146.00149.0024250036070400
2016-12-12148.00149.00146.00147.0017610025957600
2016-12-09148.00149.00146.00147.0013470019887600
2016-12-08151.00154.00146.00148.0025000037325300
2016-12-07146.00151.00145.00149.0031750047180100
2016-12-06147.00148.00145.00146.0013200019295600
2016-12-05148.00150.00144.00145.0035260051813700
2016-12-02152.00153.00146.00146.0052080077418900
2016-12-01157.00157.00151.00151.0032820050399500
2016-11-30153.00159.00152.00154.0045900071070800
2016-11-29156.00157.00152.00153.0056350086946400
2016-11-28157.00160.00154.00157.0052420081983300
2016-11-25170.00170.00156.00159.001316000211391100
2016-11-24173.00177.00165.00170.002368700403774600
2016-11-22213.00215.00173.00178.00104354002045878200
2016-11-21143.00191.00143.00191.00157156002840292500
2016-11-18141.00145.00141.00141.008530012184400
2016-11-17142.00142.00138.00140.00536007517700
2016-11-16139.00144.00137.00141.0021490030243900
2016-11-15137.00140.00135.00135.0010370014211600
2016-11-14131.00139.00131.00133.0014090019196300
2016-11-11133.00136.00130.00130.00490006504100
2016-11-10131.00135.00131.00131.008680011474400
2016-11-09132.00134.00126.00127.0020080025972400
2016-11-08134.00136.00131.00135.009530012713100
2016-11-07133.00138.00132.00136.0012280016381400
2016-11-04135.00137.00135.00136.00571007751200
2016-11-02137.00139.00135.00138.0014100019277000
2016-11-01148.00148.00139.00142.0023550033479000
2016-10-31150.00151.00148.00149.009200013732200
2016-10-28151.00154.00151.00151.00258003919800
2016-10-27153.00153.00151.00151.008800013342700
2016-10-26154.00155.00151.00153.00386005889600
2016-10-25157.00157.00152.00153.00614009452600
2016-10-24155.00156.00154.00154.00496007697800
2016-10-21155.00161.00154.00154.0031110048928000
2016-10-20154.00155.00152.00154.009800015049400
2016-10-19157.00157.00152.00155.009190014140600
2016-10-18157.00157.00155.00155.00592009226800
2016-10-17159.00159.00156.00157.00434006823400
2016-10-14156.00158.00155.00156.00581009091800
2016-10-13157.00160.00156.00156.00581009122500
2016-10-12159.00160.00157.00157.00601009537100
2016-10-11160.00160.00157.00160.006620010497600
2016-10-07159.00161.00158.00159.0013410021308000
2016-10-06160.00161.00158.00158.0010230016311500
2016-10-05159.00162.00158.00158.009650015412700
2016-10-04160.00160.00158.00160.007980012684100
2016-10-03161.00162.00158.00158.0019070030497200
2016-09-30158.00168.00157.00163.00817600133473100
2016-09-29160.00161.00157.00159.0012070019173700
2016-09-28157.00160.00156.00159.007450011765200
2016-09-27154.00158.00154.00157.0010660016566400
2016-09-26155.00157.00154.00154.00599009326300
2016-09-23153.00156.00153.00156.00458007077500
2016-09-21152.00155.00152.00153.0010570016191500
2016-09-20158.00158.00153.00153.0011100017213800
2016-09-16157.00158.00155.00156.0015950024887700
2016-09-15157.00160.00157.00160.0013750021749600
2016-09-14159.00160.00157.00157.0020210031996800
2016-09-13161.00162.00159.00161.0013420021495800
2016-09-12163.00165.00159.00161.0027990045082000
2016-09-09163.00167.00162.00165.0013280021888500
2016-09-08170.00170.00162.00163.0046060076073500
2016-09-07163.00173.00162.00169.0042320070614200
2016-09-06160.00177.00159.00164.002657100447483500
2016-09-05160.00163.00158.00158.0024550039219900
2016-09-02165.00165.00157.00157.0025300040556700
2016-09-01160.00168.00157.00162.0048760079774300
2016-08-31157.00164.00155.00160.0029610047177000
2016-08-30158.00158.00155.00158.0014050022021600
2016-08-29159.00159.00155.00158.0022500035446200
2016-08-26162.00162.00157.00158.0027810044241000
2016-08-25159.00162.00156.00161.0039710063326200
2016-08-24164.00168.00158.00159.00633700102128300
2016-08-23159.00161.00158.00159.0026440042260700
2016-08-22157.00165.00156.00157.0045090072059000
2016-08-19159.00162.00156.00157.0032130050790500
2016-08-18156.00169.00155.00158.001782300290559400
2016-08-17161.00163.00154.00155.0053570084039600
2016-08-16162.00176.00157.00158.001768600290173000
2016-08-15155.00182.00153.00165.0074147001284519500
2016-08-12157.00162.00154.00155.00983200155041100
2016-08-10162.00165.00154.00155.001574100249965200
2016-08-09170.00181.00164.00167.002520200430935500
2016-08-08186.00195.00169.00175.003410500610691400
2016-08-05232.00240.00183.00187.0075514001582273900
2016-08-04248.00293.00226.00239.00201954005360118300
2016-08-03205.00263.00190.00263.00228491005296126000
2016-08-02211.00218.00184.00211.00127589002618920500
2016-08-01150.00203.00147.00168.0085614001658216500
2016-07-29158.00159.00150.00153.0015400023612400
2016-07-28160.00163.00154.00163.0020080031648100
2016-07-27163.00173.00155.00155.0049610081171300
2016-07-26158.00160.00153.00154.0015090023517300
2016-07-25162.00164.00156.00161.0016590026633300
2016-07-22161.00167.00160.00165.0011820019255100
2016-07-21168.00173.00164.00164.0030720051793900
2016-07-20164.00170.00162.00170.0024020039720600
2016-07-19165.00169.00163.00169.0027270045198000
2016-07-15170.00171.00162.00169.00893300148698600
2016-07-14186.00190.00175.00176.001043200190754500
2016-07-13197.00200.00181.00198.001008100193824400
2016-07-12194.00200.00192.00196.00631800123782900
2016-07-11197.00200.00186.00192.001548800298435900
2016-07-08194.00197.00180.00194.00843800158550900
2016-07-07212.00214.00189.00192.001451200292406800
2016-07-06208.00241.00205.00215.0064797001426193200
2016-07-05218.00225.00199.00202.001497700315159000
2016-07-04233.00241.00216.00226.003166200720169500
2016-07-01225.00243.00212.00225.0047348001070388200
2016-06-30242.00259.00212.00224.0055769001302193400
2016-06-29283.00285.00230.00240.0070499001771301800
2016-06-28260.00324.00247.00310.00138218004045070400
2016-06-27244.00244.00230.00244.001335800323704400
2016-06-24170.00199.00149.00194.00106955001941973700
2016-06-23178.00216.00160.00160.0096862001821151800
2016-06-22142.00192.00141.00190.00104146001797792000
2016-06-21131.00152.00131.00147.002019400288514800
2016-06-20138.00162.00128.00128.004420700656946900
2016-06-17116.00120.00116.00118.00338003973800
2016-06-16119.00125.00115.00121.0010580012577200
2016-06-15116.00124.00116.00119.00543006467800
2016-06-14125.00126.00116.00116.008800010538000
2016-06-13133.00133.00125.00125.008010010289900
2016-06-10135.00137.00133.00136.00140001891000
2016-06-09131.00139.00130.00135.0016340022204200
2016-06-08133.00135.00130.00134.00272003594000
2016-06-07132.00135.00132.00133.00335004450800
2016-06-06132.00133.00131.00132.00137001803100
2016-06-03131.00133.00131.00131.00181002384400
2016-06-02135.00135.00132.00132.00414005496100
2016-06-01135.00136.00133.00134.00438005915300
2016-05-31133.00136.00132.00136.00492006588600
2016-05-30131.00134.00130.00133.00623008223900
2016-05-27135.00136.00134.00134.00320004316700
2016-05-26137.00138.00135.00135.00317004324200
2016-05-25137.00139.00133.00138.00641008742300
2016-05-24139.00141.00138.00138.00551007654700
2016-05-23139.00141.00139.00141.00336004704600
2016-05-20137.00142.00137.00140.00340004729400
2016-05-19136.00143.00136.00140.00480006709700
2016-05-18135.00139.00134.00136.00429005850400
2016-05-17135.00139.00135.00137.00292004023000
2016-05-16137.00139.00135.00137.00450006144000
2016-05-13143.00144.00137.00138.007200010010600
2016-05-12144.00145.00143.00143.00347004995700
2016-05-11143.00146.00140.00146.00574008280800
2016-05-10144.00144.00140.00140.00502007099700
2016-05-09143.00147.00141.00143.00600008612100
2016-05-06135.00144.00135.00144.007560010431700
2016-05-02134.00138.00134.00138.00570007797100
2016-04-28140.00140.00135.00135.0010860014857300
2016-04-27141.00141.00135.00137.0017470023943200
2016-04-26143.00160.00136.00136.001527100223345000
2016-04-25137.00138.00133.00134.0011340015257500
2016-04-22131.00138.00130.00137.0016360022130700
2016-04-21132.00132.00131.00131.00136001783800
2016-04-20129.00131.00128.00130.00635008210400
2016-04-19130.00130.00126.00128.008880011390600
2016-04-18132.00132.00127.00128.0010890014150600
2016-04-15130.00134.00129.00129.00663008679200
2016-04-14135.00149.00131.00131.00730900101987400
2016-04-13127.00132.00127.00130.00329004268000
2016-04-12128.00132.00126.00126.009510012246800
2016-04-11129.00129.00123.00127.00493006163900
2016-04-08123.00129.00121.00127.00296003730300
2016-04-07123.00129.00123.00123.00533006669000
2016-04-06123.00126.00122.00123.00625007719400
2016-04-05132.00133.00123.00125.0014140017968200
2016-04-04132.00135.00131.00132.00522006904000
2016-04-01139.00139.00133.00133.0013010017634200
2016-03-31137.00142.00135.00142.0012440017282200
2016-03-30137.00140.00135.00135.0015160020890300
2016-03-29133.00140.00132.00135.0017430023835500
2016-03-28135.00135.00131.00132.00448005935900
2016-03-25135.00135.00133.00133.00416005576300
2016-03-24132.00136.00130.00132.0013580017941600
2016-03-23132.00133.00130.00131.00717009434000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog