[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 
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
2016-03-181526.001526.001499.001506.00810012232400
2016-03-171518.001538.001504.001526.0044006694400
2016-03-161530.001536.001516.001516.0058008842000
2016-03-151539.001542.001527.001531.0059009053700
2016-03-141548.001548.001498.001539.00830012752300
2016-03-111507.001546.001507.001529.001330020222000
2016-03-101519.001541.001517.001534.001280019600300
2016-03-091489.001516.001476.001504.001440021571900
2016-03-081505.001505.001481.001489.00830012378100
2016-03-071501.001539.001501.001506.001030015637900
2016-03-041468.001517.001468.001486.00900013406600
2016-03-031460.001478.001454.001478.00700010282200
2016-03-021461.001480.001449.001460.00900013159400
2016-03-011425.001450.001413.001429.001190017009500
2016-02-291449.001463.001422.001426.004970071673700
2016-02-261458.001458.001441.001449.0068009872700
2016-02-251428.001455.001406.001445.001210017316700
2016-02-241412.001424.001377.001406.001600022469600
2016-02-231451.001487.001407.001426.0063009068200
2016-02-221443.001473.001442.001449.0041005959600
2016-02-191450.001466.001423.001452.001030014924600
2016-02-181458.001473.001449.001452.001120016329500
2016-02-171397.001446.001397.001421.001230017534600
2016-02-161405.001475.001389.001398.002800039506300
2016-02-151429.001435.001400.001405.001600022632000
2016-02-121403.001425.001336.001341.002070028295200
2016-02-101479.001479.001410.001433.001160016779200
2016-02-091513.001513.001453.001455.00900013277200
2016-02-081483.001535.001483.001533.001110016779900
2016-02-051528.001533.001475.001520.001160017584300
2016-02-041535.001545.001515.001523.00750011478800
2016-02-031535.001535.001513.001535.00710010817100
2016-02-021521.001550.001521.001541.00760011680500
2016-02-011569.001571.001540.001553.001110017284300
2016-01-291518.001545.001512.001538.0061009315800
2016-01-281544.001552.001506.001514.00760011618700
2016-01-271536.001569.001532.001544.0042006509500
2016-01-261524.001530.001500.001519.00730011107900
2016-01-251529.001529.001470.001524.00910013813600
2016-01-221488.001492.001454.001484.001620023943700
2016-01-211483.001495.001420.001428.002540036956100
2016-01-201510.001535.001483.001483.001160017499500
2016-01-191528.001596.001500.001508.00980014912800
2016-01-181515.001550.001504.001523.00720010973400
2016-01-151595.001596.001500.001541.00740011498100
2016-01-141596.001606.001555.001563.001140017965500
2016-01-131621.001639.001603.001614.0051008264100
2016-01-121628.001659.001600.001601.001310021226100
2016-01-081647.001674.001642.001650.002090034741800
2016-01-071687.001699.001655.001668.001120018702400
2016-01-061700.001704.001680.001687.0048008111100
2016-01-051701.001715.001695.001695.0050008514600
2016-01-041724.001746.001708.001708.00780013422900
2015-12-301750.001756.001667.001736.00910015724900
2015-12-291730.001750.001712.001732.001190020686600
2015-12-281731.001734.001719.001729.00580010022600
2015-12-251734.001734.001705.001710.0053009087200
2015-12-241734.001740.001704.001706.00640011004100
2015-12-221720.001721.001709.001710.0033005654000
2015-12-211739.001749.001700.001710.001160019935400
2015-12-181755.001768.001730.001737.001610028137700
2015-12-171783.001783.001757.001769.00890015694800
2015-12-161761.001763.001724.001743.001140019861900
2015-12-151751.001751.001721.001721.00720012473000
2015-12-141753.001763.001746.001751.001150020161100
2015-12-111790.001803.001741.001782.001670029796800
2015-12-101793.001793.001770.001790.001350024106500
2015-12-091803.001814.001787.001790.002240040189400
2015-12-081786.001802.001786.001794.001110019923300
2015-12-071801.001818.001800.001802.002300041494900
2015-12-041800.001812.001797.001802.003760067746600
2015-12-031840.001842.001832.001835.00770014143200
2015-12-021812.001855.001807.001841.001130020719300
2015-12-011800.001825.001800.001816.001870033844900

   ※ 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