3183 ウイン・パートナーズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,248	1,248	1,234	1,234	5,300	1,234
2020-12-29	1,240	1,248	1,230	1,248	5,600	1,248
2020-12-28	1,255	1,255	1,227	1,240	9,800	1,240
2020-12-25	1,236	1,245	1,231	1,245	5,300	1,245
2020-12-24	1,229	1,238	1,229	1,236	4,000	1,236
2020-12-23	1,239	1,239	1,200	1,214	4,000	1,214
2020-12-22	1,242	1,247	1,223	1,223	6,000	1,223
2020-12-21	1,240	1,251	1,211	1,251	10,600	1,251
2020-12-18	1,229	1,243	1,219	1,240	7,600	1,240
2020-12-17	1,290	1,290	1,227	1,233	8,300	1,233
2020-12-16	1,258	1,269	1,231	1,239	13,000	1,239
2020-12-15	1,201	1,229	1,201	1,228	6,700	1,228
2020-12-14	1,196	1,218	1,187	1,209	14,600	1,209
2020-12-11	1,175	1,197	1,155	1,197	20,800	1,197
2020-12-10	1,152	1,171	1,145	1,151	8,900	1,151
2020-12-09	1,170	1,170	1,157	1,163	5,300	1,163
2020-12-08	1,161	1,178	1,152	1,169	7,400	1,169
2020-12-07	1,188	1,188	1,162	1,163	7,000	1,163
2020-12-04	1,178	1,178	1,164	1,174	3,900	1,174
2020-12-03	1,180	1,180	1,158	1,162	2,400	1,162
2020-12-02	1,182	1,182	1,147	1,162	13,700	1,162
2020-12-01	1,157	1,179	1,133	1,170	13,600	1,170
2020-11-30	1,186	1,186	1,145	1,145	8,500	1,145
2020-11-27	1,179	1,190	1,174	1,183	17,500	1,183
2020-11-26	1,171	1,171	1,149	1,171	11,300	1,171
2020-11-25	1,177	1,177	1,138	1,141	8,900	1,141
2020-11-24	1,088	1,157	1,074	1,147	17,600	1,147
2020-11-20	1,061	1,070	1,052	1,058	10,700	1,058
2020-11-19	1,089	1,089	1,050	1,066	10,000	1,066
2020-11-18	1,086	1,098	1,086	1,089	17,300	1,089
2020-11-17	1,175	1,175	1,115	1,116	15,400	1,116
2020-11-16	1,201	1,209	1,159	1,173	24,000	1,173
2020-11-13	1,195	1,207	1,178	1,201	31,800	1,201
2020-11-12	1,134	1,185	1,122	1,185	64,300	1,185
2020-11-11	1,130	1,130	1,105	1,128	16,500	1,128
2020-11-10	1,123	1,128	1,101	1,128	24,900	1,128
2020-11-09	1,126	1,132	1,111	1,121	18,800	1,121
2020-11-06	1,105	1,111	1,090	1,111	27,800	1,111
2020-11-05	1,084	1,101	1,080	1,099	27,300	1,099
2020-11-04	1,090	1,090	1,064	1,080	16,400	1,080
2020-11-02	1,074	1,088	1,072	1,088	13,300	1,088
2020-10-30	1,080	1,084	1,069	1,074	15,000	1,074
2020-10-29	1,080	1,083	1,070	1,080	7,900	1,080
2020-10-28	1,086	1,086	1,065	1,078	7,200	1,078
2020-10-27	1,075	1,089	1,067	1,081	8,900	1,081
2020-10-26	1,096	1,096	1,082	1,082	6,800	1,082
2020-10-23	1,096	1,096	1,074	1,083	4,700	1,083
2020-10-22	1,092	1,095	1,073	1,080	8,900	1,080
2020-10-21	1,083	1,093	1,076	1,078	12,300	1,078
2020-10-20	1,065	1,080	1,060	1,077	11,300	1,077
2020-10-19	1,046	1,065	1,046	1,065	6,500	1,065
2020-10-16	1,050	1,052	1,041	1,047	6,500	1,047
2020-10-15	1,037	1,055	1,037	1,050	18,100	1,050
2020-10-14	1,040	1,047	1,039	1,039	4,600	1,039
2020-10-13	1,047	1,050	1,034	1,045	3,900	1,045
2020-10-12	1,048	1,048	1,036	1,043	8,100	1,043
2020-10-09	1,053	1,055	1,044	1,048	14,100	1,048
2020-10-08	1,053	1,060	1,052	1,054	12,400	1,054
2020-10-07	1,050	1,066	1,048	1,050	9,300	1,050
2020-10-06	1,050	1,057	1,042	1,051	6,700	1,051
2020-10-05	1,068	1,073	1,027	1,047	34,700	1,047
2020-10-02	1,037	1,058	1,037	1,053	19,600	1,053
2020-09-30	1,031	1,059	1,029	1,029	27,700	1,029
2020-09-29	1,050	1,072	1,048	1,051	15,500	1,051
2020-09-28	1,030	1,070	1,011	1,070	69,300	1,070
2020-09-25	1,005	1,007	1,000	1,004	13,800	1,004
2020-09-24	1,001	1,004	997	1,001	12,800	1,001
2020-09-23	1,002	1,003	986	997	24,000	997
2020-09-18	1,000	1,005	999	1,002	12,100	1,002
2020-09-17	994	1,003	990	1,001	23,200	1,001
2020-09-16	995	1,000	990	994	21,400	994
2020-09-15	990	990	982	987	13,600	987
2020-09-14	992	992	968	984	24,600	984
2020-09-11	980	988	980	981	34,800	981
2020-09-10	966	968	958	964	15,500	964
2020-09-09	968	979	950	956	47,400	956
2020-09-08	932	969	932	969	51,400	969
2020-09-07	929	937	929	932	8,500	932
2020-09-04	936	936	929	929	15,300	929
2020-09-03	944	945	936	936	8,000	936
2020-09-02	938	943	936	936	9,500	936
2020-09-01	940	947	936	937	6,200	937
2020-08-31	935	945	935	940	6,800	940
2020-08-28	948	949	921	931	28,100	931
2020-08-27	944	946	936	946	10,100	946
2020-08-26	944	947	940	942	11,500	942
2020-08-25	937	949	937	942	10,300	942
2020-08-24	940	946	934	935	4,300	935
2020-08-21	928	940	928	934	6,400	934
2020-08-20	932	935	927	927	14,900	927
2020-08-19	934	940	932	939	5,500	939
2020-08-18	939	942	931	937	13,900	937
2020-08-17	940	943	935	943	12,100	943
2020-08-14	950	951	941	941	11,500	941
2020-08-13	950	950	938	946	14,100	946
2020-08-12	928	944	922	940	65,400	940
2020-08-11	955	966	943	958	15,000	958
2020-08-07	935	944	931	935	5,600	935
2020-08-06	964	966	925	935	9,900	935
2020-08-05	946	956	930	956	8,500	956
2020-08-04	929	949	929	949	7,800	949
2020-08-03	928	930	914	929	9,500	929
2020-07-31	948	949	913	913	17,500	913
2020-07-30	966	968	947	954	11,100	954
2020-07-29	960	968	952	964	6,300	964
2020-07-28	969	976	960	966	6,600	966
2020-07-27	958	974	941	960	31,300	960
2020-07-22	990	991	964	964	14,000	964
2020-07-21	983	990	964	990	16,600	990
2020-07-20	966	968	937	968	24,500	968
2020-07-17	1,005	1,008	952	975	65,700	975
2020-07-16	1,059	1,104	1,036	1,036	66,200	1,036
2020-07-15	983	1,029	983	1,029	19,200	1,029
2020-07-14	975	995	969	983	22,700	983
2020-07-13	909	974	909	968	26,300	968
2020-07-10	921	921	896	896	16,300	896
2020-07-09	923	933	923	925	8,100	925
2020-07-08	943	955	923	923	8,300	923
2020-07-07	981	981	949	949	7,500	949
2020-07-06	941	980	941	970	11,100	970
2020-07-03	950	957	930	941	13,800	941
2020-07-02	941	951	935	935	9,600	935
2020-07-01	968	968	934	934	11,400	934
2020-06-30	992	992	968	968	10,300	968
2020-06-29	983	983	956	967	16,600	967
2020-06-26	979	985	966	982	14,200	982
2020-06-25	947	974	945	961	10,700	961
2020-06-24	959	961	945	947	6,200	947
2020-06-23	955	972	944	947	9,800	947
2020-06-22	953	956	942	951	6,100	951
2020-06-19	959	966	949	953	10,700	953
2020-06-18	977	977	939	956	17,400	956
2020-06-17	941	973	941	970	10,900	970
2020-06-16	927	950	917	935	21,800	935
2020-06-15	930	930	895	897	10,900	897
2020-06-12	912	932	897	920	49,300	920
2020-06-11	982	997	960	960	16,900	960
2020-06-10	1,002	1,018	999	1,006	9,500	1,006
2020-06-09	1,002	1,007	998	1,002	14,000	1,002
2020-06-08	1,010	1,010	995	1,002	14,600	1,002
2020-06-05	1,000	1,003	958	984	25,500	984
2020-06-04	1,027	1,027	1,002	1,008	18,300	1,008
2020-06-03	1,025	1,025	1,002	1,012	15,100	1,012
2020-06-02	1,004	1,018	1,000	1,010	15,500	1,010
2020-06-01	1,030	1,030	994	1,003	13,400	1,003
2020-05-29	1,035	1,044	1,015	1,021	19,200	1,021
2020-05-28	1,015	1,028	983	1,028	23,500	1,028
2020-05-27	1,035	1,035	974	1,001	32,400	1,001
2020-05-26	979	1,009	965	1,009	18,400	1,009
2020-05-25	966	967	960	963	6,100	963
2020-05-22	950	962	943	958	5,300	958
2020-05-21	959	959	938	951	8,200	951
2020-05-20	937	963	932	958	18,100	958
2020-05-19	900	937	900	937	17,500	937
2020-05-18	890	902	889	898	12,600	898
2020-05-15	912	912	886	886	20,100	886
2020-05-14	920	935	905	908	9,400	908
2020-05-13	903	927	903	927	9,500	927
2020-05-12	922	933	920	924	7,100	924
2020-05-11	903	917	903	917	21,900	917
2020-05-08	905	919	884	908	26,600	908
2020-05-07	874	898	874	898	8,000	898
2020-05-01	891	891	871	874	16,600	874
2020-04-30	909	909	896	897	13,300	897
2020-04-28	905	909	875	900	27,800	900
2020-04-27	909	910	887	901	17,400	901
2020-04-24	905	905	892	894	9,300	894
2020-04-23	887	908	887	903	8,500	903
2020-04-22	903	905	878	892	17,000	892
2020-04-21	900	914	897	905	17,700	905
2020-04-20	910	912	894	906	9,200	906
2020-04-17	949	949	908	914	12,700	914
2020-04-16	906	940	906	940	14,500	940
2020-04-15	940	944	900	906	14,300	906
2020-04-14	946	962	931	940	18,800	940
2020-04-13	958	958	930	946	7,500	946
2020-04-10	968	968	928	958	14,300	958
2020-04-09	932	960	918	960	19,600	960
2020-04-08	906	948	897	936	25,100	936
2020-04-07	892	926	879	905	27,400	905
2020-04-06	866	889	853	878	31,600	878
2020-04-03	900	904	839	859	27,600	859
2020-04-02	944	951	897	910	38,100	910
2020-04-01	976	1,011	952	955	29,600	955
2020-03-31	953	1,011	950	980	46,900	980
2020-03-30	910	940	883	934	87,900	934
2020-03-27	937	988	931	988	152,300	988
2020-03-26	951	964	897	952	53,800	952
2020-03-25	918	952	905	952	47,100	952
2020-03-24	877	901	859	874	64,900	874
2020-03-23	882	896	848	876	94,600	876
2020-03-19	909	931	878	908	55,400	908
2020-03-18	901	934	898	898	49,000	898
2020-03-17	785	904	785	897	68,100	897
2020-03-16	814	861	813	813	69,200	813
2020-03-13	794	861	782	829	143,400	829
2020-03-12	899	907	868	869	92,500	869
2020-03-11	1,000	1,000	930	934	97,600	934
2020-03-10	1,000	1,013	959	994	137,500	994
2020-03-09	1,010	1,043	1,001	1,028	100,400	1,028
2020-03-06	1,010	1,019	998	1,005	65,700	1,005
2020-03-05	1,025	1,033	1,001	1,010	45,000	1,010
2020-03-04	1,010	1,014	992	1,010	65,900	1,010
2020-03-03	1,016	1,025	996	1,010	55,900	1,010
2020-03-02	965	1,012	953	1,008	81,400	1,008
2020-02-28	954	962	929	957	90,100	957
2020-02-27	999	1,005	975	984	60,800	984
2020-02-26	975	999	968	996	33,100	996
2020-02-25	1,001	1,027	981	981	75,300	981
2020-02-21	1,056	1,076	1,045	1,061	20,000	1,061
2020-02-20	1,058	1,083	1,058	1,061	23,400	1,061
2020-02-19	1,036	1,062	1,022	1,048	27,400	1,048
2020-02-18	1,059	1,060	1,023	1,034	24,500	1,034
2020-02-17	1,080	1,082	1,058	1,062	19,300	1,062
2020-02-14	1,089	1,107	1,078	1,087	27,100	1,087
2020-02-13	1,121	1,132	1,080	1,089	25,200	1,089
2020-02-12	1,130	1,145	1,114	1,116	34,700	1,116
2020-02-10	1,131	1,150	1,115	1,139	22,700	1,139
2020-02-07	1,151	1,159	1,138	1,138	14,100	1,138
2020-02-06	1,145	1,162	1,122	1,147	38,800	1,147
2020-02-05	1,163	1,166	1,142	1,145	25,300	1,145
2020-02-04	1,149	1,166	1,140	1,149	14,400	1,149
2020-02-03	1,147	1,168	1,145	1,160	15,300	1,160
2020-01-31	1,167	1,178	1,160	1,160	17,500	1,160
2020-01-30	1,213	1,213	1,166	1,169	24,900	1,169
2020-01-29	1,209	1,218	1,198	1,211	12,000	1,211
2020-01-28	1,206	1,230	1,188	1,214	20,900	1,214
2020-01-27	1,256	1,256	1,212	1,227	24,000	1,227
2020-01-24	1,290	1,290	1,260	1,260	16,000	1,260
2020-01-23	1,326	1,326	1,286	1,290	17,700	1,290
2020-01-22	1,329	1,342	1,326	1,330	9,100	1,330
2020-01-21	1,305	1,347	1,305	1,329	18,500	1,329
2020-01-20	1,254	1,298	1,254	1,292	13,400	1,292
2020-01-17	1,240	1,263	1,233	1,237	20,700	1,237
2020-01-16	1,247	1,255	1,227	1,241	20,400	1,241
2020-01-15	1,290	1,290	1,248	1,249	25,100	1,249
2020-01-14	1,339	1,341	1,284	1,285	23,000	1,285
2020-01-10	1,370	1,372	1,334	1,336	19,200	1,336
2020-01-09	1,384	1,400	1,378	1,387	10,900	1,387
2020-01-08	1,391	1,391	1,351	1,372	17,700	1,372
2020-01-07	1,389	1,408	1,373	1,392	18,500	1,392
2020-01-06	1,395	1,402	1,365	1,371	11,600	1,371

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