3183 ウイン・パートナーズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,023 | 1,080 | 1,010 | 1,066 | 73,100 | 1,066 |
| 2022-12-29 | 998 | 1,023 | 993 | 1,023 | 22,600 | 1,023 |
| 2022-12-28 | 991 | 997 | 989 | 997 | 10,400 | 997 |
| 2022-12-27 | 990 | 992 | 988 | 990 | 5,100 | 990 |
| 2022-12-26 | 993 | 995 | 986 | 989 | 13,900 | 989 |
| 2022-12-23 | 966 | 981 | 966 | 981 | 9,500 | 981 |
| 2022-12-22 | 968 | 975 | 967 | 972 | 6,600 | 972 |
| 2022-12-21 | 969 | 973 | 961 | 961 | 17,600 | 961 |
| 2022-12-20 | 982 | 991 | 973 | 974 | 12,700 | 974 |
| 2022-12-19 | 979 | 988 | 979 | 981 | 7,100 | 981 |
| 2022-12-16 | 985 | 994 | 979 | 979 | 10,900 | 979 |
| 2022-12-15 | 992 | 994 | 985 | 991 | 5,000 | 991 |
| 2022-12-14 | 997 | 997 | 985 | 993 | 10,400 | 993 |
| 2022-12-13 | 989 | 993 | 986 | 990 | 10,400 | 990 |
| 2022-12-12 | 1,002 | 1,002 | 984 | 990 | 12,800 | 990 |
| 2022-12-09 | 969 | 978 | 969 | 977 | 15,400 | 977 |
| 2022-12-08 | 969 | 981 | 965 | 969 | 14,600 | 969 |
| 2022-12-07 | 965 | 973 | 965 | 967 | 12,700 | 967 |
| 2022-12-06 | 966 | 974 | 964 | 966 | 16,000 | 966 |
| 2022-12-05 | 972 | 976 | 965 | 965 | 17,300 | 965 |
| 2022-12-02 | 980 | 983 | 970 | 970 | 22,700 | 970 |
| 2022-12-01 | 992 | 996 | 982 | 982 | 14,800 | 982 |
| 2022-11-30 | 996 | 1,003 | 992 | 992 | 8,800 | 992 |
| 2022-11-29 | 1,011 | 1,011 | 995 | 999 | 11,600 | 999 |
| 2022-11-28 | 1,017 | 1,017 | 1,011 | 1,016 | 10,700 | 1,016 |
| 2022-11-25 | 1,009 | 1,015 | 1,005 | 1,010 | 8,500 | 1,010 |
| 2022-11-24 | 1,003 | 1,009 | 998 | 1,009 | 16,300 | 1,009 |
| 2022-11-22 | 984 | 1,001 | 984 | 1,001 | 21,600 | 1,001 |
| 2022-11-21 | 984 | 984 | 978 | 982 | 5,000 | 982 |
| 2022-11-18 | 985 | 986 | 978 | 978 | 8,500 | 978 |
| 2022-11-17 | 978 | 987 | 978 | 980 | 4,300 | 980 |
| 2022-11-16 | 998 | 998 | 977 | 977 | 8,400 | 977 |
| 2022-11-15 | 977 | 1,002 | 977 | 999 | 22,900 | 999 |
| 2022-11-14 | 979 | 983 | 976 | 977 | 9,300 | 977 |
| 2022-11-11 | 979 | 979 | 969 | 979 | 14,500 | 979 |
| 2022-11-10 | 966 | 973 | 966 | 966 | 7,000 | 966 |
| 2022-11-09 | 970 | 976 | 964 | 966 | 7,400 | 966 |
| 2022-11-08 | 957 | 977 | 957 | 975 | 12,900 | 975 |
| 2022-11-07 | 961 | 962 | 957 | 959 | 8,700 | 959 |
| 2022-11-04 | 963 | 972 | 960 | 961 | 14,700 | 961 |
| 2022-11-02 | 978 | 978 | 965 | 968 | 10,800 | 968 |
| 2022-11-01 | 967 | 984 | 967 | 978 | 8,000 | 978 |
| 2022-10-31 | 969 | 981 | 966 | 970 | 16,500 | 970 |
| 2022-10-28 | 988 | 999 | 966 | 966 | 75,300 | 966 |
| 2022-10-27 | 1,003 | 1,003 | 988 | 988 | 7,500 | 988 |
| 2022-10-26 | 999 | 1,002 | 990 | 1,000 | 16,300 | 1,000 |
| 2022-10-25 | 975 | 995 | 975 | 991 | 16,000 | 991 |
| 2022-10-24 | 991 | 991 | 971 | 972 | 7,400 | 972 |
| 2022-10-21 | 987 | 988 | 982 | 984 | 4,300 | 984 |
| 2022-10-20 | 987 | 993 | 982 | 990 | 7,900 | 990 |
| 2022-10-19 | 988 | 999 | 983 | 997 | 14,900 | 997 |
| 2022-10-18 | 986 | 987 | 977 | 987 | 8,600 | 987 |
| 2022-10-17 | 984 | 984 | 979 | 979 | 5,800 | 979 |
| 2022-10-14 | 975 | 987 | 964 | 985 | 16,600 | 985 |
| 2022-10-13 | 969 | 969 | 961 | 961 | 9,600 | 961 |
| 2022-10-12 | 969 | 976 | 967 | 976 | 11,700 | 976 |
| 2022-10-11 | 984 | 984 | 968 | 969 | 12,900 | 969 |
| 2022-10-07 | 978 | 987 | 977 | 984 | 13,300 | 984 |
| 2022-10-06 | 977 | 989 | 977 | 989 | 21,500 | 989 |
| 2022-10-05 | 985 | 985 | 973 | 977 | 14,600 | 977 |
| 2022-10-04 | 958 | 982 | 958 | 982 | 22,800 | 982 |
| 2022-10-03 | 947 | 958 | 943 | 958 | 10,000 | 958 |
| 2022-09-30 | 956 | 957 | 947 | 947 | 8,500 | 947 |
| 2022-09-29 | 950 | 958 | 945 | 958 | 12,100 | 958 |
| 2022-09-28 | 924 | 941 | 924 | 941 | 21,300 | 941 |
| 2022-09-27 | 926 | 933 | 924 | 925 | 19,400 | 925 |
| 2022-09-26 | 940 | 941 | 926 | 926 | 29,800 | 926 |
| 2022-09-22 | 943 | 948 | 940 | 940 | 15,800 | 940 |
| 2022-09-21 | 950 | 952 | 945 | 945 | 15,200 | 945 |
| 2022-09-20 | 950 | 955 | 950 | 951 | 13,600 | 951 |
| 2022-09-16 | 957 | 957 | 950 | 950 | 10,400 | 950 |
| 2022-09-15 | 963 | 968 | 957 | 957 | 10,000 | 957 |
| 2022-09-14 | 968 | 968 | 959 | 959 | 23,700 | 959 |
| 2022-09-13 | 971 | 974 | 968 | 970 | 8,500 | 970 |
| 2022-09-12 | 972 | 976 | 971 | 971 | 10,900 | 971 |
| 2022-09-09 | 968 | 976 | 968 | 969 | 30,400 | 969 |
| 2022-09-08 | 966 | 983 | 966 | 983 | 16,700 | 983 |
| 2022-09-07 | 966 | 969 | 964 | 965 | 14,100 | 965 |
| 2022-09-06 | 968 | 971 | 966 | 966 | 15,600 | 966 |
| 2022-09-05 | 973 | 975 | 970 | 971 | 12,200 | 971 |
| 2022-09-02 | 980 | 981 | 971 | 973 | 20,000 | 973 |
| 2022-09-01 | 990 | 992 | 980 | 980 | 29,800 | 980 |
| 2022-08-31 | 997 | 998 | 993 | 995 | 12,300 | 995 |
| 2022-08-30 | 995 | 1,000 | 994 | 1,000 | 15,700 | 1,000 |
| 2022-08-29 | 996 | 998 | 991 | 991 | 21,500 | 991 |
| 2022-08-26 | 1,020 | 1,020 | 1,000 | 1,005 | 7,000 | 1,005 |
| 2022-08-25 | 997 | 1,020 | 997 | 1,017 | 26,400 | 1,017 |
| 2022-08-24 | 996 | 999 | 994 | 995 | 7,300 | 995 |
| 2022-08-23 | 996 | 1,000 | 991 | 991 | 16,300 | 991 |
| 2022-08-22 | 1,001 | 1,002 | 995 | 998 | 9,500 | 998 |
| 2022-08-19 | 1,003 | 1,003 | 998 | 998 | 3,800 | 998 |
| 2022-08-18 | 1,007 | 1,007 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2022-08-17 | 1,003 | 1,007 | 1,001 | 1,007 | 12,900 | 1,007 |
| 2022-08-16 | 999 | 1,002 | 996 | 998 | 12,100 | 998 |
| 2022-08-15 | 1,014 | 1,014 | 999 | 999 | 8,500 | 999 |
| 2022-08-12 | 1,004 | 1,016 | 999 | 1,016 | 20,600 | 1,016 |
| 2022-08-10 | 1,006 | 1,006 | 996 | 996 | 5,400 | 996 |
| 2022-08-09 | 1,000 | 1,006 | 996 | 996 | 7,600 | 996 |
| 2022-08-08 | 1,007 | 1,007 | 992 | 993 | 19,700 | 993 |
| 2022-08-05 | 1,001 | 1,014 | 999 | 1,012 | 17,800 | 1,012 |
| 2022-08-04 | 1,015 | 1,015 | 1,002 | 1,002 | 6,500 | 1,002 |
| 2022-08-03 | 1,006 | 1,013 | 1,006 | 1,012 | 5,800 | 1,012 |
| 2022-08-02 | 1,023 | 1,023 | 1,002 | 1,006 | 13,400 | 1,006 |
| 2022-08-01 | 1,018 | 1,025 | 1,011 | 1,023 | 16,000 | 1,023 |
| 2022-07-29 | 1,030 | 1,031 | 1,016 | 1,018 | 13,300 | 1,018 |
| 2022-07-28 | 1,039 | 1,046 | 1,025 | 1,030 | 35,400 | 1,030 |
| 2022-07-27 | 1,047 | 1,047 | 1,030 | 1,030 | 7,700 | 1,030 |
| 2022-07-26 | 1,051 | 1,051 | 1,039 | 1,047 | 10,700 | 1,047 |
| 2022-07-25 | 1,041 | 1,044 | 1,034 | 1,041 | 7,600 | 1,041 |
| 2022-07-22 | 1,054 | 1,054 | 1,043 | 1,048 | 10,200 | 1,048 |
| 2022-07-21 | 1,052 | 1,054 | 1,046 | 1,054 | 10,300 | 1,054 |
| 2022-07-20 | 1,047 | 1,053 | 1,044 | 1,053 | 19,400 | 1,053 |
| 2022-07-19 | 1,042 | 1,047 | 1,037 | 1,039 | 7,900 | 1,039 |
| 2022-07-15 | 1,048 | 1,049 | 1,035 | 1,047 | 11,100 | 1,047 |
| 2022-07-14 | 1,022 | 1,049 | 1,022 | 1,049 | 12,000 | 1,049 |
| 2022-07-13 | 1,020 | 1,039 | 1,020 | 1,039 | 8,600 | 1,039 |
| 2022-07-12 | 1,035 | 1,035 | 1,016 | 1,020 | 13,900 | 1,020 |
| 2022-07-11 | 1,048 | 1,048 | 1,022 | 1,030 | 47,300 | 1,030 |
| 2022-07-08 | 1,020 | 1,037 | 1,017 | 1,034 | 27,800 | 1,034 |
| 2022-07-07 | 1,008 | 1,022 | 1,008 | 1,022 | 13,500 | 1,022 |
| 2022-07-06 | 1,004 | 1,015 | 1,002 | 1,006 | 15,400 | 1,006 |
| 2022-07-05 | 1,025 | 1,026 | 1,008 | 1,008 | 12,700 | 1,008 |
| 2022-07-04 | 1,015 | 1,025 | 1,010 | 1,023 | 16,200 | 1,023 |
| 2022-07-01 | 1,002 | 1,009 | 996 | 1,005 | 23,400 | 1,005 |
| 2022-06-30 | 1,025 | 1,027 | 1,003 | 1,003 | 21,500 | 1,003 |
| 2022-06-29 | 1,012 | 1,031 | 1,000 | 1,031 | 38,900 | 1,031 |
| 2022-06-28 | 1,014 | 1,015 | 1,003 | 1,012 | 9,700 | 1,012 |
| 2022-06-27 | 1,020 | 1,020 | 1,006 | 1,011 | 9,700 | 1,011 |
| 2022-06-24 | 1,000 | 1,014 | 997 | 1,013 | 9,500 | 1,013 |
| 2022-06-23 | 1,003 | 1,012 | 998 | 998 | 9,000 | 998 |
| 2022-06-22 | 1,019 | 1,019 | 1,001 | 1,002 | 5,700 | 1,002 |
| 2022-06-21 | 1,002 | 1,018 | 1,000 | 1,018 | 11,100 | 1,018 |
| 2022-06-20 | 993 | 1,000 | 987 | 987 | 9,400 | 987 |
| 2022-06-17 | 989 | 1,005 | 989 | 999 | 13,500 | 999 |
| 2022-06-16 | 993 | 1,007 | 993 | 1,000 | 8,600 | 1,000 |
| 2022-06-15 | 1,000 | 1,005 | 993 | 993 | 12,800 | 993 |
| 2022-06-14 | 1,007 | 1,021 | 1,003 | 1,003 | 11,500 | 1,003 |
| 2022-06-13 | 1,000 | 1,026 | 1,000 | 1,018 | 16,000 | 1,018 |
| 2022-06-10 | 1,039 | 1,039 | 1,010 | 1,010 | 19,700 | 1,010 |
| 2022-06-09 | 1,031 | 1,033 | 1,021 | 1,025 | 10,200 | 1,025 |
| 2022-06-08 | 1,031 | 1,040 | 1,031 | 1,040 | 11,300 | 1,040 |
| 2022-06-07 | 1,026 | 1,035 | 1,025 | 1,031 | 14,300 | 1,031 |
| 2022-06-06 | 1,010 | 1,026 | 1,008 | 1,022 | 10,900 | 1,022 |
| 2022-06-03 | 1,024 | 1,026 | 1,015 | 1,022 | 8,700 | 1,022 |
| 2022-06-02 | 1,022 | 1,022 | 1,013 | 1,018 | 10,700 | 1,018 |
| 2022-06-01 | 1,031 | 1,033 | 1,022 | 1,028 | 13,200 | 1,028 |
| 2022-05-31 | 1,047 | 1,049 | 1,037 | 1,037 | 20,100 | 1,037 |
| 2022-05-30 | 1,030 | 1,054 | 1,021 | 1,054 | 51,400 | 1,054 |
| 2022-05-27 | 1,033 | 1,033 | 1,018 | 1,022 | 8,400 | 1,022 |
| 2022-05-26 | 1,024 | 1,036 | 1,020 | 1,030 | 16,600 | 1,030 |
| 2022-05-25 | 996 | 1,018 | 996 | 1,018 | 14,000 | 1,018 |
| 2022-05-24 | 1,019 | 1,023 | 997 | 997 | 23,100 | 997 |
| 2022-05-23 | 1,035 | 1,041 | 1,016 | 1,024 | 26,100 | 1,024 |
| 2022-05-20 | 1,020 | 1,038 | 1,020 | 1,035 | 22,700 | 1,035 |
| 2022-05-19 | 992 | 1,022 | 992 | 1,022 | 12,700 | 1,022 |
| 2022-05-18 | 1,019 | 1,023 | 1,015 | 1,016 | 4,300 | 1,016 |
| 2022-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 15,300 | 1,020 |
| 2022-05-16 | 1,014 | 1,017 | 996 | 1,000 | 26,900 | 1,000 |
| 2022-05-13 | 992 | 1,006 | 991 | 1,000 | 21,600 | 1,000 |
| 2022-05-12 | 994 | 994 | 986 | 989 | 11,600 | 989 |
| 2022-05-11 | 986 | 995 | 986 | 994 | 4,700 | 994 |
| 2022-05-10 | 990 | 1,000 | 989 | 990 | 10,100 | 990 |
| 2022-05-09 | 999 | 1,006 | 995 | 995 | 15,200 | 995 |
| 2022-05-06 | 997 | 1,005 | 993 | 1,000 | 16,400 | 1,000 |
| 2022-05-02 | 996 | 998 | 984 | 997 | 15,500 | 997 |
| 2022-04-28 | 976 | 1,000 | 976 | 996 | 20,900 | 996 |
| 2022-04-27 | 964 | 984 | 960 | 979 | 44,900 | 979 |
| 2022-04-26 | 985 | 985 | 968 | 970 | 15,600 | 970 |
| 2022-04-25 | 981 | 982 | 971 | 971 | 14,400 | 971 |
| 2022-04-22 | 990 | 994 | 988 | 990 | 5,200 | 990 |
| 2022-04-21 | 1,000 | 1,001 | 990 | 990 | 16,600 | 990 |
| 2022-04-20 | 986 | 998 | 986 | 998 | 9,800 | 998 |
| 2022-04-19 | 988 | 998 | 986 | 986 | 6,500 | 986 |
| 2022-04-18 | 989 | 994 | 982 | 988 | 10,600 | 988 |
| 2022-04-15 | 990 | 999 | 987 | 993 | 11,400 | 993 |
| 2022-04-14 | 981 | 994 | 981 | 993 | 8,700 | 993 |
| 2022-04-13 | 980 | 991 | 980 | 984 | 22,100 | 984 |
| 2022-04-12 | 994 | 998 | 984 | 984 | 16,100 | 984 |
| 2022-04-11 | 1,007 | 1,007 | 997 | 1,000 | 14,900 | 1,000 |
| 2022-04-08 | 1,004 | 1,012 | 997 | 1,003 | 41,700 | 1,003 |
| 2022-04-07 | 1,009 | 1,009 | 995 | 995 | 23,000 | 995 |
| 2022-04-06 | 1,026 | 1,026 | 1,014 | 1,014 | 16,200 | 1,014 |
| 2022-04-05 | 1,024 | 1,032 | 1,021 | 1,023 | 23,200 | 1,023 |
| 2022-04-04 | 1,011 | 1,026 | 1,011 | 1,024 | 14,200 | 1,024 |
| 2022-04-01 | 998 | 1,014 | 994 | 1,008 | 26,600 | 1,008 |
| 2022-03-31 | 1,002 | 1,013 | 999 | 999 | 35,100 | 999 |
| 2022-03-30 | 1,029 | 1,033 | 999 | 1,009 | 107,000 | 1,009 |
| 2022-03-29 | 1,080 | 1,080 | 1,068 | 1,074 | 83,700 | 1,074 |
| 2022-03-28 | 1,087 | 1,087 | 1,077 | 1,077 | 34,700 | 1,077 |
| 2022-03-25 | 1,090 | 1,091 | 1,084 | 1,087 | 25,000 | 1,087 |
| 2022-03-24 | 1,084 | 1,090 | 1,073 | 1,090 | 42,900 | 1,090 |
| 2022-03-23 | 1,070 | 1,089 | 1,067 | 1,084 | 75,000 | 1,084 |
| 2022-03-22 | 1,067 | 1,068 | 1,058 | 1,066 | 61,500 | 1,066 |
| 2022-03-18 | 1,059 | 1,064 | 1,049 | 1,063 | 72,600 | 1,063 |
| 2022-03-17 | 1,066 | 1,066 | 1,050 | 1,059 | 90,800 | 1,059 |
| 2022-03-16 | 1,052 | 1,060 | 1,038 | 1,058 | 64,300 | 1,058 |
| 2022-03-15 | 1,054 | 1,054 | 1,038 | 1,044 | 69,700 | 1,044 |
| 2022-03-14 | 1,040 | 1,055 | 1,040 | 1,054 | 79,900 | 1,054 |
| 2022-03-11 | 1,031 | 1,035 | 1,025 | 1,035 | 183,300 | 1,035 |
| 2022-03-10 | 1,010 | 1,036 | 1,005 | 1,036 | 94,600 | 1,036 |
| 2022-03-09 | 1,000 | 1,002 | 992 | 994 | 76,200 | 994 |
| 2022-03-08 | 999 | 1,006 | 992 | 1,000 | 55,000 | 1,000 |
| 2022-03-07 | 991 | 1,002 | 990 | 1,001 | 55,900 | 1,001 |
| 2022-03-04 | 1,000 | 1,001 | 989 | 997 | 170,700 | 997 |
| 2022-03-03 | 1,000 | 1,003 | 995 | 1,001 | 74,200 | 1,001 |
| 2022-03-02 | 1,000 | 1,001 | 989 | 993 | 76,800 | 993 |
| 2022-03-01 | 1,009 | 1,019 | 1,004 | 1,004 | 93,900 | 1,004 |
| 2022-02-28 | 1,040 | 1,041 | 1,000 | 1,009 | 151,500 | 1,009 |
| 2022-02-25 | 1,054 | 1,056 | 1,037 | 1,053 | 77,900 | 1,053 |
| 2022-02-24 | 1,041 | 1,048 | 1,034 | 1,046 | 52,300 | 1,046 |
| 2022-02-22 | 1,039 | 1,045 | 1,030 | 1,041 | 35,100 | 1,041 |
| 2022-02-21 | 1,050 | 1,050 | 1,025 | 1,044 | 40,100 | 1,044 |
| 2022-02-18 | 1,045 | 1,057 | 1,044 | 1,057 | 40,900 | 1,057 |
| 2022-02-17 | 1,045 | 1,050 | 1,043 | 1,050 | 24,400 | 1,050 |
| 2022-02-16 | 1,034 | 1,047 | 1,034 | 1,045 | 33,000 | 1,045 |
| 2022-02-15 | 1,020 | 1,034 | 1,020 | 1,032 | 32,800 | 1,032 |
| 2022-02-14 | 1,020 | 1,030 | 1,010 | 1,020 | 61,600 | 1,020 |
| 2022-02-10 | 1,004 | 1,005 | 997 | 1,005 | 28,500 | 1,005 |
| 2022-02-09 | 999 | 1,002 | 995 | 1,002 | 29,700 | 1,002 |
| 2022-02-08 | 994 | 997 | 992 | 997 | 20,000 | 997 |
| 2022-02-07 | 991 | 996 | 990 | 993 | 20,800 | 993 |
| 2022-02-04 | 980 | 992 | 979 | 990 | 18,700 | 990 |
| 2022-02-03 | 985 | 991 | 981 | 981 | 19,100 | 981 |
| 2022-02-02 | 984 | 994 | 982 | 990 | 40,900 | 990 |
| 2022-02-01 | 987 | 987 | 977 | 982 | 17,400 | 982 |
| 2022-01-31 | 957 | 980 | 954 | 980 | 41,600 | 980 |
| 2022-01-28 | 941 | 951 | 941 | 951 | 15,900 | 951 |
| 2022-01-27 | 948 | 949 | 931 | 936 | 30,000 | 936 |
| 2022-01-26 | 942 | 949 | 942 | 945 | 11,500 | 945 |
| 2022-01-25 | 952 | 952 | 937 | 942 | 17,800 | 942 |
| 2022-01-24 | 940 | 956 | 940 | 956 | 11,700 | 956 |
| 2022-01-21 | 938 | 949 | 937 | 949 | 18,900 | 949 |
| 2022-01-20 | 939 | 952 | 939 | 944 | 20,200 | 944 |
| 2022-01-19 | 955 | 955 | 940 | 940 | 37,400 | 940 |
| 2022-01-18 | 967 | 969 | 957 | 964 | 25,800 | 964 |
| 2022-01-17 | 965 | 968 | 960 | 967 | 19,800 | 967 |
| 2022-01-14 | 965 | 965 | 957 | 965 | 29,200 | 965 |
| 2022-01-13 | 979 | 979 | 968 | 973 | 18,800 | 973 |
| 2022-01-12 | 974 | 979 | 973 | 979 | 21,600 | 979 |
| 2022-01-11 | 968 | 973 | 963 | 973 | 23,700 | 973 |
| 2022-01-07 | 970 | 974 | 968 | 968 | 24,400 | 968 |
| 2022-01-06 | 987 | 987 | 970 | 970 | 25,900 | 970 |
| 2022-01-05 | 998 | 998 | 988 | 994 | 16,500 | 994 |
| 2022-01-04 | 999 | 1,001 | 991 | 999 | 23,000 | 999 |
分割・併合履歴 ： [2016-12-28]1株→2株
