3183 ウイン・パートナーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,460	1,460	1,433	1,433	7,600	1,433
2019-12-27	1,458	1,479	1,448	1,468	8,900	1,468
2019-12-26	1,449	1,456	1,424	1,456	18,100	1,456
2019-12-25	1,444	1,456	1,425	1,456	10,700	1,456
2019-12-24	1,471	1,471	1,438	1,444	7,700	1,444
2019-12-23	1,516	1,520	1,472	1,477	7,800	1,477
2019-12-20	1,522	1,528	1,501	1,516	8,400	1,516
2019-12-19	1,513	1,528	1,511	1,527	10,100	1,527
2019-12-18	1,515	1,540	1,490	1,513	22,300	1,513
2019-12-17	1,540	1,540	1,524	1,539	11,500	1,539
2019-12-16	1,500	1,534	1,493	1,528	34,600	1,528
2019-12-13	1,494	1,500	1,467	1,500	27,500	1,500
2019-12-12	1,469	1,470	1,446	1,447	8,400	1,447
2019-12-11	1,454	1,473	1,450	1,461	9,000	1,461
2019-12-10	1,463	1,470	1,453	1,458	8,800	1,458
2019-12-09	1,483	1,483	1,463	1,465	6,100	1,465
2019-12-06	1,449	1,483	1,448	1,478	11,000	1,478
2019-12-05	1,474	1,483	1,446	1,451	8,900	1,451
2019-12-04	1,459	1,474	1,444	1,465	8,300	1,465
2019-12-03	1,460	1,474	1,445	1,463	9,900	1,463
2019-12-02	1,459	1,489	1,459	1,486	10,900	1,486
2019-11-29	1,477	1,479	1,445	1,457	8,500	1,457
2019-11-28	1,505	1,505	1,470	1,478	7,000	1,478
2019-11-27	1,504	1,517	1,493	1,503	7,500	1,503
2019-11-26	1,530	1,548	1,506	1,507	14,600	1,507
2019-11-25	1,520	1,529	1,514	1,526	10,300	1,526
2019-11-22	1,514	1,524	1,498	1,511	14,100	1,511
2019-11-21	1,507	1,515	1,460	1,514	16,200	1,514
2019-11-20	1,492	1,520	1,487	1,518	31,200	1,518
2019-11-19	1,492	1,503	1,480	1,492	6,900	1,492
2019-11-18	1,408	1,507	1,408	1,498	33,100	1,498
2019-11-15	1,418	1,450	1,418	1,438	12,300	1,438
2019-11-14	1,418	1,446	1,418	1,427	17,000	1,427
2019-11-13	1,487	1,487	1,421	1,431	15,700	1,431
2019-11-12	1,490	1,505	1,464	1,483	65,300	1,483
2019-11-11	1,484	1,504	1,479	1,485	29,600	1,485
2019-11-08	1,492	1,492	1,444	1,455	21,200	1,455
2019-11-07	1,490	1,490	1,456	1,467	10,900	1,467
2019-11-06	1,500	1,510	1,484	1,490	37,800	1,490
2019-11-05	1,450	1,513	1,450	1,499	61,100	1,499
2019-11-01	1,418	1,447	1,415	1,437	26,200	1,437
2019-10-31	1,395	1,460	1,395	1,422	56,800	1,422
2019-10-30	1,400	1,421	1,379	1,385	86,300	1,385
2019-10-29	1,419	1,422	1,372	1,390	37,600	1,390
2019-10-28	1,420	1,425	1,392	1,409	29,800	1,409
2019-10-25	1,420	1,430	1,401	1,411	26,700	1,411
2019-10-24	1,398	1,436	1,398	1,419	45,400	1,419
2019-10-23	1,383	1,398	1,362	1,398	36,000	1,398
2019-10-21	1,360	1,383	1,360	1,365	41,200	1,365
2019-10-18	1,283	1,365	1,282	1,359	73,300	1,359
2019-10-17	1,276	1,288	1,262	1,275	27,400	1,275
2019-10-16	1,224	1,306	1,217	1,287	56,100	1,287
2019-10-15	1,213	1,213	1,200	1,203	13,200	1,203
2019-10-11	1,236	1,239	1,176	1,183	23,200	1,183
2019-10-10	1,220	1,240	1,194	1,225	23,000	1,225
2019-10-09	1,146	1,219	1,142	1,219	33,100	1,219
2019-10-08	1,142	1,171	1,135	1,144	17,000	1,144
2019-10-07	1,135	1,140	1,106	1,140	14,900	1,140
2019-10-04	1,113	1,127	1,089	1,122	14,000	1,122
2019-10-03	1,133	1,135	1,112	1,120	11,800	1,120
2019-10-02	1,171	1,171	1,150	1,159	15,300	1,159
2019-10-01	1,132	1,175	1,132	1,167	9,300	1,167
2019-09-30	1,165	1,168	1,127	1,132	15,700	1,132
2019-09-27	1,188	1,203	1,156	1,177	23,900	1,177
2019-09-26	1,205	1,205	1,167	1,188	26,500	1,188
2019-09-25	1,180	1,198	1,162	1,198	11,100	1,198
2019-09-24	1,178	1,194	1,164	1,182	14,300	1,182
2019-09-20	1,177	1,179	1,157	1,179	12,900	1,179
2019-09-19	1,150	1,187	1,148	1,177	21,700	1,177
2019-09-18	1,154	1,154	1,132	1,138	9,100	1,138
2019-09-17	1,138	1,152	1,125	1,152	13,400	1,152
2019-09-13	1,120	1,136	1,091	1,129	35,800	1,129
2019-09-12	1,106	1,121	1,083	1,111	19,100	1,111
2019-09-11	1,067	1,100	1,066	1,100	23,600	1,100
2019-09-10	1,033	1,065	1,031	1,065	13,800	1,065
2019-09-09	1,059	1,059	1,017	1,035	19,300	1,035
2019-09-06	1,069	1,069	1,045	1,059	7,300	1,059
2019-09-05	1,038	1,071	1,038	1,071	11,500	1,071
2019-09-04	1,018	1,040	1,018	1,037	11,700	1,037
2019-09-03	1,019	1,035	1,015	1,033	3,100	1,033
2019-09-02	1,044	1,057	1,015	1,017	6,800	1,017
2019-08-30	1,025	1,069	1,025	1,062	16,200	1,062
2019-08-29	1,008	1,024	999	1,019	9,600	1,019
2019-08-28	1,019	1,019	996	1,011	13,900	1,011
2019-08-27	1,006	1,032	1,006	1,023	17,000	1,023
2019-08-26	991	1,002	989	998	19,300	998
2019-08-23	993	1,005	993	1,005	11,600	1,005
2019-08-22	992	999	985	993	17,200	993
2019-08-21	1,010	1,014	978	988	39,000	988
2019-08-20	1,011	1,024	1,003	1,023	12,800	1,023
2019-08-19	1,000	1,009	992	1,002	18,500	1,002
2019-08-16	1,001	1,016	989	1,000	34,300	1,000
2019-08-15	1,002	1,020	998	1,000	37,900	1,000
2019-08-14	1,023	1,035	1,020	1,032	22,600	1,032
2019-08-13	1,014	1,038	1,009	1,018	54,100	1,018
2019-08-09	1,143	1,143	1,113	1,134	13,400	1,134
2019-08-08	1,117	1,131	1,111	1,113	5,600	1,113
2019-08-07	1,114	1,134	1,109	1,112	7,500	1,112
2019-08-06	1,070	1,126	1,062	1,121	19,700	1,121
2019-08-05	1,132	1,142	1,109	1,117	25,100	1,117
2019-08-02	1,159	1,178	1,159	1,160	13,900	1,160
2019-08-01	1,198	1,198	1,180	1,189	8,400	1,189
2019-07-31	1,201	1,228	1,186	1,204	19,300	1,204
2019-07-30	1,200	1,228	1,188	1,224	21,700	1,224
2019-07-29	1,167	1,205	1,160	1,201	19,900	1,201
2019-07-26	1,166	1,173	1,152	1,167	10,000	1,167
2019-07-25	1,150	1,162	1,139	1,162	3,400	1,162
2019-07-24	1,155	1,155	1,142	1,150	4,500	1,150
2019-07-23	1,140	1,159	1,140	1,143	8,300	1,143
2019-07-22	1,166	1,166	1,140	1,140	8,500	1,140
2019-07-19	1,137	1,179	1,137	1,162	14,000	1,162
2019-07-18	1,182	1,182	1,135	1,143	20,500	1,143
2019-07-17	1,187	1,191	1,174	1,184	8,200	1,184
2019-07-16	1,237	1,237	1,198	1,205	24,700	1,205
2019-07-12	1,199	1,199	1,179	1,185	12,000	1,185
2019-07-11	1,176	1,202	1,176	1,193	8,200	1,193
2019-07-10	1,173	1,193	1,173	1,174	16,000	1,174
2019-07-09	1,199	1,214	1,186	1,192	17,800	1,192
2019-07-08	1,233	1,235	1,197	1,197	11,400	1,197
2019-07-05	1,218	1,233	1,213	1,232	11,800	1,232
2019-07-04	1,206	1,231	1,203	1,224	9,700	1,224
2019-07-03	1,219	1,222	1,188	1,195	8,000	1,195
2019-07-02	1,200	1,223	1,198	1,219	14,200	1,219
2019-07-01	1,166	1,199	1,158	1,196	15,600	1,196
2019-06-28	1,183	1,183	1,145	1,147	16,900	1,147
2019-06-27	1,158	1,176	1,158	1,176	14,200	1,176
2019-06-26	1,148	1,171	1,146	1,158	17,900	1,158
2019-06-25	1,180	1,184	1,141	1,141	21,100	1,141
2019-06-24	1,228	1,229	1,190	1,195	19,400	1,195
2019-06-21	1,134	1,243	1,126	1,222	90,200	1,222
2019-06-20	1,123	1,137	1,116	1,130	6,300	1,130
2019-06-19	1,119	1,121	1,106	1,118	15,000	1,118
2019-06-18	1,101	1,113	1,101	1,106	14,300	1,106
2019-06-17	1,108	1,110	1,100	1,108	10,600	1,108
2019-06-14	1,101	1,113	1,099	1,108	15,800	1,108
2019-06-13	1,089	1,093	1,079	1,093	13,200	1,093
2019-06-12	1,093	1,100	1,087	1,090	6,500	1,090
2019-06-11	1,099	1,099	1,073	1,093	14,000	1,093
2019-06-10	1,104	1,104	1,075	1,098	21,000	1,098
2019-06-07	1,059	1,097	1,051	1,097	22,300	1,097
2019-06-06	1,057	1,076	1,040	1,066	8,100	1,066
2019-06-05	1,062	1,088	1,041	1,057	27,400	1,057
2019-06-04	1,039	1,055	1,037	1,055	27,900	1,055
2019-06-03	1,046	1,046	1,017	1,036	13,500	1,036
2019-05-31	1,047	1,056	1,032	1,050	18,100	1,050
2019-05-30	1,064	1,064	1,049	1,054	17,100	1,054
2019-05-29	1,077	1,085	1,064	1,071	19,200	1,071
2019-05-28	1,097	1,097	1,082	1,088	25,200	1,088
2019-05-27	1,112	1,112	1,091	1,100	14,700	1,100
2019-05-24	1,110	1,116	1,103	1,112	15,100	1,112
2019-05-23	1,124	1,129	1,114	1,125	15,400	1,125
2019-05-22	1,119	1,132	1,116	1,123	16,600	1,123
2019-05-21	1,106	1,115	1,094	1,115	15,200	1,115
2019-05-20	1,145	1,145	1,101	1,101	14,000	1,101
2019-05-17	1,134	1,148	1,113	1,136	20,500	1,136
2019-05-16	1,137	1,139	1,113	1,130	31,100	1,130
2019-05-15	1,146	1,152	1,116	1,132	21,100	1,132
2019-05-14	1,109	1,151	1,102	1,146	25,500	1,146
2019-05-13	1,173	1,173	1,114	1,125	28,300	1,125
2019-05-10	1,180	1,215	1,175	1,180	23,500	1,180
2019-05-09	1,172	1,185	1,172	1,182	20,100	1,182
2019-05-08	1,167	1,179	1,161	1,172	25,100	1,172
2019-05-07	1,212	1,212	1,171	1,191	19,800	1,191
2019-04-26	1,202	1,222	1,187	1,216	15,000	1,216
2019-04-25	1,234	1,234	1,180	1,199	26,200	1,199
2019-04-24	1,249	1,251	1,223	1,228	20,100	1,228
2019-04-23	1,239	1,257	1,229	1,241	35,500	1,241
2019-04-22	1,219	1,238	1,219	1,238	6,800	1,238
2019-04-19	1,231	1,231	1,222	1,228	8,200	1,228
2019-04-18	1,242	1,242	1,215	1,225	14,000	1,225
2019-04-17	1,234	1,245	1,222	1,242	7,200	1,242
2019-04-16	1,263	1,265	1,215	1,236	7,700	1,236
2019-04-15	1,248	1,266	1,247	1,257	15,800	1,257
2019-04-12	1,233	1,233	1,218	1,228	19,900	1,228
2019-04-11	1,230	1,235	1,223	1,233	11,300	1,233
2019-04-10	1,209	1,242	1,203	1,230	20,000	1,230
2019-04-09	1,286	1,286	1,228	1,237	15,000	1,237
2019-04-08	1,286	1,294	1,281	1,287	10,700	1,287
2019-04-05	1,275	1,286	1,273	1,286	9,900	1,286
2019-04-04	1,277	1,293	1,266	1,275	12,800	1,275
2019-04-03	1,285	1,285	1,267	1,282	12,500	1,282
2019-04-02	1,284	1,305	1,279	1,286	20,900	1,286
2019-04-01	1,266	1,284	1,261	1,282	22,600	1,282
2019-03-29	1,259	1,271	1,252	1,260	30,000	1,260
2019-03-28	1,258	1,273	1,254	1,258	35,100	1,258
2019-03-27	1,219	1,261	1,210	1,258	50,200	1,258
2019-03-26	1,201	1,239	1,201	1,238	99,000	1,238
2019-03-25	1,218	1,218	1,197	1,199	59,100	1,199
2019-03-22	1,245	1,245	1,212	1,225	36,800	1,225
2019-03-20	1,256	1,266	1,245	1,252	31,400	1,252
2019-03-19	1,249	1,257	1,234	1,255	36,800	1,255
2019-03-18	1,201	1,243	1,201	1,242	46,600	1,242
2019-03-15	1,200	1,216	1,197	1,206	37,000	1,206
2019-03-14	1,200	1,207	1,196	1,203	18,000	1,203
2019-03-13	1,218	1,219	1,198	1,200	21,100	1,200
2019-03-12	1,211	1,231	1,211	1,229	13,300	1,229
2019-03-11	1,200	1,210	1,196	1,208	39,000	1,208
2019-03-08	1,192	1,204	1,181	1,199	33,800	1,199
2019-03-07	1,214	1,221	1,194	1,209	22,000	1,209
2019-03-06	1,223	1,233	1,214	1,222	16,200	1,222
2019-03-05	1,212	1,223	1,206	1,223	12,100	1,223
2019-03-04	1,206	1,218	1,203	1,217	12,000	1,217
2019-03-01	1,220	1,221	1,201	1,205	10,400	1,205
2019-02-28	1,231	1,231	1,215	1,219	15,200	1,219
2019-02-27	1,233	1,233	1,204	1,225	15,700	1,225
2019-02-26	1,229	1,245	1,221	1,229	25,100	1,229
2019-02-25	1,189	1,224	1,188	1,223	22,200	1,223
2019-02-22	1,170	1,188	1,153	1,178	12,100	1,178
2019-02-21	1,153	1,180	1,152	1,171	18,300	1,171
2019-02-20	1,144	1,169	1,144	1,149	15,100	1,149
2019-02-19	1,153	1,157	1,142	1,144	11,500	1,144
2019-02-18	1,137	1,153	1,137	1,150	17,300	1,150
2019-02-15	1,131	1,136	1,115	1,128	8,900	1,128
2019-02-14	1,139	1,157	1,132	1,138	17,600	1,138
2019-02-13	1,147	1,170	1,138	1,140	22,900	1,140
2019-02-12	1,118	1,138	1,109	1,128	23,400	1,128
2019-02-08	1,080	1,120	1,067	1,105	33,000	1,105
2019-02-07	1,084	1,108	1,070	1,083	40,100	1,083
2019-02-06	1,040	1,052	1,016	1,024	19,400	1,024
2019-02-05	1,035	1,045	1,028	1,041	12,800	1,041
2019-02-04	1,011	1,042	1,011	1,035	20,500	1,035
2019-02-01	998	1,016	995	1,003	14,500	1,003
2019-01-31	1,004	1,021	996	1,003	17,800	1,003
2019-01-30	1,033	1,033	998	1,000	26,000	1,000
2019-01-29	1,003	1,033	999	1,033	25,400	1,033
2019-01-28	1,045	1,045	1,009	1,010	18,700	1,010
2019-01-25	1,031	1,048	1,031	1,034	13,500	1,034
2019-01-24	1,022	1,041	1,020	1,031	18,100	1,031
2019-01-23	1,023	1,026	1,007	1,022	16,700	1,022
2019-01-22	1,046	1,046	1,021	1,030	11,900	1,030
2019-01-21	1,039	1,045	1,034	1,043	19,500	1,043
2019-01-18	1,014	1,030	1,014	1,025	25,300	1,025
2019-01-17	1,007	1,021	997	1,015	20,700	1,015
2019-01-16	1,024	1,024	993	997	16,800	997
2019-01-15	993	1,027	992	1,024	28,700	1,024
2019-01-11	992	996	984	993	15,000	993
2019-01-10	1,007	1,007	987	993	14,400	993
2019-01-09	1,007	1,019	1,003	1,008	16,300	1,008
2019-01-08	986	1,020	981	1,006	21,200	1,006
2019-01-07	968	1,004	967	990	34,700	990
2019-01-04	954	963	930	950	27,600	950

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