3183 ウイン・パートナーズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	920	922	910	920	17,600	460
2013-12-27	919	921	915	919	10,800	459.50
2013-12-26	916	921	914	921	10,700	460.50
2013-12-25	905	908	904	906	25,700	453
2013-12-24	918	918	907	907	20,300	453.50
2013-12-20	920	921	915	921	30,700	460.50
2013-12-19	919	920	902	920	39,400	460
2013-12-18	908	908	903	906	15,200	453
2013-12-17	918	918	901	908	26,900	454
2013-12-16	920	923	906	918	29,900	459
2013-12-13	920	921	915	919	14,100	459.50
2013-12-12	924	928	906	917	27,500	458.50
2013-12-11	924	924	916	921	11,100	460.50
2013-12-10	918	923	912	923	21,400	461.50
2013-12-09	913	929	913	922	42,100	461
2013-12-06	896	911	894	908	247,200	454
2013-12-05	928	928	900	900	83,000	450
2013-12-04	937	954	931	931	24,600	465.50
2013-12-03	940	948	930	946	14,000	473
2013-12-02	910	952	910	938	38,000	469
2013-11-29	946	954	937	950	7,500	475
2013-11-28	937	950	936	945	21,900	472.50
2013-11-27	950	953	941	950	11,200	475
2013-11-26	953	954	948	948	3,800	474
2013-11-25	949	954	947	953	5,600	476.50
2013-11-22	950	957	940	950	10,000	475
2013-11-21	949	957	946	950	5,300	475
2013-11-20	952	958	931	949	9,600	474.50
2013-11-19	948	960	948	952	3,400	476
2013-11-18	964	964	946	963	15,300	481.50
2013-11-15	960	965	946	959	30,900	479.50
2013-11-14	940	956	940	950	16,000	475
2013-11-13	932	949	930	937	22,400	468.50
2013-11-12	930	944	930	930	27,400	465
2013-11-11	920	923	909	921	9,300	460.50
2013-11-08	922	922	900	920	4,200	460
2013-11-07	923	923	914	922	3,000	461
2013-11-06	908	927	908	923	9,600	461.50
2013-11-05	901	914	901	909	2,800	454.50
2013-11-01	915	916	890	916	3,200	458
2013-10-31	906	916	880	916	22,600	458
2013-10-30	928	928	889	904	12,000	452
2013-10-29	917	929	915	928	1,900	464
2013-10-28	928	930	917	927	4,200	463.50
2013-10-25	933	937	911	918	2,900	459
2013-10-24	909	935	909	935	5,100	467.50
2013-10-23	939	940	920	920	8,900	460
2013-10-22	940	940	931	932	2,100	466
2013-10-21	930	940	923	940	3,100	470
2013-10-18	935	935	925	930	13,200	465
2013-10-17	924	935	924	935	10,400	467.50
2013-10-16	909	924	905	923	4,500	461.50
2013-10-15	900	924	885	910	16,300	455
2013-10-11	904	919	885	907	9,200	453.50
2013-10-10	907	910	871	904	8,200	452
2013-10-09	900	926	885	907	2,700	453.50
2013-10-08	890	907	889	907	4,900	453.50
2013-10-07	898	914	898	901	3,800	450.50
2013-10-04	920	920	892	898	4,900	449
2013-10-03	922	930	915	926	1,200	463
2013-10-02	921	950	920	927	9,500	463.50
2013-10-01	950	953	920	921	4,000	460.50
2013-09-30	938	964	900	957	12,900	478.50
2013-09-27	960	999	940	945	20,400	472.50
2013-09-26	912	960	912	960	26,400	480
2013-09-25	915	915	900	900	2,600	450
2013-09-24	895	915	895	900	2,500	450
2013-09-20	890	895	871	895	6,300	447.50
2013-09-19	885	890	878	888	5,700	444
2013-09-18	870	880	870	880	6,600	440
2013-09-17	863	874	860	870	8,100	435
2013-09-13	857	869	857	860	5,100	430
2013-09-12	875	875	850	856	1,700	428
2013-09-11	850	875	839	856	6,600	428
2013-09-10	870	870	850	850	3,900	425
2013-09-09	836	870	836	870	2,100	435
2013-09-06	845	846	835	835	4,700	417.50
2013-09-05	846	859	845	845	5,500	422.50
2013-09-04	864	866	832	845	10,400	422.50
2013-09-03	873	873	860	861	6,700	430.50
2013-09-02	873	873	873	873	800	436.50
2013-08-30	870	885	870	870	2,900	435
2013-08-29	879	879	870	870	900	435
2013-08-28	867	883	860	879	11,400	439.50
2013-08-27	884	889	865	873	31,100	436.50
2013-08-26	910	914	885	914	16,900	457
2013-08-23	892	895	880	895	5,700	447.50
2013-08-22	900	900	882	899	3,800	449.50
2013-08-21	900	900	890	900	8,200	450
2013-08-20	902	902	899	900	2,800	450
2013-08-19	908	908	900	908	1,100	454
2013-08-16	897	900	893	900	3,300	450
2013-08-15	895	903	894	903	5,300	451.50
2013-08-14	898	902	895	900	4,600	450
2013-08-13	900	915	900	901	1,300	450.50
2013-08-12	925	925	895	900	10,200	450
2013-08-09	910	959	909	925	18,600	462.50
2013-08-08	904	910	900	900	2,400	450
2013-08-07	900	915	899	915	6,900	457.50
2013-08-06	909	909	900	902	4,500	451
2013-08-05	899	909	899	909	3,500	454.50
2013-08-02	900	905	884	899	1,600	449.50
2013-08-01	890	915	885	899	1,700	449.50
2013-07-31	914	914	895	898	2,500	449
2013-07-30	914	914	873	885	8,100	442.50
2013-07-29	915	915	872	914	10,400	457
2013-07-26	916	920	916	919	6,100	459.50
2013-07-25	915	921	915	920	7,300	460
2013-07-24	915	926	911	913	8,300	456.50
2013-07-23	920	925	905	916	5,600	458
2013-07-22	908	920	908	920	3,400	460
2013-07-19	940	950	906	920	8,600	460
2013-07-18	950	953	936	940	3,900	470
2013-07-17	955	955	946	946	2,300	473
2013-07-16	977	980	951	961	2,300	480.50
2013-07-12	941	953	941	947	1,600	473.50
2013-07-11	980	980	940	955	9,800	477.50
2013-07-10	980	981	930	950	9,100	475
2013-07-09	995	995	980	983	3,500	491.50
2013-07-08	1,022	1,035	987	987	10,500	493.50
2013-07-05	969	998	956	980	15,200	490
2013-07-04	960	970	946	957	2,200	478.50
2013-07-03	950	969	945	956	5,300	478
2013-07-02	950	960	936	945	8,100	472.50
2013-07-01	873	955	873	938	18,700	469
2013-06-28	839	873	809	873	7,900	436.50
2013-06-27	811	829	770	806	18,100	403
2013-06-26	873	882	820	820	9,400	410
2013-06-25	879	889	872	872	7,900	436
2013-06-24	868	904	868	872	6,300	436
2013-06-21	869	876	853	870	4,000	435
2013-06-20	909	910	886	888	4,200	444
2013-06-19	899	900	886	891	2,200	445.50
2013-06-18	870	911	870	888	5,600	444
2013-06-17	875	890	855	870	7,500	435
2013-06-14	863	870	840	852	8,000	426
2013-06-13	875	875	855	855	2,000	427.50
2013-06-12	880	880	840	880	8,200	440
2013-06-11	875	925	875	875	7,400	437.50
2013-06-10	851	900	851	887	16,600	443.50
2013-06-07	852	880	801	827	67,100	413.50
2013-06-06	940	955	881	912	44,300	456
2013-06-05	950	998	941	998	24,800	499
2013-06-04	1,005	1,005	950	953	39,000	476.50
2013-06-03	1,011	1,054	1,008	1,010	14,300	505
2013-05-31	1,049	1,085	1,040	1,043	10,300	521.50
2013-05-30	1,060	1,086	1,010	1,020	20,000	510
2013-05-29	1,053	1,148	1,050	1,086	22,000	543
2013-05-28	1,005	1,060	1,005	1,033	41,200	516.50
2013-05-27	1,100	1,100	1,034	1,053	28,500	526.50
2013-05-24	1,144	1,200	1,064	1,126	46,400	563
2013-05-23	1,201	1,335	1,061	1,144	303,100	572
2013-05-22	1,050	1,197	1,030	1,192	124,500	596
2013-05-21	1,150	1,160	1,084	1,110	21,500	555
2013-05-20	1,109	1,183	1,073	1,183	59,900	591.50
2013-05-17	1,025	1,110	1,025	1,057	43,000	528.50
2013-05-16	1,165	1,165	971	1,051	104,600	525.50
2013-05-15	1,260	1,299	1,131	1,178	156,400	589
2013-05-14	1,250	1,450	1,143	1,350	305,000	675
2013-05-13	1,370	1,370	1,220	1,220	408,500	610
2013-05-10	980	1,070	980	1,070	144,300	535
2013-05-09	948	988	900	920	44,800	460
2013-05-08	890	985	890	938	84,700	469
2013-05-07	881	897	870	896	10,400	448
2013-05-02	856	869	848	865	7,900	432.50
2013-05-01	861	861	848	855	3,500	427.50
2013-04-30	850	863	840	850	10,800	425
2013-04-26	865	865	845	850	4,800	425
2013-04-25	877	877	850	850	11,400	425
2013-04-24	832	878	832	878	46,100	439
2013-04-23	800	829	800	829	39,700	414.50
2013-04-22	788	797	775	797	8,400	398.50
2013-04-19	794	794	780	780	7,600	390
2013-04-18	800	815	795	795	9,400	397.50
2013-04-17	785	802	785	800	5,700	400
2013-04-16	800	800	780	781	1,300	390.50
2013-04-15	784	785	780	780	5,100	390
2013-04-12	787	800	782	783	1,600	391.50
2013-04-11	775	812	774	800	10,500	400
2013-04-10	799	808	773	774	15,900	387
2013-04-09	798	798	770	796	7,000	398
2013-04-08	779	795	768	795	11,500	397.50
2013-04-05	780	785	770	779	5,000	389.50
2013-04-04	780	780	770	779	1,300	389.50
2013-04-03	768	780	759	774	5,000	387
2013-04-02	768	790	750	765	3,800	382.50
2013-04-01	823	823	740	753	8,900	376.50

分割・併合履歴： [2016-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31