[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 
2017-03-281000.001003.00995.001003.002600025989800
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
2016-11-181839.001856.001839.001845.001640030276700
2016-11-171781.001839.001770.001834.001020018513000
2016-11-161815.001825.001766.001781.002160038690100
2016-11-151842.001862.001815.001825.001040019002700
2016-11-141848.001874.001848.001866.001410026235700
2016-11-111823.001850.001818.001836.001450026615500
2016-11-101824.001825.001792.001810.002630047685100
2016-11-091849.001879.001717.001731.003380061365000
2016-11-081803.001847.001790.001818.003340060497200
2016-11-071716.001750.001716.001723.0047008135100
2016-11-041731.001739.001717.001734.00900015599900
2016-11-021748.001750.001688.001734.001110019203100
2016-11-011780.001780.001732.001755.001730030285300
2016-10-311778.001780.001739.001767.003770066211400
2016-10-281760.001777.001754.001777.001680029705200
2016-10-271764.001764.001746.001759.00660011592700
2016-10-261760.001760.001731.001752.001670029229400
2016-10-251757.001766.001747.001756.00920016149300
2016-10-241738.001750.001737.001746.00600010454700
2016-10-211740.001740.001718.001738.0057009869100
2016-10-201720.001733.001713.001727.00800013786800
2016-10-191710.001716.001702.001714.00710012140100
2016-10-181690.001711.001690.001706.0023003909900
2016-10-171692.001708.001692.001704.0032005445500
2016-10-141690.001705.001690.001703.0027004573100
2016-10-131713.001713.001683.001695.00690011689300
2016-10-121702.001722.001661.001713.001560026587300
2016-10-111668.001716.001668.001713.001030017520400
2016-10-071683.001684.001662.001668.00780013022400
2016-10-061673.001684.001666.001683.00800013427400
2016-10-051673.001690.001665.001667.001180019798600
2016-10-041648.001682.001634.001676.001600026500000
2016-10-031640.001640.001623.001632.00750012235100
2016-09-301593.001626.001593.001610.0049007887400
2016-09-291627.001644.001591.001630.00790012866200
2016-09-281631.001646.001606.001624.00870014161200
2016-09-271580.001622.001580.001622.001010016174300
2016-09-261607.001620.001607.001609.00700011278300
2016-09-231598.001616.001591.001607.001680026896900
2016-09-211550.001589.001550.001586.001060016719700
2016-09-201554.001568.001538.001544.00700010863300
2016-09-161546.001547.001531.001547.0030004629600
2016-09-151534.001545.001532.001533.0025003840200
2016-09-141530.001556.001530.001544.0034005267200
2016-09-131550.001558.001541.001542.0024003713300
2016-09-121530.001532.001522.001527.00680010391100
2016-09-091560.001560.001533.001533.0056008697500
2016-09-081530.001560.001526.001552.001040016064100
2016-09-071532.001539.001515.001538.0054008258100
2016-09-061527.001538.001524.001532.00720011006400
2016-09-051529.001534.001524.001524.0047007187600
2016-09-021526.001539.001519.001537.00960014680200
2016-09-011510.001529.001507.001527.0050007596900
2016-08-311501.001510.001488.001510.0057008558000
2016-08-301505.001520.001500.001501.0058008754100
2016-08-291519.001531.001506.001522.001870028468800
2016-08-261504.001504.001490.001500.001470022089700
2016-08-251485.001518.001485.001506.00830012484700
2016-08-241478.001497.001469.001469.0035005184600
2016-08-231455.001478.001455.001467.0049007179300
2016-08-221454.001487.001454.001471.0066009709200
2016-08-191458.001475.001458.001467.0037005431700
2016-08-181472.001484.001470.001470.00820012093900
2016-08-171477.001495.001475.001477.00740010967300
2016-08-161536.001536.001490.001496.0058008710700
2016-08-151528.001531.001504.001524.0031004718500
2016-08-121501.001535.001496.001528.001630024673200
2016-08-101491.001509.001491.001502.0046006909000
2016-08-091503.001511.001484.001506.001040015613300
2016-08-081496.001510.001483.001503.002360035309900
2016-08-051459.001472.001455.001466.00890013005400
2016-08-041472.001487.001460.001466.001360019956200
2016-08-031480.001487.001472.001476.00910013448100
2016-08-021494.001508.001482.001482.001040015503500
2016-08-011491.001517.001489.001495.001450021745200
2016-07-291500.001529.001493.001522.00910013754400
2016-07-281481.001527.001481.001508.001490022411300
2016-07-271473.001507.001467.001500.001490022180000
2016-07-261499.001510.001476.001482.001180017592900
2016-07-251497.001518.001488.001503.001950029290100
2016-07-221446.001480.001446.001475.00950013925700
2016-07-211497.001497.001459.001465.00800011833300
2016-07-201436.001497.001436.001497.001200017725600
2016-07-191454.001460.001401.001453.001380019840100
2016-07-151458.001473.001440.001454.00990014421500
2016-07-141464.001473.001456.001458.0060008775200
2016-07-131445.001464.001441.001464.002340034003900
2016-07-121444.001450.001430.001436.001200017276800
2016-07-111449.001449.001431.001444.002980043009100
2016-07-081400.001414.001386.001394.001160016215400
2016-07-071404.001418.001386.001400.001510021140900
2016-07-061416.001424.001393.001423.002890040722500
2016-07-051431.001431.001401.001422.00850012030400
2016-07-041417.001427.001408.001416.003000042554100
2016-07-011434.001434.001404.001417.001220017280700
2016-06-301450.001457.001400.001407.001580022594900
2016-06-291466.001466.001437.001447.00960013888900
2016-06-281378.001454.001378.001433.001870026783500
2016-06-271419.001428.001396.001414.002890040812300
2016-06-241450.001451.001321.001351.001530020837200
2016-06-231422.001428.001395.001425.001820025682900
2016-06-221406.001429.001406.001422.00860012196100
2016-06-211406.001430.001398.001422.001190016859000
2016-06-201403.001421.001390.001394.001530021474100
2016-06-171409.001418.001395.001403.0065009134900
2016-06-161433.001433.001386.001409.001520021404300
2016-06-151401.001450.001401.001407.001490021174800
2016-06-141455.001485.001400.001425.001160016664000
2016-06-131510.001510.001454.001455.001540022656000
2016-06-101518.001525.001502.001517.002010030409400
2016-06-091529.001529.001515.001518.0045006838600
2016-06-081529.001529.001501.001522.001130017120000
2016-06-071518.001539.001517.001522.00810012350400
2016-06-061520.001523.001506.001512.00820012423200
2016-06-031536.001548.001519.001532.00880013475700
2016-06-021540.001545.001519.001536.002900044413500
2016-06-011574.001574.001527.001546.002600040303600
2016-05-311590.001590.001563.001574.001110017490700
2016-05-301585.001585.001550.001563.001950030530800
2016-05-271632.001640.001574.001587.004980081023800
2016-05-261560.001637.001555.001619.005860093754300
2016-05-251528.001548.001511.001544.003390051951300
2016-05-241509.001521.001493.001499.001250018859400
2016-05-231505.001515.001500.001509.0043006489000
2016-05-201500.001508.001500.001506.0018002708100
2016-05-191505.001505.001494.001500.0051007647400
2016-05-181510.001510.001495.001501.0055008255200
2016-05-171500.001511.001485.001507.00850012727000
2016-05-161512.001512.001481.001499.00680010177800
2016-05-131510.001521.001502.001506.001110016767000
2016-05-121505.001525.001505.001521.002940044599700
2016-05-111492.001515.001492.001505.00910013709100
2016-05-101480.001511.001480.001508.001530023053600
2016-05-091496.001505.001481.001490.001240018506600
2016-05-061470.001504.001457.001462.002080030623000
2016-05-021475.001489.001467.001474.001600023608500
2016-04-281504.001511.001476.001488.001610024062400
2016-04-271500.001500.001487.001487.0065009682700
2016-04-261511.001516.001492.001493.0066009934100
2016-04-251503.001513.001494.001503.001320019855900
2016-04-221488.001489.001470.001489.001410020911000
2016-04-211476.001489.001467.001483.001440021250200
2016-04-201471.001480.001467.001467.0049007215500
2016-04-191477.001488.001470.001479.0045006650900
2016-04-181456.001484.001456.001467.0037005426700
2016-04-151460.001494.001460.001486.0058008607400
2016-04-141467.001481.001455.001481.0059008711700
2016-04-131453.001464.001420.001457.001230017811300
2016-04-121479.001489.001444.001461.001470021570900
2016-04-111487.001489.001451.001476.00800011767600
2016-04-081432.001497.001416.001473.001620023689100
2016-04-071435.001450.001422.001434.0049007033100
2016-04-061449.001449.001401.001435.0046006572000
2016-04-051498.001498.001443.001446.00790011609100
2016-04-041463.001500.001463.001500.00830012324100
2016-04-011508.001508.001463.001463.001630024139900
2016-03-311517.001523.001477.001481.001020015278400
2016-03-301526.001528.001517.001517.0056008519200
2016-03-291516.001531.001509.001527.001120017052700
2016-03-281549.001557.001512.001557.00920014189600
2016-03-251541.001541.001527.001535.0059009048700
2016-03-241543.001543.001521.001530.001030015786900
2016-03-231520.001537.001520.001533.0043006592100
2016-03-221546.001546.001514.001526.00860013127100

   ※ 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。 

s7db.com Twitter Blog