3183 ウイン・パートナーズ(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	1,000	1,014	996	1,009	34,400	1,009
2016-12-29	1,006	1,015	981	1,010	46,900	1,010
2016-12-28	1,046	1,050	1,006	1,014	42,300	1,014
2016-12-27	2,075	2,094	2,055	2,090	30,900	1,045
2016-12-26	2,097	2,140	2,095	2,140	38,100	1,070
2016-12-22	2,018	2,097	2,018	2,097	51,300	1,048.50
2016-12-21	1,987	2,010	1,981	1,995	21,500	997.50
2016-12-20	1,945	1,980	1,934	1,967	33,400	983.50
2016-12-19	1,950	1,950	1,930	1,945	12,700	972.50
2016-12-16	1,936	1,945	1,917	1,934	15,600	967
2016-12-15	1,921	1,950	1,872	1,909	26,400	954.50
2016-12-14	1,874	1,910	1,867	1,909	15,700	954.50
2016-12-13	1,857	1,868	1,850	1,868	12,700	934
2016-12-12	1,832	1,860	1,832	1,853	14,500	926.50
2016-12-09	1,837	1,858	1,834	1,850	20,600	925
2016-12-08	1,860	1,862	1,850	1,856	10,600	928
2016-12-07	1,860	1,860	1,852	1,860	7,900	930
2016-12-06	1,860	1,869	1,855	1,860	12,000	930
2016-12-05	1,860	1,868	1,859	1,860	6,500	930
2016-12-02	1,860	1,879	1,858	1,860	11,100	930
2016-12-01	1,851	1,879	1,841	1,867	21,600	933.50
2016-11-30	1,857	1,860	1,845	1,851	8,100	925.50
2016-11-29	1,839	1,858	1,837	1,858	12,900	929
2016-11-28	1,808	1,840	1,806	1,839	16,600	919.50
2016-11-25	1,842	1,846	1,788	1,790	38,300	895
2016-11-24	1,871	1,871	1,842	1,842	15,100	921
2016-11-22	1,869	1,872	1,857	1,870	10,100	935
2016-11-21	1,845	1,870	1,840	1,868	6,200	934
2016-11-18	1,839	1,856	1,839	1,845	16,400	922.50
2016-11-17	1,781	1,839	1,770	1,834	10,200	917
2016-11-16	1,815	1,825	1,766	1,781	21,600	890.50
2016-11-15	1,842	1,862	1,815	1,825	10,400	912.50
2016-11-14	1,848	1,874	1,848	1,866	14,100	933
2016-11-11	1,823	1,850	1,818	1,836	14,500	918
2016-11-10	1,824	1,825	1,792	1,810	26,300	905
2016-11-09	1,849	1,879	1,717	1,731	33,800	865.50
2016-11-08	1,803	1,847	1,790	1,818	33,400	909
2016-11-07	1,716	1,750	1,716	1,723	4,700	861.50
2016-11-04	1,731	1,739	1,717	1,734	9,000	867
2016-11-02	1,748	1,750	1,688	1,734	11,100	867
2016-11-01	1,780	1,780	1,732	1,755	17,300	877.50
2016-10-31	1,778	1,780	1,739	1,767	37,700	883.50
2016-10-28	1,760	1,777	1,754	1,777	16,800	888.50
2016-10-27	1,764	1,764	1,746	1,759	6,600	879.50
2016-10-26	1,760	1,760	1,731	1,752	16,700	876
2016-10-25	1,757	1,766	1,747	1,756	9,200	878
2016-10-24	1,738	1,750	1,737	1,746	6,000	873
2016-10-21	1,740	1,740	1,718	1,738	5,700	869
2016-10-20	1,720	1,733	1,713	1,727	8,000	863.50
2016-10-19	1,710	1,716	1,702	1,714	7,100	857
2016-10-18	1,690	1,711	1,690	1,706	2,300	853
2016-10-17	1,692	1,708	1,692	1,704	3,200	852
2016-10-14	1,690	1,705	1,690	1,703	2,700	851.50
2016-10-13	1,713	1,713	1,683	1,695	6,900	847.50
2016-10-12	1,702	1,722	1,661	1,713	15,600	856.50
2016-10-11	1,668	1,716	1,668	1,713	10,300	856.50
2016-10-07	1,683	1,684	1,662	1,668	7,800	834
2016-10-06	1,673	1,684	1,666	1,683	8,000	841.50
2016-10-05	1,673	1,690	1,665	1,667	11,800	833.50
2016-10-04	1,648	1,682	1,634	1,676	16,000	838
2016-10-03	1,640	1,640	1,623	1,632	7,500	816
2016-09-30	1,593	1,626	1,593	1,610	4,900	805
2016-09-29	1,627	1,644	1,591	1,630	7,900	815
2016-09-28	1,631	1,646	1,606	1,624	8,700	812
2016-09-27	1,580	1,622	1,580	1,622	10,100	811
2016-09-26	1,607	1,620	1,607	1,609	7,000	804.50
2016-09-23	1,598	1,616	1,591	1,607	16,800	803.50
2016-09-21	1,550	1,589	1,550	1,586	10,600	793
2016-09-20	1,554	1,568	1,538	1,544	7,000	772
2016-09-16	1,546	1,547	1,531	1,547	3,000	773.50
2016-09-15	1,534	1,545	1,532	1,533	2,500	766.50
2016-09-14	1,530	1,556	1,530	1,544	3,400	772
2016-09-13	1,550	1,558	1,541	1,542	2,400	771
2016-09-12	1,530	1,532	1,522	1,527	6,800	763.50
2016-09-09	1,560	1,560	1,533	1,533	5,600	766.50
2016-09-08	1,530	1,560	1,526	1,552	10,400	776
2016-09-07	1,532	1,539	1,515	1,538	5,400	769
2016-09-06	1,527	1,538	1,524	1,532	7,200	766
2016-09-05	1,529	1,534	1,524	1,524	4,700	762
2016-09-02	1,526	1,539	1,519	1,537	9,600	768.50
2016-09-01	1,510	1,529	1,507	1,527	5,000	763.50
2016-08-31	1,501	1,510	1,488	1,510	5,700	755
2016-08-30	1,505	1,520	1,500	1,501	5,800	750.50
2016-08-29	1,519	1,531	1,506	1,522	18,700	761
2016-08-26	1,504	1,504	1,490	1,500	14,700	750
2016-08-25	1,485	1,518	1,485	1,506	8,300	753
2016-08-24	1,478	1,497	1,469	1,469	3,500	734.50
2016-08-23	1,455	1,478	1,455	1,467	4,900	733.50
2016-08-22	1,454	1,487	1,454	1,471	6,600	735.50
2016-08-19	1,458	1,475	1,458	1,467	3,700	733.50
2016-08-18	1,472	1,484	1,470	1,470	8,200	735
2016-08-17	1,477	1,495	1,475	1,477	7,400	738.50
2016-08-16	1,536	1,536	1,490	1,496	5,800	748
2016-08-15	1,528	1,531	1,504	1,524	3,100	762
2016-08-12	1,501	1,535	1,496	1,528	16,300	764
2016-08-10	1,491	1,509	1,491	1,502	4,600	751
2016-08-09	1,503	1,511	1,484	1,506	10,400	753
2016-08-08	1,496	1,510	1,483	1,503	23,600	751.50
2016-08-05	1,459	1,472	1,455	1,466	8,900	733
2016-08-04	1,472	1,487	1,460	1,466	13,600	733
2016-08-03	1,480	1,487	1,472	1,476	9,100	738
2016-08-02	1,494	1,508	1,482	1,482	10,400	741
2016-08-01	1,491	1,517	1,489	1,495	14,500	747.50
2016-07-29	1,500	1,529	1,493	1,522	9,100	761
2016-07-28	1,481	1,527	1,481	1,508	14,900	754
2016-07-27	1,473	1,507	1,467	1,500	14,900	750
2016-07-26	1,499	1,510	1,476	1,482	11,800	741
2016-07-25	1,497	1,518	1,488	1,503	19,500	751.50
2016-07-22	1,446	1,480	1,446	1,475	9,500	737.50
2016-07-21	1,497	1,497	1,459	1,465	8,000	732.50
2016-07-20	1,436	1,497	1,436	1,497	12,000	748.50
2016-07-19	1,454	1,460	1,401	1,453	13,800	726.50
2016-07-15	1,458	1,473	1,440	1,454	9,900	727
2016-07-14	1,464	1,473	1,456	1,458	6,000	729
2016-07-13	1,445	1,464	1,441	1,464	23,400	732
2016-07-12	1,444	1,450	1,430	1,436	12,000	718
2016-07-11	1,449	1,449	1,431	1,444	29,800	722
2016-07-08	1,400	1,414	1,386	1,394	11,600	697
2016-07-07	1,404	1,418	1,386	1,400	15,100	700
2016-07-06	1,416	1,424	1,393	1,423	28,900	711.50
2016-07-05	1,431	1,431	1,401	1,422	8,500	711
2016-07-04	1,417	1,427	1,408	1,416	30,000	708
2016-07-01	1,434	1,434	1,404	1,417	12,200	708.50
2016-06-30	1,450	1,457	1,400	1,407	15,800	703.50
2016-06-29	1,466	1,466	1,437	1,447	9,600	723.50
2016-06-28	1,378	1,454	1,378	1,433	18,700	716.50
2016-06-27	1,419	1,428	1,396	1,414	28,900	707
2016-06-24	1,450	1,451	1,321	1,351	15,300	675.50
2016-06-23	1,422	1,428	1,395	1,425	18,200	712.50
2016-06-22	1,406	1,429	1,406	1,422	8,600	711
2016-06-21	1,406	1,430	1,398	1,422	11,900	711
2016-06-20	1,403	1,421	1,390	1,394	15,300	697
2016-06-17	1,409	1,418	1,395	1,403	6,500	701.50
2016-06-16	1,433	1,433	1,386	1,409	15,200	704.50
2016-06-15	1,401	1,450	1,401	1,407	14,900	703.50
2016-06-14	1,455	1,485	1,400	1,425	11,600	712.50
2016-06-13	1,510	1,510	1,454	1,455	15,400	727.50
2016-06-10	1,518	1,525	1,502	1,517	20,100	758.50
2016-06-09	1,529	1,529	1,515	1,518	4,500	759
2016-06-08	1,529	1,529	1,501	1,522	11,300	761
2016-06-07	1,518	1,539	1,517	1,522	8,100	761
2016-06-06	1,520	1,523	1,506	1,512	8,200	756
2016-06-03	1,536	1,548	1,519	1,532	8,800	766
2016-06-02	1,540	1,545	1,519	1,536	29,000	768
2016-06-01	1,574	1,574	1,527	1,546	26,000	773
2016-05-31	1,590	1,590	1,563	1,574	11,100	787
2016-05-30	1,585	1,585	1,550	1,563	19,500	781.50
2016-05-27	1,632	1,640	1,574	1,587	49,800	793.50
2016-05-26	1,560	1,637	1,555	1,619	58,600	809.50
2016-05-25	1,528	1,548	1,511	1,544	33,900	772
2016-05-24	1,509	1,521	1,493	1,499	12,500	749.50
2016-05-23	1,505	1,515	1,500	1,509	4,300	754.50
2016-05-20	1,500	1,508	1,500	1,506	1,800	753
2016-05-19	1,505	1,505	1,494	1,500	5,100	750
2016-05-18	1,510	1,510	1,495	1,501	5,500	750.50
2016-05-17	1,500	1,511	1,485	1,507	8,500	753.50
2016-05-16	1,512	1,512	1,481	1,499	6,800	749.50
2016-05-13	1,510	1,521	1,502	1,506	11,100	753
2016-05-12	1,505	1,525	1,505	1,521	29,400	760.50
2016-05-11	1,492	1,515	1,492	1,505	9,100	752.50
2016-05-10	1,480	1,511	1,480	1,508	15,300	754
2016-05-09	1,496	1,505	1,481	1,490	12,400	745
2016-05-06	1,470	1,504	1,457	1,462	20,800	731
2016-05-02	1,475	1,489	1,467	1,474	16,000	737
2016-04-28	1,504	1,511	1,476	1,488	16,100	744
2016-04-27	1,500	1,500	1,487	1,487	6,500	743.50
2016-04-26	1,511	1,516	1,492	1,493	6,600	746.50
2016-04-25	1,503	1,513	1,494	1,503	13,200	751.50
2016-04-22	1,488	1,489	1,470	1,489	14,100	744.50
2016-04-21	1,476	1,489	1,467	1,483	14,400	741.50
2016-04-20	1,471	1,480	1,467	1,467	4,900	733.50
2016-04-19	1,477	1,488	1,470	1,479	4,500	739.50
2016-04-18	1,456	1,484	1,456	1,467	3,700	733.50
2016-04-15	1,460	1,494	1,460	1,486	5,800	743
2016-04-14	1,467	1,481	1,455	1,481	5,900	740.50
2016-04-13	1,453	1,464	1,420	1,457	12,300	728.50
2016-04-12	1,479	1,489	1,444	1,461	14,700	730.50
2016-04-11	1,487	1,489	1,451	1,476	8,000	738
2016-04-08	1,432	1,497	1,416	1,473	16,200	736.50
2016-04-07	1,435	1,450	1,422	1,434	4,900	717
2016-04-06	1,449	1,449	1,401	1,435	4,600	717.50
2016-04-05	1,498	1,498	1,443	1,446	7,900	723
2016-04-04	1,463	1,500	1,463	1,500	8,300	750
2016-04-01	1,508	1,508	1,463	1,463	16,300	731.50
2016-03-31	1,517	1,523	1,477	1,481	10,200	740.50
2016-03-30	1,526	1,528	1,517	1,517	5,600	758.50
2016-03-29	1,516	1,531	1,509	1,527	11,200	763.50
2016-03-28	1,549	1,557	1,512	1,557	9,200	778.50
2016-03-25	1,541	1,541	1,527	1,535	5,900	767.50
2016-03-24	1,543	1,543	1,521	1,530	10,300	765
2016-03-23	1,520	1,537	1,520	1,533	4,300	766.50
2016-03-22	1,546	1,546	1,514	1,526	8,600	763
2016-03-18	1,526	1,526	1,499	1,506	8,100	753
2016-03-17	1,518	1,538	1,504	1,526	4,400	763
2016-03-16	1,530	1,536	1,516	1,516	5,800	758
2016-03-15	1,539	1,542	1,527	1,531	5,900	765.50
2016-03-14	1,548	1,548	1,498	1,539	8,300	769.50
2016-03-11	1,507	1,546	1,507	1,529	13,300	764.50
2016-03-10	1,519	1,541	1,517	1,534	12,800	767
2016-03-09	1,489	1,516	1,476	1,504	14,400	752
2016-03-08	1,505	1,505	1,481	1,489	8,300	744.50
2016-03-07	1,501	1,539	1,501	1,506	10,300	753
2016-03-04	1,468	1,517	1,468	1,486	9,000	743
2016-03-03	1,460	1,478	1,454	1,478	7,000	739
2016-03-02	1,461	1,480	1,449	1,460	9,000	730
2016-03-01	1,425	1,450	1,413	1,429	11,900	714.50
2016-02-29	1,449	1,463	1,422	1,426	49,700	713
2016-02-26	1,458	1,458	1,441	1,449	6,800	724.50
2016-02-25	1,428	1,455	1,406	1,445	12,100	722.50
2016-02-24	1,412	1,424	1,377	1,406	16,000	703
2016-02-23	1,451	1,487	1,407	1,426	6,300	713
2016-02-22	1,443	1,473	1,442	1,449	4,100	724.50
2016-02-19	1,450	1,466	1,423	1,452	10,300	726
2016-02-18	1,458	1,473	1,449	1,452	11,200	726
2016-02-17	1,397	1,446	1,397	1,421	12,300	710.50
2016-02-16	1,405	1,475	1,389	1,398	28,000	699
2016-02-15	1,429	1,435	1,400	1,405	16,000	702.50
2016-02-12	1,403	1,425	1,336	1,341	20,700	670.50
2016-02-10	1,479	1,479	1,410	1,433	11,600	716.50
2016-02-09	1,513	1,513	1,453	1,455	9,000	727.50
2016-02-08	1,483	1,535	1,483	1,533	11,100	766.50
2016-02-05	1,528	1,533	1,475	1,520	11,600	760
2016-02-04	1,535	1,545	1,515	1,523	7,500	761.50
2016-02-03	1,535	1,535	1,513	1,535	7,100	767.50
2016-02-02	1,521	1,550	1,521	1,541	7,600	770.50
2016-02-01	1,569	1,571	1,540	1,553	11,100	776.50
2016-01-29	1,518	1,545	1,512	1,538	6,100	769
2016-01-28	1,544	1,552	1,506	1,514	7,600	757
2016-01-27	1,536	1,569	1,532	1,544	4,200	772
2016-01-26	1,524	1,530	1,500	1,519	7,300	759.50
2016-01-25	1,529	1,529	1,470	1,524	9,100	762
2016-01-22	1,488	1,492	1,454	1,484	16,200	742
2016-01-21	1,483	1,495	1,420	1,428	25,400	714
2016-01-20	1,510	1,535	1,483	1,483	11,600	741.50
2016-01-19	1,528	1,596	1,500	1,508	9,800	754
2016-01-18	1,515	1,550	1,504	1,523	7,200	761.50
2016-01-15	1,595	1,596	1,500	1,541	7,400	770.50
2016-01-14	1,596	1,606	1,555	1,563	11,400	781.50
2016-01-13	1,621	1,639	1,603	1,614	5,100	807
2016-01-12	1,628	1,659	1,600	1,601	13,100	800.50
2016-01-08	1,647	1,674	1,642	1,650	20,900	825
2016-01-07	1,687	1,699	1,655	1,668	11,200	834
2016-01-06	1,700	1,704	1,680	1,687	4,800	843.50
2016-01-05	1,701	1,715	1,695	1,695	5,000	847.50
2016-01-04	1,724	1,746	1,708	1,708	7,800	854

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