3183 ウイン・パートナーズ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	996	997	992	995	16,300	995
2021-12-29	995	997	990	995	20,200	995
2021-12-28	978	992	974	992	47,000	992
2021-12-27	975	975	968	970	19,100	970
2021-12-24	973	975	968	969	20,800	969
2021-12-23	977	977	971	973	14,100	973
2021-12-22	973	977	973	973	12,100	973
2021-12-21	972	976	966	973	39,800	973
2021-12-20	970	975	967	967	30,400	967
2021-12-17	973	976	970	974	19,900	974
2021-12-16	971	975	969	971	17,700	971
2021-12-15	966	975	965	971	25,600	971
2021-12-14	969	969	965	966	12,700	966
2021-12-13	978	978	962	967	22,400	967
2021-12-10	974	974	963	966	20,000	966
2021-12-09	957	967	953	967	21,400	967
2021-12-08	952	955	948	955	47,400	955
2021-12-07	943	952	940	952	256,100	952
2021-12-06	945	952	939	940	19,900	940
2021-12-03	932	947	932	942	39,900	942
2021-12-02	950	961	930	930	31,600	930
2021-12-01	939	966	939	954	100,100	954
2021-11-30	931	942	931	940	104,000	940
2021-11-29	916	932	916	929	124,300	929
2021-11-26	923	924	914	919	45,100	919
2021-11-25	927	930	923	923	19,500	923
2021-11-24	927	931	926	927	34,200	927
2021-11-22	928	930	925	925	16,300	925
2021-11-19	930	932	925	930	23,100	930
2021-11-18	927	937	926	930	16,300	930
2021-11-17	946	946	926	926	23,300	926
2021-11-16	945	952	944	944	14,100	944
2021-11-15	943	945	939	944	13,700	944
2021-11-12	927	937	926	933	29,800	933
2021-11-11	929	934	925	925	25,800	925
2021-11-10	931	942	927	928	40,900	928
2021-11-09	948	949	931	931	46,700	931
2021-11-08	950	952	946	946	14,700	946
2021-11-05	958	958	946	949	26,700	949
2021-11-04	970	971	948	948	82,800	948
2021-11-02	970	970	964	969	12,800	969
2021-11-01	969	971	966	970	25,400	970
2021-10-29	960	961	955	961	13,400	961
2021-10-28	958	963	955	963	35,900	963
2021-10-27	966	967	958	958	13,100	958
2021-10-26	967	967	962	964	10,100	964
2021-10-25	966	969	961	961	12,300	961
2021-10-22	962	966	960	962	18,900	962
2021-10-21	967	971	963	963	10,000	963
2021-10-20	975	976	966	968	8,200	968
2021-10-19	969	972	966	971	9,700	971
2021-10-18	970	970	965	969	20,300	969
2021-10-15	967	968	962	966	13,600	966
2021-10-14	960	962	955	959	28,400	959
2021-10-13	970	970	960	960	20,400	960
2021-10-12	978	978	966	966	10,900	966
2021-10-11	982	986	976	978	22,600	978
2021-10-08	971	982	971	979	24,600	979
2021-10-07	967	970	961	961	18,200	961
2021-10-06	975	979	964	964	24,500	964
2021-10-05	971	972	959	963	57,000	963
2021-10-04	988	988	971	973	19,800	973
2021-10-01	981	983	974	975	38,800	975
2021-09-30	984	989	981	981	20,500	981
2021-09-29	989	990	980	989	39,100	989
2021-09-28	996	996	986	996	28,200	996
2021-09-27	997	1,001	992	995	32,400	995
2021-09-24	995	996	990	996	22,900	996
2021-09-22	991	991	987	988	19,900	988
2021-09-21	991	995	990	991	26,500	991
2021-09-17	996	998	990	998	34,300	998
2021-09-16	993	998	990	998	25,000	998
2021-09-15	995	998	992	997	26,400	997
2021-09-14	997	1,002	993	999	48,700	999
2021-09-13	995	997	993	997	24,500	997
2021-09-10	991	995	986	995	60,500	995
2021-09-09	999	999	992	998	30,600	998
2021-09-08	998	1,000	994	999	27,500	999
2021-09-07	999	1,000	991	998	21,000	998
2021-09-06	1,004	1,004	993	994	20,200	994
2021-09-03	993	999	993	998	24,300	998
2021-09-02	997	997	991	993	7,000	993
2021-09-01	991	998	991	997	8,300	997
2021-08-31	999	999	990	992	25,200	992
2021-08-30	1,002	1,003	995	1,000	17,500	1,000
2021-08-27	996	999	993	998	8,500	998
2021-08-26	1,002	1,002	994	999	13,300	999
2021-08-25	997	1,002	994	997	10,600	997
2021-08-24	1,000	1,002	995	1,001	11,300	1,001
2021-08-23	1,000	1,003	995	1,000	15,600	1,000
2021-08-20	997	1,001	991	992	10,800	992
2021-08-19	1,001	1,004	991	991	16,700	991
2021-08-18	1,002	1,010	1,001	1,001	14,100	1,001
2021-08-17	1,010	1,010	1,002	1,010	11,600	1,010
2021-08-16	1,009	1,009	1,000	1,000	10,400	1,000
2021-08-13	1,000	1,008	1,000	1,008	5,600	1,008
2021-08-12	1,001	1,006	998	1,004	7,700	1,004
2021-08-11	997	1,010	995	1,010	9,700	1,010
2021-08-10	1,010	1,010	988	988	11,800	988
2021-08-06	991	1,010	991	1,010	8,500	1,010
2021-08-05	995	999	991	991	11,900	991
2021-08-04	1,007	1,009	1,001	1,002	3,100	1,002
2021-08-03	1,010	1,011	1,003	1,007	2,900	1,007
2021-08-02	993	1,012	993	1,011	13,100	1,011
2021-07-30	1,002	1,002	994	994	9,600	994
2021-07-29	999	1,007	995	1,007	11,000	1,007
2021-07-28	1,000	1,010	997	998	9,000	998
2021-07-27	1,004	1,006	996	1,006	8,800	1,006
2021-07-26	1,001	1,001	992	998	9,600	998
2021-07-21	990	994	986	987	6,000	987
2021-07-20	988	992	983	986	17,600	986
2021-07-19	993	997	988	988	12,300	988
2021-07-16	990	1,004	990	999	9,300	999
2021-07-15	1,016	1,016	998	999	14,100	999
2021-07-14	1,011	1,015	1,005	1,011	4,500	1,011
2021-07-13	1,015	1,015	1,006	1,014	14,700	1,014
2021-07-12	1,030	1,030	1,000	1,015	39,700	1,015
2021-07-09	981	997	975	988	35,600	988
2021-07-08	992	992	981	981	28,000	981
2021-07-07	994	1,002	989	992	22,000	992
2021-07-06	995	998	991	995	10,600	995
2021-07-05	1,006	1,006	995	995	9,900	995
2021-07-02	1,000	1,006	999	1,002	8,400	1,002
2021-07-01	1,003	1,004	999	999	11,400	999
2021-06-30	1,007	1,010	999	1,003	13,100	1,003
2021-06-29	1,002	1,006	996	999	22,000	999
2021-06-28	1,004	1,010	1,000	1,008	26,000	1,008
2021-06-25	1,004	1,004	990	1,001	18,500	1,001
2021-06-24	1,001	1,004	995	999	4,500	999
2021-06-23	996	1,003	995	996	11,700	996
2021-06-22	987	1,000	987	1,000	23,200	1,000
2021-06-21	980	986	977	977	31,300	977
2021-06-18	1,003	1,004	990	990	15,500	990
2021-06-17	1,002	1,002	998	1,000	8,700	1,000
2021-06-16	1,004	1,013	1,000	1,007	20,600	1,007
2021-06-15	991	1,002	991	999	23,800	999
2021-06-14	980	993	980	990	14,000	990
2021-06-11	976	983	973	977	35,500	977
2021-06-10	981	986	979	979	17,100	979
2021-06-09	984	991	980	981	19,700	981
2021-06-08	976	986	976	984	13,800	984
2021-06-07	977	985	972	973	28,500	973
2021-06-04	983	986	977	977	17,400	977
2021-06-03	981	992	980	980	13,400	980
2021-06-02	987	990	980	980	17,600	980
2021-06-01	992	996	982	982	27,200	982
2021-05-31	998	998	986	987	17,300	987
2021-05-28	986	995	984	994	18,300	994
2021-05-27	992	998	983	983	15,500	983
2021-05-26	990	997	986	992	15,300	992
2021-05-25	1,012	1,012	991	991	29,500	991
2021-05-24	1,006	1,015	1,005	1,011	12,700	1,011
2021-05-21	1,007	1,012	1,000	1,006	13,500	1,006
2021-05-20	997	1,009	997	1,006	16,000	1,006
2021-05-19	994	1,005	994	997	19,400	997
2021-05-18	1,001	1,008	995	1,003	18,200	1,003
2021-05-17	998	1,012	998	1,001	40,300	1,001
2021-05-14	974	994	974	983	18,600	983
2021-05-13	972	985	966	966	33,500	966
2021-05-12	989	992	974	975	27,000	975
2021-05-11	1,010	1,010	987	987	31,100	987
2021-05-10	1,007	1,014	1,005	1,014	13,100	1,014
2021-05-07	1,005	1,011	1,000	1,007	23,200	1,007
2021-05-06	990	1,004	990	997	21,500	997
2021-04-30	985	995	983	983	28,500	983
2021-04-28	995	998	984	985	33,400	985
2021-04-27	992	1,008	986	996	32,800	996
2021-04-26	1,004	1,006	991	991	31,600	991
2021-04-23	1,000	1,010	999	1,003	19,100	1,003
2021-04-22	1,002	1,009	999	1,005	23,800	1,005
2021-04-21	992	1,003	990	996	61,100	996
2021-04-20	1,020	1,024	1,004	1,004	49,200	1,004
2021-04-19	1,033	1,035	1,023	1,024	23,600	1,024
2021-04-16	1,041	1,041	1,027	1,028	39,700	1,028
2021-04-15	1,038	1,047	1,033	1,042	21,600	1,042
2021-04-14	1,044	1,045	1,032	1,038	21,400	1,038
2021-04-13	1,048	1,052	1,038	1,040	37,400	1,040
2021-04-12	1,037	1,047	1,035	1,043	15,700	1,043
2021-04-09	1,031	1,041	1,026	1,033	44,900	1,033
2021-04-08	1,041	1,042	1,029	1,033	55,900	1,033
2021-04-07	1,042	1,052	1,037	1,052	37,800	1,052
2021-04-06	1,062	1,062	1,042	1,042	38,200	1,042
2021-04-05	1,055	1,064	1,046	1,062	42,300	1,062
2021-04-02	1,051	1,053	1,042	1,051	29,200	1,051
2021-04-01	1,059	1,061	1,035	1,041	53,300	1,041
2021-03-31	1,049	1,062	1,038	1,052	53,000	1,052
2021-03-30	1,052	1,064	1,046	1,056	143,300	1,056
2021-03-29	1,099	1,102	1,073	1,080	218,200	1,080
2021-03-26	1,095	1,096	1,084	1,087	148,500	1,087
2021-03-25	1,065	1,083	1,065	1,081	50,700	1,081
2021-03-24	1,087	1,087	1,053	1,061	92,700	1,061
2021-03-23	1,113	1,113	1,091	1,091	122,400	1,091
2021-03-22	1,104	1,114	1,100	1,112	124,900	1,112
2021-03-19	1,099	1,106	1,086	1,106	161,300	1,106
2021-03-18	1,110	1,110	1,090	1,098	84,000	1,098
2021-03-17	1,100	1,110	1,093	1,100	91,800	1,100
2021-03-16	1,088	1,108	1,083	1,108	151,400	1,108
2021-03-15	1,065	1,093	1,055	1,080	323,400	1,080
2021-03-12	1,054	1,060	1,050	1,055	821,600	1,055
2021-03-11	1,087	1,099	1,061	1,061	256,500	1,061
2021-03-10	1,125	1,125	1,097	1,097	137,000	1,097
2021-03-09	1,156	1,157	1,133	1,138	106,300	1,138
2021-03-08	1,150	1,196	1,140	1,165	256,000	1,165
2021-03-05	1,230	1,297	1,219	1,297	63,500	1,297
2021-03-04	1,233	1,237	1,201	1,237	19,300	1,237
2021-03-03	1,207	1,230	1,200	1,230	15,500	1,230
2021-03-02	1,210	1,210	1,184	1,209	33,400	1,209
2021-03-01	1,150	1,202	1,150	1,202	31,100	1,202
2021-02-26	1,193	1,193	1,148	1,148	36,900	1,148
2021-02-25	1,185	1,193	1,176	1,193	15,200	1,193
2021-02-24	1,162	1,180	1,161	1,175	6,500	1,175
2021-02-22	1,166	1,166	1,160	1,165	6,700	1,165
2021-02-19	1,129	1,160	1,129	1,143	10,400	1,143
2021-02-18	1,183	1,184	1,114	1,129	16,400	1,129
2021-02-17	1,219	1,219	1,205	1,205	3,800	1,205
2021-02-16	1,208	1,214	1,201	1,214	8,000	1,214
2021-02-15	1,198	1,202	1,186	1,202	6,500	1,202
2021-02-12	1,175	1,190	1,161	1,179	8,000	1,179
2021-02-10	1,195	1,195	1,176	1,176	5,600	1,176
2021-02-09	1,175	1,198	1,170	1,198	12,600	1,198
2021-02-08	1,148	1,175	1,141	1,175	15,500	1,175
2021-02-05	1,117	1,135	1,112	1,135	11,200	1,135
2021-02-04	1,114	1,115	1,113	1,113	3,900	1,113
2021-02-03	1,107	1,115	1,099	1,109	4,900	1,109
2021-02-02	1,096	1,110	1,090	1,103	9,000	1,103
2021-02-01	1,096	1,105	1,096	1,096	7,100	1,096
2021-01-29	1,111	1,119	1,098	1,100	10,900	1,100
2021-01-28	1,106	1,121	1,105	1,111	13,300	1,111
2021-01-27	1,135	1,135	1,110	1,113	5,900	1,113
2021-01-26	1,156	1,156	1,117	1,117	8,300	1,117
2021-01-25	1,119	1,126	1,101	1,126	8,400	1,126
2021-01-22	1,134	1,137	1,101	1,101	10,100	1,101
2021-01-21	1,139	1,151	1,127	1,145	6,700	1,145
2021-01-20	1,123	1,142	1,123	1,136	2,400	1,136
2021-01-19	1,144	1,144	1,120	1,123	2,700	1,123
2021-01-18	1,101	1,146	1,101	1,142	6,900	1,142
2021-01-15	1,160	1,160	1,118	1,118	6,800	1,118
2021-01-14	1,171	1,173	1,155	1,166	7,400	1,166
2021-01-13	1,154	1,176	1,154	1,175	8,400	1,175
2021-01-12	1,185	1,195	1,151	1,158	8,900	1,158
2021-01-08	1,134	1,193	1,134	1,193	14,300	1,193
2021-01-07	1,165	1,176	1,131	1,143	11,900	1,143
2021-01-06	1,140	1,170	1,138	1,142	8,100	1,142
2021-01-05	1,181	1,186	1,147	1,150	8,200	1,150
2021-01-04	1,235	1,235	1,182	1,186	5,600	1,186

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