3183 ウイン・パートナーズ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,549	1,550	1,542	1,543	3,900	771.50
2014-12-29	1,542	1,555	1,502	1,533	9,100	766.50
2014-12-26	1,520	1,530	1,510	1,519	8,500	759.50
2014-12-25	1,509	1,510	1,481	1,507	7,700	753.50
2014-12-24	1,493	1,501	1,491	1,498	4,900	749
2014-12-22	1,517	1,531	1,500	1,509	5,000	754.50
2014-12-19	1,542	1,546	1,486	1,517	9,500	758.50
2014-12-18	1,513	1,525	1,470	1,502	7,100	751
2014-12-17	1,464	1,526	1,406	1,469	17,500	734.50
2014-12-16	1,524	1,524	1,475	1,480	11,700	740
2014-12-15	1,481	1,520	1,480	1,494	6,000	747
2014-12-12	1,500	1,505	1,480	1,481	23,300	740.50
2014-12-11	1,505	1,538	1,470	1,530	8,600	765
2014-12-10	1,521	1,531	1,511	1,524	10,300	762
2014-12-09	1,559	1,559	1,540	1,548	6,600	774
2014-12-08	1,599	1,599	1,560	1,566	9,100	783
2014-12-05	1,610	1,610	1,561	1,592	10,100	796
2014-12-04	1,560	1,616	1,550	1,599	22,100	799.50
2014-12-03	1,579	1,579	1,555	1,562	7,100	781
2014-12-02	1,583	1,583	1,551	1,578	12,300	789
2014-12-01	1,509	1,580	1,509	1,570	16,900	785
2014-11-28	1,525	1,540	1,504	1,526	10,200	763
2014-11-27	1,516	1,550	1,509	1,509	28,400	754.50
2014-11-26	1,450	1,533	1,444	1,531	31,700	765.50
2014-11-25	1,474	1,488	1,446	1,452	25,400	726
2014-11-21	1,513	1,517	1,463	1,486	23,100	743
2014-11-20	1,526	1,545	1,512	1,525	13,300	762.50
2014-11-19	1,578	1,596	1,534	1,537	16,800	768.50
2014-11-18	1,531	1,588	1,531	1,587	17,400	793.50
2014-11-17	1,564	1,588	1,538	1,547	12,700	773.50
2014-11-14	1,598	1,598	1,566	1,591	15,600	795.50
2014-11-13	1,600	1,600	1,560	1,597	13,300	798.50
2014-11-12	1,619	1,629	1,560	1,568	26,500	784
2014-11-11	1,656	1,656	1,622	1,635	17,100	817.50
2014-11-10	1,655	1,656	1,620	1,636	14,600	818
2014-11-07	1,680	1,680	1,650	1,650	15,300	825
2014-11-06	1,700	1,700	1,652	1,674	32,500	837
2014-11-05	1,690	1,720	1,620	1,710	50,700	855
2014-11-04	1,679	1,749	1,662	1,694	61,900	847
2014-10-31	1,640	1,750	1,614	1,719	165,800	859.50
2014-10-30	1,672	1,710	1,544	1,600	291,400	800
2014-10-29	1,689	1,725	1,650	1,671	96,900	835.50
2014-10-28	1,650	1,675	1,626	1,675	24,100	837.50
2014-10-27	1,645	1,657	1,621	1,650	31,800	825
2014-10-24	1,630	1,644	1,612	1,630	25,900	815
2014-10-23	1,645	1,671	1,590	1,627	43,200	813.50
2014-10-22	1,639	1,641	1,589	1,638	23,700	819
2014-10-21	1,598	1,663	1,598	1,629	32,400	814.50
2014-10-20	1,532	1,600	1,532	1,576	28,700	788
2014-10-17	1,680	1,680	1,530	1,532	83,400	766
2014-10-16	1,700	1,715	1,677	1,688	71,600	844
2014-10-15	1,649	1,740	1,626	1,717	99,500	858.50
2014-10-14	1,600	1,664	1,582	1,659	64,600	829.50
2014-10-10	1,600	1,643	1,577	1,577	112,900	788.50
2014-10-09	1,612	1,647	1,603	1,630	92,900	815
2014-10-08	1,530	1,676	1,529	1,652	221,300	826
2014-10-07	1,527	1,539	1,510	1,537	30,200	768.50
2014-10-06	1,520	1,530	1,514	1,525	21,000	762.50
2014-10-03	1,500	1,520	1,481	1,513	28,200	756.50
2014-10-02	1,500	1,522	1,490	1,493	47,700	746.50
2014-10-01	1,530	1,580	1,530	1,564	37,700	782
2014-09-30	1,495	1,520	1,482	1,520	49,600	760
2014-09-29	1,430	1,497	1,430	1,493	38,000	746.50
2014-09-26	1,410	1,414	1,393	1,414	15,400	707
2014-09-25	1,393	1,409	1,390	1,400	8,900	700
2014-09-24	1,380	1,394	1,380	1,393	10,100	696.50
2014-09-22	1,404	1,404	1,380	1,392	21,600	696
2014-09-19	1,392	1,392	1,380	1,386	7,200	693
2014-09-18	1,380	1,392	1,376	1,392	6,700	696
2014-09-17	1,380	1,390	1,380	1,390	9,800	695
2014-09-16	1,395	1,415	1,382	1,382	23,000	691
2014-09-12	1,408	1,415	1,386	1,395	18,400	697.50
2014-09-11	1,394	1,411	1,358	1,411	22,200	705.50
2014-09-10	1,368	1,396	1,340	1,396	33,500	698
2014-09-09	1,360	1,450	1,336	1,355	160,800	677.50
2014-09-08	1,251	1,261	1,225	1,249	7,200	624.50
2014-09-05	1,268	1,282	1,250	1,250	6,100	625
2014-09-04	1,256	1,277	1,247	1,269	2,800	634.50
2014-09-03	1,261	1,279	1,260	1,260	10,900	630
2014-09-02	1,276	1,280	1,261	1,261	4,700	630.50
2014-09-01	1,274	1,279	1,250	1,261	5,200	630.50
2014-08-29	1,264	1,273	1,252	1,270	7,900	635
2014-08-28	1,254	1,270	1,246	1,257	5,300	628.50
2014-08-27	1,245	1,254	1,245	1,254	4,600	627
2014-08-26	1,240	1,240	1,230	1,238	5,700	619
2014-08-25	1,224	1,230	1,210	1,224	3,000	612
2014-08-22	1,225	1,225	1,215	1,220	2,900	610
2014-08-21	1,224	1,224	1,205	1,220	2,500	610
2014-08-20	1,220	1,224	1,204	1,224	5,700	612
2014-08-19	1,219	1,220	1,219	1,220	1,200	610
2014-08-18	1,220	1,220	1,199	1,219	4,800	609.50
2014-08-15	1,205	1,220	1,205	1,220	3,100	610
2014-08-14	1,200	1,210	1,198	1,205	8,600	602.50
2014-08-13	1,198	1,200	1,190	1,200	3,900	600
2014-08-12	1,198	1,200	1,181	1,196	2,400	598
2014-08-11	1,169	1,198	1,160	1,198	5,200	599
2014-08-08	1,167	1,167	1,111	1,167	13,300	583.50
2014-08-07	1,167	1,179	1,156	1,166	1,800	583
2014-08-06	1,150	1,174	1,150	1,167	25,100	583.50
2014-08-05	1,195	1,207	1,177	1,203	9,400	601.50
2014-08-04	1,180	1,200	1,168	1,200	3,300	600
2014-08-01	1,166	1,199	1,166	1,182	13,600	591
2014-07-31	1,234	1,250	1,210	1,214	20,200	607
2014-07-30	1,237	1,250	1,235	1,246	10,600	623
2014-07-29	1,244	1,250	1,234	1,241	6,700	620.50
2014-07-28	1,288	1,288	1,245	1,250	20,400	625
2014-07-25	1,265	1,279	1,254	1,263	10,900	631.50
2014-07-24	1,248	1,256	1,238	1,250	15,400	625
2014-07-23	1,225	1,247	1,225	1,241	15,200	620.50
2014-07-22	1,210	1,223	1,200	1,216	20,500	608
2014-07-18	1,200	1,200	1,182	1,182	9,300	591
2014-07-17	1,194	1,205	1,193	1,193	4,800	596.50
2014-07-16	1,178	1,195	1,178	1,192	4,600	596
2014-07-15	1,181	1,210	1,177	1,207	11,600	603.50
2014-07-14	1,170	1,190	1,170	1,183	13,600	591.50
2014-07-11	1,172	1,200	1,154	1,200	34,300	600
2014-07-10	1,159	1,159	1,131	1,136	26,500	568
2014-07-09	1,136	1,143	1,123	1,136	7,300	568
2014-07-08	1,150	1,150	1,136	1,141	5,200	570.50
2014-07-07	1,147	1,158	1,147	1,150	3,100	575
2014-07-04	1,140	1,158	1,140	1,144	8,000	572
2014-07-03	1,157	1,160	1,145	1,145	4,800	572.50
2014-07-02	1,175	1,175	1,155	1,162	4,700	581
2014-07-01	1,149	1,163	1,140	1,159	13,400	579.50
2014-06-30	1,140	1,150	1,140	1,150	14,700	575
2014-06-27	1,145	1,145	1,115	1,115	3,600	557.50
2014-06-26	1,160	1,160	1,090	1,129	12,700	564.50
2014-06-25	1,143	1,144	1,130	1,130	2,500	565
2014-06-24	1,140	1,142	1,135	1,142	22,900	571
2014-06-23	1,115	1,135	1,114	1,125	5,500	562.50
2014-06-20	1,132	1,145	1,111	1,113	9,100	556.50
2014-06-19	1,106	1,127	1,106	1,127	8,100	563.50
2014-06-18	1,087	1,120	1,075	1,100	9,900	550
2014-06-17	1,080	1,086	1,072	1,086	10,300	543
2014-06-16	1,088	1,095	1,080	1,080	5,100	540
2014-06-13	1,077	1,086	1,077	1,085	6,700	542.50
2014-06-12	1,058	1,077	1,058	1,077	1,400	538.50
2014-06-11	1,065	1,077	1,058	1,058	2,400	529
2014-06-10	1,066	1,067	1,065	1,065	2,300	532.50
2014-06-09	1,087	1,087	1,066	1,066	28,600	533
2014-06-06	1,074	1,077	1,070	1,074	3,400	537
2014-06-05	1,064	1,064	1,056	1,062	4,000	531
2014-06-04	1,081	1,082	1,067	1,067	5,400	533.50
2014-06-03	1,082	1,082	1,071	1,082	4,400	541
2014-06-02	1,088	1,088	1,067	1,080	3,600	540
2014-05-30	1,105	1,105	1,072	1,072	6,300	536
2014-05-29	1,070	1,100	1,061	1,100	13,400	550
2014-05-28	1,053	1,059	1,046	1,056	2,600	528
2014-05-27	1,040	1,055	1,040	1,048	5,700	524
2014-05-26	1,042	1,042	1,034	1,041	2,000	520.50
2014-05-23	1,030	1,039	1,022	1,034	5,500	517
2014-05-22	1,027	1,027	1,015	1,016	5,300	508
2014-05-21	1,035	1,035	1,005	1,030	7,500	515
2014-05-20	1,013	1,039	1,013	1,039	10,700	519.50
2014-05-19	1,032	1,032	1,013	1,013	3,800	506.50
2014-05-16	1,039	1,039	1,020	1,036	3,400	518
2014-05-15	1,040	1,050	1,030	1,040	15,100	520
2014-05-14	996	1,015	995	1,015	6,600	507.50
2014-05-13	1,001	1,004	995	1,000	3,000	500
2014-05-12	1,006	1,015	1,001	1,001	7,600	500.50
2014-05-09	1,004	1,013	1,004	1,010	1,300	505
2014-05-08	1,007	1,020	1,004	1,004	4,000	502
2014-05-07	1,015	1,020	1,011	1,013	4,600	506.50
2014-05-02	1,009	1,015	1,004	1,015	2,300	507.50
2014-05-01	1,009	1,015	1,008	1,015	1,000	507.50
2014-04-30	1,018	1,020	1,007	1,020	4,500	510
2014-04-28	1,020	1,020	1,011	1,020	5,000	510
2014-04-25	1,003	1,016	1,000	1,015	7,400	507.50
2014-04-24	1,005	1,017	1,005	1,011	5,200	505.50
2014-04-23	1,000	1,016	1,000	1,015	2,300	507.50
2014-04-22	1,001	1,015	1,001	1,009	4,200	504.50
2014-04-21	1,000	1,000	998	1,000	600	500
2014-04-18	1,008	1,008	1,000	1,000	200	500
2014-04-17	999	1,011	994	997	3,300	498.50
2014-04-16	1,005	1,006	994	994	1,800	497
2014-04-15	996	998	990	996	2,000	498
2014-04-14	977	996	977	995	3,000	497.50
2014-04-11	974	996	966	977	6,800	488.50
2014-04-10	1,018	1,018	990	990	5,100	495
2014-04-09	1,015	1,020	1,000	1,004	8,100	502
2014-04-08	1,015	1,023	1,000	1,019	4,300	509.50
2014-04-07	1,034	1,034	1,019	1,019	3,300	509.50
2014-04-04	1,038	1,049	1,034	1,037	3,900	518.50
2014-04-03	1,065	1,065	1,050	1,058	1,500	529
2014-04-02	1,066	1,066	1,050	1,060	9,700	530
2014-04-01	1,055	1,065	1,055	1,063	3,800	531.50
2014-03-31	1,070	1,072	1,050	1,061	5,500	530.50
2014-03-28	1,068	1,070	1,039	1,069	7,700	534.50
2014-03-27	1,049	1,050	1,021	1,050	7,500	525
2014-03-26	1,080	1,080	1,040	1,067	8,100	533.50
2014-03-25	1,030	1,077	1,030	1,068	7,500	534
2014-03-24	1,020	1,043	1,020	1,024	5,100	512
2014-03-20	1,058	1,058	1,023	1,037	6,600	518.50
2014-03-19	1,056	1,064	1,048	1,055	2,100	527.50
2014-03-18	1,045	1,068	1,025	1,060	14,800	530
2014-03-17	1,050	1,089	1,015	1,040	14,100	520
2014-03-14	1,091	1,093	1,070	1,079	8,200	539.50
2014-03-13	1,101	1,113	1,095	1,106	6,000	553
2014-03-12	1,113	1,117	1,103	1,115	2,800	557.50
2014-03-11	1,115	1,120	1,101	1,113	4,200	556.50
2014-03-10	1,124	1,124	1,115	1,123	3,100	561.50
2014-03-07	1,124	1,130	1,119	1,124	3,600	562
2014-03-06	1,130	1,132	1,122	1,125	8,200	562.50
2014-03-05	1,115	1,130	1,113	1,130	9,000	565
2014-03-04	1,105	1,130	1,105	1,118	8,200	559
2014-03-03	1,125	1,140	1,099	1,131	19,100	565.50
2014-02-28	1,150	1,159	1,130	1,130	52,700	565
2014-02-27	1,136	1,154	1,130	1,148	33,200	574
2014-02-26	1,121	1,139	1,120	1,133	32,000	566.50
2014-02-25	1,060	1,110	1,060	1,110	39,200	555
2014-02-24	1,072	1,108	1,072	1,080	33,900	540
2014-02-21	1,037	1,074	1,037	1,070	6,400	535
2014-02-20	1,050	1,068	1,044	1,045	4,700	522.50
2014-02-19	1,060	1,070	1,040	1,062	13,000	531
2014-02-18	1,036	1,063	1,030	1,060	11,200	530
2014-02-17	1,030	1,054	1,001	1,036	9,500	518
2014-02-14	1,037	1,063	1,025	1,049	14,300	524.50
2014-02-13	1,060	1,070	1,032	1,050	10,000	525
2014-02-12	1,018	1,088	1,018	1,060	38,000	530
2014-02-10	1,000	1,019	999	1,018	8,500	509
2014-02-07	988	999	985	994	6,100	497
2014-02-06	970	987	970	985	7,100	492.50
2014-02-05	980	998	964	971	10,700	485.50
2014-02-04	985	1,004	965	982	31,000	491
2014-02-03	999	1,014	988	1,012	17,600	506
2014-01-31	1,010	1,048	1,009	1,010	12,400	505
2014-01-30	996	1,004	995	1,003	10,900	501.50
2014-01-29	990	1,028	990	1,015	28,600	507.50
2014-01-28	971	988	971	988	10,100	494
2014-01-27	991	999	975	975	31,000	487.50
2014-01-24	995	1,005	994	999	11,700	499.50
2014-01-23	1,000	1,030	995	1,001	43,200	500.50
2014-01-22	1,010	1,010	996	999	8,400	499.50
2014-01-21	995	1,012	991	1,010	33,700	505
2014-01-20	991	999	989	995	7,200	497.50
2014-01-17	1,000	1,001	982	998	10,000	499
2014-01-16	988	1,013	988	1,000	15,500	500
2014-01-15	974	988	965	987	27,100	493.50
2014-01-14	948	986	940	960	110,100	480
2014-01-10	944	948	940	948	7,700	474
2014-01-09	939	945	930	944	52,200	472
2014-01-08	931	936	928	936	26,900	468
2014-01-07	929	930	925	930	6,700	465
2014-01-06	921	930	915	927	34,700	463.50

分割・併合履歴： [2016-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11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	31