[3183 東証1部] ウイン・パートナーズ 日足 時系列データ

[3183 東証1部] ウイン・パートナーズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241235.001244.001233.001236.001700021043700
2017-11-221250.001254.001236.001239.002000024839200
2017-11-211250.001256.001249.001254.001300016285500
2017-11-201240.001254.001234.001247.002220027620300
2017-11-171238.001263.001238.001247.002410030145500
2017-11-161221.001237.001221.001230.002510030852100
2017-11-151241.001255.001226.001237.003120038667100
2017-11-141279.001288.001227.001259.006230078733300
2017-11-131284.001295.001280.001290.002830036372500
2017-11-101310.001317.001284.001289.005640073096300
2017-11-091309.001332.001306.001319.005150067756900
2017-11-081313.001319.001302.001318.006110080224300
2017-11-071332.001356.001310.001318.00135300179231800
2017-11-061425.001432.001407.001422.001690024048700
2017-11-021435.001435.001421.001432.002160030876400
2017-11-011399.001429.001394.001429.002020028571400
2017-10-311400.001401.001388.001396.001080015063500
2017-10-301398.001402.001383.001401.003170044272000
2017-10-271400.001408.001391.001402.002530035442300
2017-10-261399.001407.001389.001396.001700023786400
2017-10-251400.001409.001388.001388.001600022313600
2017-10-241402.001406.001395.001400.003440048177300
2017-10-231400.001410.001397.001402.001890026511100
2017-10-201393.001398.001385.001391.001990027667100
2017-10-191419.001423.001390.001406.002860040124600
2017-10-181436.001440.001418.001426.001830026091700
2017-10-171455.001470.001434.001448.002500036196500
2017-10-161465.001468.001444.001455.002740039834200
2017-10-131473.001478.001457.001465.002480036347900
2017-10-121479.001488.001468.001473.001560023070900
2017-10-111498.001498.001476.001479.001830027105200
2017-10-101472.001511.001472.001499.001340019997500
2017-10-061484.001491.001476.001480.001220018081200
2017-10-051482.001501.001482.001496.00800011964300
2017-10-041510.001510.001489.001497.001050015739900
2017-10-031512.001519.001503.001507.002240033843400
2017-10-021500.001512.001492.001503.003010045202600
2017-09-291515.001518.001500.001506.001730026075100
2017-09-281482.001510.001468.001510.003620053950900
2017-09-271463.001468.001455.001465.00850012422900
2017-09-261463.001480.001440.001461.002000029183900
2017-09-251447.001479.001443.001464.001810026370400
2017-09-221450.001468.001435.001445.001980028657700
2017-09-211467.001468.001442.001453.001500021830000
2017-09-201490.001500.001458.001467.002150031707400
2017-09-191490.001495.001472.001479.002550037751800
2017-09-151436.001473.001431.001470.004380064122100
2017-09-141427.001473.001427.001458.003720054221100
2017-09-131431.001438.001417.001424.001140016285900
2017-09-121431.001442.001414.001427.001930027527400
2017-09-111411.001430.001408.001413.001910027089200
2017-09-081420.001429.001405.001411.002330033053100
2017-09-071432.001455.001426.001434.001900027375600
2017-09-061390.001429.001367.001417.002030028486300
2017-09-051510.001510.001392.001420.003780054783100
2017-09-041477.001513.001476.001503.00110900166355500
2017-09-011470.001482.001459.001477.001990029284200
2017-08-311475.001475.001462.001470.001180017347900
2017-08-301480.001481.001460.001475.003480051234200
2017-08-291470.001485.001462.001465.005730084253300
2017-08-281479.001479.001463.001470.001790026397200
2017-08-251464.001475.001457.001472.001370020123700
2017-08-241490.001490.001468.001476.002250033202900
2017-08-231500.001500.001480.001491.002300034227800
2017-08-221526.001526.001493.001499.002520038014100
2017-08-211501.001550.001500.001526.0069000105207700
2017-08-181475.001500.001471.001492.002170032303900
2017-08-171445.001493.001445.001493.004000059176100
2017-08-161430.001457.001429.001445.002230032200600
2017-08-151407.001441.001400.001434.002580036756200
2017-08-141390.001416.001390.001407.002040028662600
2017-08-101409.001423.001405.001417.001130015972600
2017-08-091406.001420.001389.001408.002660037327100
2017-08-081436.001446.001403.001422.001830026040100
2017-08-071412.001483.001401.001439.0081100117196800
2017-08-041391.001412.001383.001412.002120029774500
2017-08-031410.001410.001391.001406.003520049319200
2017-08-021369.001407.001369.001404.003070042897700
2017-08-011385.001385.001331.001363.003860052374800
2017-07-311400.001405.001381.001399.003320046379500
2017-07-281390.001409.001361.001409.003790052841400
2017-07-271390.001401.001382.001387.003170044082500
2017-07-261410.001410.001392.001404.002290032091100
2017-07-251397.001440.001394.001405.002160030286300
2017-07-241359.001393.001357.001389.002690037108200
2017-07-211350.001365.001350.001365.001660022572100
2017-07-201347.001355.001343.001355.001230016614300
2017-07-191331.001354.001319.001346.002630035232900
2017-07-181330.001332.001309.001318.003040040105300
2017-07-141295.001306.001279.001300.002720035349400
2017-07-131300.001300.001277.001282.001540019782100
2017-07-121300.001303.001292.001294.002530032820800
2017-07-111286.001304.001281.001302.002550032973600
2017-07-101293.001294.001282.001286.002020026038800
2017-07-071301.001305.001286.001293.002850036872900
2017-07-061306.001315.001298.001301.002610033997900
2017-07-051300.001311.001276.001306.005350069437900
2017-07-041303.001303.001280.001281.003780048778900
2017-07-031287.001309.001286.001297.002770035968600
2017-06-301302.001304.001288.001294.003750048601400
2017-06-291303.001319.001300.001303.003690048121700
2017-06-281339.001343.001295.001296.003290043198600
2017-06-271380.001388.001350.001350.003550048158500
2017-06-261380.001380.001353.001368.002060028235000
2017-06-231401.001401.001353.001368.001890025999900
2017-06-221392.001407.001380.001401.002990041777700
2017-06-211357.001397.001354.001377.004010055216600
2017-06-201425.001431.001361.001363.006350088174000
2017-06-191372.001441.001369.001418.0073800103442900
2017-06-161298.001366.001288.001334.007220096213000
2017-06-151272.001288.001260.001279.003630046440000
2017-06-141258.001280.001248.001272.003500044413200
2017-06-131218.001252.001218.001251.001640020294300
2017-06-121246.001251.001232.001233.002420030017300
2017-06-091217.001260.001217.001244.005180064070400
2017-06-081200.001223.001199.001213.001610019489400
2017-06-071198.001213.001187.001204.003050036627800
2017-06-061223.001228.001196.001198.002190026454400
2017-06-051230.001240.001212.001229.002690033048500
2017-06-021215.001230.001207.001226.003520042986400
2017-06-011197.001214.001197.001207.003340040297900
2017-05-311185.001199.001185.001196.002230026569900
2017-05-301172.001195.001168.001195.002850033689800
2017-05-291167.001173.001160.001166.002320027064200
2017-05-261200.001200.001155.001167.003050035662100
2017-05-251210.001218.001190.001197.003550042525600
2017-05-241172.001209.001168.001207.008040095985200
2017-05-231120.001143.001120.001142.002980033799100
2017-05-221120.001132.001112.001119.002020022607200
2017-05-191073.001117.001073.001114.004730052088800
2017-05-181062.001079.001054.001071.004810051175900
2017-05-171091.001091.001076.001083.003300035753400
2017-05-161066.001108.001066.001103.006840074584600
2017-05-151032.001062.001030.001060.004940051870800
2017-05-121036.001036.001020.001032.002210022740000
2017-05-111006.001038.001006.001036.003270033535700
2017-05-101020.001024.001011.001020.002390024391300
2017-05-091001.001030.001001.001026.004610046989200
2017-05-08995.001010.00992.001009.003800038112700
2017-05-02989.00998.00985.00987.002280022641600
2017-05-011000.001000.00979.00991.001330013163800
2017-04-28999.00999.00985.00991.002230022110100
2017-04-27979.00993.00978.00991.003080030387000
2017-04-26969.00975.00963.00975.004000038830300
2017-04-25958.00961.00942.00954.004100039110200
2017-04-24950.00956.00947.00950.002180020721800
2017-04-21940.00944.00933.00941.002910027343900
2017-04-20940.00944.00935.00939.001810017008100
2017-04-19928.00945.00924.00940.005320049850200
2017-04-18930.00930.00916.00920.001980018240200
2017-04-17901.00918.00901.00917.001910017405800
2017-04-14918.00919.00903.00907.002720024840400
2017-04-13933.00934.00923.00926.002240020807200
2017-04-12950.00954.00928.00948.005230049417300
2017-04-11968.00968.00955.00962.002190021065100
2017-04-10981.00981.00968.00968.001850017975400
2017-04-07965.00980.00954.00971.008430081819700
2017-04-06970.00971.00956.00959.002770026614800
2017-04-05970.00974.00960.00966.002770026807700
2017-04-04973.00973.00961.00966.003850037182900
2017-04-03956.00970.00955.00963.002490023899200
2017-03-31966.00973.00953.00953.003400032742900
2017-03-30980.00993.00964.00966.002820027491100
2017-03-29985.00995.00960.00995.001710016885100
2017-03-281000.001003.00995.001003.002600025989800
2017-03-271000.001004.00990.00995.002230022247800
2017-03-24995.001004.00982.001000.001520015186100
2017-03-23981.00994.00981.00988.001970019455200
2017-03-22988.00998.00981.00982.002580025450400
2017-03-21988.001000.00984.00996.002920029019800
2017-03-17988.00995.00983.00988.002140021154500
2017-03-16976.00988.00976.00987.001950019195300
2017-03-15984.00985.00978.00985.001360013361300
2017-03-14987.00987.00980.00985.002980029296200
2017-03-13970.00986.00970.00981.004410043109200
2017-03-10965.00977.00962.00974.003270031722000
2017-03-09955.00961.00952.00959.0098009382200
2017-03-08956.00961.00947.00959.001710016340800
2017-03-07940.00958.00940.00956.001940018468800
2017-03-06937.00948.00937.00942.003150029680300
2017-03-03967.00968.00944.00952.005260050249900
2017-03-02980.00985.00967.00969.005010048750900
2017-03-01989.00989.00973.00980.001050010298400
2017-02-28976.00982.00968.00976.001750017080700
2017-02-27987.00988.00969.00974.001980019355800
2017-02-24993.00993.00981.00987.002930028942900
2017-02-23990.00999.00986.00996.006470064061500
2017-02-22985.00990.00980.00989.003310032634100
2017-02-21990.00990.00979.00985.001740017133300
2017-02-20977.00991.00970.00988.002580025335700
2017-02-17965.00978.00964.00975.002230021687200
2017-02-16965.00975.00960.00967.002840027467900
2017-02-15971.00978.00964.00965.003410033064600
2017-02-14966.00970.00955.00961.004570044086200
2017-02-13975.00975.00961.00964.002950028465100
2017-02-10963.00966.00951.00965.003110029816600
2017-02-09937.00951.00935.00948.0060005664200
2017-02-08930.00943.00930.00937.003320031073400
2017-02-07962.00967.00898.00925.008580080120400
2017-02-06990.00994.00973.00980.003300032456300
2017-02-03970.00985.00969.00973.001320012877000
2017-02-02989.00989.00975.00976.002490024462500
2017-02-01972.00989.00941.00971.003720035922700
2017-01-31978.00984.00968.00972.001550015123300
2017-01-30984.00993.00983.00989.001340013237300
2017-01-27995.00999.00985.00989.001890018753800
2017-01-26997.001014.00991.00993.001460014613800
2017-01-251004.001004.00990.00996.001300012970400
2017-01-24995.001001.00982.00996.001310013010200
2017-01-231002.001005.00980.00990.001840018297700
2017-01-20999.001003.00989.001003.002410024030400
2017-01-19978.00990.00970.00988.001160011404600
2017-01-18982.00982.00965.00975.001960019068300
2017-01-17991.00992.00976.00980.001820017927100
2017-01-161004.001004.00990.00999.001630016258700
2017-01-13995.001006.00993.001000.001870018694700
2017-01-121000.001000.00985.00986.002310022821000
2017-01-111003.001004.00993.001000.002460024594200
2017-01-101006.001012.00998.001000.003370033794100
2017-01-061022.001024.001001.001007.005360054455200
2017-01-051028.001028.001005.001022.002910029620700
2017-01-041007.001030.001007.001028.005090051939400
2016-12-301000.001014.00996.001009.003440034574700
2016-12-291006.001015.00981.001010.004690047010800
2016-12-281046.001050.001006.001014.004230043445500
2016-12-272075.002094.002055.002090.003090064259200
2016-12-262097.002140.002095.002140.003810080905700
2016-12-222018.002097.002018.002097.0051300105683300
2016-12-211987.002010.001981.001995.002150042886900
2016-12-201945.001980.001934.001967.003340065432000
2016-12-191950.001950.001930.001945.001270024653700
2016-12-161936.001945.001917.001934.001560030112700
2016-12-151921.001950.001872.001909.002640050525300
2016-12-141874.001910.001867.001909.001570029832600
2016-12-131857.001868.001850.001868.001270023612400
2016-12-121832.001860.001832.001853.001450026823900
2016-12-091837.001858.001834.001850.002060038078500
2016-12-081860.001862.001850.001856.001060019679000
2016-12-071860.001860.001852.001860.00790014684200
2016-12-061860.001869.001855.001860.001200022331900
2016-12-051860.001868.001859.001860.00650012099100
2016-12-021860.001879.001858.001860.001110020679100
2016-12-011851.001879.001841.001867.002160040282600
2016-11-301857.001860.001845.001851.00810015005800
2016-11-291839.001858.001837.001858.001290023833800
2016-11-281808.001840.001806.001839.001660030371600
2016-11-251842.001846.001788.001790.003830069404600
2016-11-241871.001871.001842.001842.001510028052700
2016-11-221869.001872.001857.001870.001010018871900
2016-11-211845.001870.001840.001868.00620011499700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter