ウイン・パートナーズ(3183)の株価時系列情報
ウイン・パートナーズ(3183)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,409 | 1,425 | 1,409 | 1,422 | 13,200 |
| 2017/12/28 | 1,401 | 1,419 | 1,401 | 1,418 | 13,400 |
| 2017/12/27 | 1,408 | 1,410 | 1,395 | 1,401 | 16,100 |
| 2017/12/26 | 1,394 | 1,403 | 1,394 | 1,398 | 14,400 |
| 2017/12/25 | 1,388 | 1,395 | 1,388 | 1,393 | 11,700 |
| 2017/12/22 | 1,414 | 1,425 | 1,365 | 1,403 | 41,300 |
| 2017/12/21 | 1,400 | 1,416 | 1,400 | 1,414 | 19,800 |
| 2017/12/20 | 1,368 | 1,407 | 1,365 | 1,405 | 19,000 |
| 2017/12/19 | 1,377 | 1,377 | 1,365 | 1,368 | 22,900 |
| 2017/12/18 | 1,380 | 1,380 | 1,363 | 1,372 | 21,100 |
| 2017/12/15 | 1,412 | 1,412 | 1,363 | 1,375 | 51,300 |
| 2017/12/14 | 1,355 | 1,419 | 1,350 | 1,419 | 104,200 |
| 2017/12/13 | 1,323 | 1,326 | 1,311 | 1,311 | 15,900 |
| 2017/12/12 | 1,328 | 1,328 | 1,319 | 1,323 | 10,500 |
| 2017/12/11 | 1,336 | 1,338 | 1,313 | 1,328 | 21,700 |
| 2017/12/08 | 1,288 | 1,338 | 1,288 | 1,331 | 66,000 |
| 2017/12/07 | 1,262 | 1,294 | 1,262 | 1,287 | 18,700 |
| 2017/12/06 | 1,279 | 1,288 | 1,265 | 1,265 | 19,600 |
| 2017/12/05 | 1,272 | 1,283 | 1,262 | 1,272 | 20,700 |
| 2017/12/04 | 1,287 | 1,294 | 1,274 | 1,281 | 22,000 |
| 2017/12/01 | 1,263 | 1,290 | 1,262 | 1,287 | 25,000 |
| 2017/11/30 | 1,250 | 1,267 | 1,247 | 1,261 | 20,900 |
| 2017/11/29 | 1,260 | 1,262 | 1,250 | 1,254 | 28,200 |
| 2017/11/28 | 1,261 | 1,271 | 1,248 | 1,266 | 18,300 |
| 2017/11/27 | 1,249 | 1,266 | 1,235 | 1,261 | 39,900 |
| 2017/11/24 | 1,235 | 1,244 | 1,233 | 1,236 | 17,000 |
| 2017/11/22 | 1,250 | 1,254 | 1,236 | 1,239 | 20,000 |
| 2017/11/21 | 1,250 | 1,256 | 1,249 | 1,254 | 13,000 |
| 2017/11/20 | 1,240 | 1,254 | 1,234 | 1,247 | 22,200 |
| 2017/11/17 | 1,238 | 1,263 | 1,238 | 1,247 | 24,100 |
| 2017/11/16 | 1,221 | 1,237 | 1,221 | 1,230 | 25,100 |
| 2017/11/15 | 1,241 | 1,255 | 1,226 | 1,237 | 31,200 |
| 2017/11/14 | 1,279 | 1,288 | 1,227 | 1,259 | 62,300 |
| 2017/11/13 | 1,284 | 1,295 | 1,280 | 1,290 | 28,300 |
| 2017/11/10 | 1,310 | 1,317 | 1,284 | 1,289 | 56,400 |
| 2017/11/09 | 1,309 | 1,332 | 1,306 | 1,319 | 51,500 |
| 2017/11/08 | 1,313 | 1,319 | 1,302 | 1,318 | 61,100 |
| 2017/11/07 | 1,332 | 1,356 | 1,310 | 1,318 | 135,300 |
| 2017/11/06 | 1,425 | 1,432 | 1,407 | 1,422 | 16,900 |
| 2017/11/02 | 1,435 | 1,435 | 1,421 | 1,432 | 21,600 |
| 2017/11/01 | 1,399 | 1,429 | 1,394 | 1,429 | 20,200 |
| 2017/10/31 | 1,400 | 1,401 | 1,388 | 1,396 | 10,800 |
| 2017/10/30 | 1,398 | 1,402 | 1,383 | 1,401 | 31,700 |
| 2017/10/27 | 1,400 | 1,408 | 1,391 | 1,402 | 25,300 |
| 2017/10/26 | 1,399 | 1,407 | 1,389 | 1,396 | 17,000 |
| 2017/10/25 | 1,400 | 1,409 | 1,388 | 1,388 | 16,000 |
| 2017/10/24 | 1,402 | 1,406 | 1,395 | 1,400 | 34,400 |
| 2017/10/23 | 1,400 | 1,410 | 1,397 | 1,402 | 18,900 |
| 2017/10/20 | 1,393 | 1,398 | 1,385 | 1,391 | 19,900 |
| 2017/10/19 | 1,419 | 1,423 | 1,390 | 1,406 | 28,600 |
| 2017/10/18 | 1,436 | 1,440 | 1,418 | 1,426 | 18,300 |
| 2017/10/17 | 1,455 | 1,470 | 1,434 | 1,448 | 25,000 |
| 2017/10/16 | 1,465 | 1,468 | 1,444 | 1,455 | 27,400 |
| 2017/10/13 | 1,473 | 1,478 | 1,457 | 1,465 | 24,800 |
| 2017/10/12 | 1,479 | 1,488 | 1,468 | 1,473 | 15,600 |
| 2017/10/11 | 1,498 | 1,498 | 1,476 | 1,479 | 18,300 |
| 2017/10/10 | 1,472 | 1,511 | 1,472 | 1,499 | 13,400 |
| 2017/10/06 | 1,484 | 1,491 | 1,476 | 1,480 | 12,200 |
| 2017/10/05 | 1,482 | 1,501 | 1,482 | 1,496 | 8,000 |
| 2017/10/04 | 1,510 | 1,510 | 1,489 | 1,497 | 10,500 |
| 2017/10/03 | 1,512 | 1,519 | 1,503 | 1,507 | 22,400 |
| 2017/10/02 | 1,500 | 1,512 | 1,492 | 1,503 | 30,100 |
| 2017/09/29 | 1,515 | 1,518 | 1,500 | 1,506 | 17,300 |
| 2017/09/28 | 1,482 | 1,510 | 1,468 | 1,510 | 36,200 |
| 2017/09/27 | 1,463 | 1,468 | 1,455 | 1,465 | 8,500 |
| 2017/09/26 | 1,463 | 1,480 | 1,440 | 1,461 | 20,000 |
| 2017/09/25 | 1,447 | 1,479 | 1,443 | 1,464 | 18,100 |
| 2017/09/22 | 1,450 | 1,468 | 1,435 | 1,445 | 19,800 |
| 2017/09/21 | 1,467 | 1,468 | 1,442 | 1,453 | 15,000 |
| 2017/09/20 | 1,490 | 1,500 | 1,458 | 1,467 | 21,500 |
| 2017/09/19 | 1,490 | 1,495 | 1,472 | 1,479 | 25,500 |
| 2017/09/15 | 1,436 | 1,473 | 1,431 | 1,470 | 43,800 |
| 2017/09/14 | 1,427 | 1,473 | 1,427 | 1,458 | 37,200 |
| 2017/09/13 | 1,431 | 1,438 | 1,417 | 1,424 | 11,400 |
| 2017/09/12 | 1,431 | 1,442 | 1,414 | 1,427 | 19,300 |
| 2017/09/11 | 1,411 | 1,430 | 1,408 | 1,413 | 19,100 |
| 2017/09/08 | 1,420 | 1,429 | 1,405 | 1,411 | 23,300 |
| 2017/09/07 | 1,432 | 1,455 | 1,426 | 1,434 | 19,000 |
| 2017/09/06 | 1,390 | 1,429 | 1,367 | 1,417 | 20,300 |
| 2017/09/05 | 1,510 | 1,510 | 1,392 | 1,420 | 37,800 |
| 2017/09/04 | 1,477 | 1,513 | 1,476 | 1,503 | 110,900 |
| 2017/09/01 | 1,470 | 1,482 | 1,459 | 1,477 | 19,900 |
| 2017/08/31 | 1,475 | 1,475 | 1,462 | 1,470 | 11,800 |
| 2017/08/30 | 1,480 | 1,481 | 1,460 | 1,475 | 34,800 |
| 2017/08/29 | 1,470 | 1,485 | 1,462 | 1,465 | 57,300 |
| 2017/08/28 | 1,479 | 1,479 | 1,463 | 1,470 | 17,900 |
| 2017/08/25 | 1,464 | 1,475 | 1,457 | 1,472 | 13,700 |
| 2017/08/24 | 1,490 | 1,490 | 1,468 | 1,476 | 22,500 |
| 2017/08/23 | 1,500 | 1,500 | 1,480 | 1,491 | 23,000 |
| 2017/08/22 | 1,526 | 1,526 | 1,493 | 1,499 | 25,200 |
| 2017/08/21 | 1,501 | 1,550 | 1,500 | 1,526 | 69,000 |
| 2017/08/18 | 1,475 | 1,500 | 1,471 | 1,492 | 21,700 |
| 2017/08/17 | 1,445 | 1,493 | 1,445 | 1,493 | 40,000 |
| 2017/08/16 | 1,430 | 1,457 | 1,429 | 1,445 | 22,300 |
| 2017/08/15 | 1,407 | 1,441 | 1,400 | 1,434 | 25,800 |
| 2017/08/14 | 1,390 | 1,416 | 1,390 | 1,407 | 20,400 |
| 2017/08/10 | 1,409 | 1,423 | 1,405 | 1,417 | 11,300 |
| 2017/08/09 | 1,406 | 1,420 | 1,389 | 1,408 | 26,600 |
| 2017/08/08 | 1,436 | 1,446 | 1,403 | 1,422 | 18,300 |
| 2017/08/07 | 1,412 | 1,483 | 1,401 | 1,439 | 81,100 |
| 2017/08/04 | 1,391 | 1,412 | 1,383 | 1,412 | 21,200 |
| 2017/08/03 | 1,410 | 1,410 | 1,391 | 1,406 | 35,200 |
| 2017/08/02 | 1,369 | 1,407 | 1,369 | 1,404 | 30,700 |
| 2017/08/01 | 1,385 | 1,385 | 1,331 | 1,363 | 38,600 |
| 2017/07/31 | 1,400 | 1,405 | 1,381 | 1,399 | 33,200 |
| 2017/07/28 | 1,390 | 1,409 | 1,361 | 1,409 | 37,900 |
| 2017/07/27 | 1,390 | 1,401 | 1,382 | 1,387 | 31,700 |
| 2017/07/26 | 1,410 | 1,410 | 1,392 | 1,404 | 22,900 |
| 2017/07/25 | 1,397 | 1,440 | 1,394 | 1,405 | 21,600 |
| 2017/07/24 | 1,359 | 1,393 | 1,357 | 1,389 | 26,900 |
| 2017/07/21 | 1,350 | 1,365 | 1,350 | 1,365 | 16,600 |
| 2017/07/20 | 1,347 | 1,355 | 1,343 | 1,355 | 12,300 |
| 2017/07/19 | 1,331 | 1,354 | 1,319 | 1,346 | 26,300 |
| 2017/07/18 | 1,330 | 1,332 | 1,309 | 1,318 | 30,400 |
| 2017/07/14 | 1,295 | 1,306 | 1,279 | 1,300 | 27,200 |
| 2017/07/13 | 1,300 | 1,300 | 1,277 | 1,282 | 15,400 |
| 2017/07/12 | 1,300 | 1,303 | 1,292 | 1,294 | 25,300 |
| 2017/07/11 | 1,286 | 1,304 | 1,281 | 1,302 | 25,500 |
| 2017/07/10 | 1,293 | 1,294 | 1,282 | 1,286 | 20,200 |
| 2017/07/07 | 1,301 | 1,305 | 1,286 | 1,293 | 28,500 |
| 2017/07/06 | 1,306 | 1,315 | 1,298 | 1,301 | 26,100 |
| 2017/07/05 | 1,300 | 1,311 | 1,276 | 1,306 | 53,500 |
| 2017/07/04 | 1,303 | 1,303 | 1,280 | 1,281 | 37,800 |
| 2017/07/03 | 1,287 | 1,309 | 1,286 | 1,297 | 27,700 |
| 2017/06/30 | 1,302 | 1,304 | 1,288 | 1,294 | 37,500 |
| 2017/06/29 | 1,303 | 1,319 | 1,300 | 1,303 | 36,900 |
| 2017/06/28 | 1,339 | 1,343 | 1,295 | 1,296 | 32,900 |
| 2017/06/27 | 1,380 | 1,388 | 1,350 | 1,350 | 35,500 |
| 2017/06/26 | 1,380 | 1,380 | 1,353 | 1,368 | 20,600 |
| 2017/06/23 | 1,401 | 1,401 | 1,353 | 1,368 | 18,900 |
| 2017/06/22 | 1,392 | 1,407 | 1,380 | 1,401 | 29,900 |
| 2017/06/21 | 1,357 | 1,397 | 1,354 | 1,377 | 40,100 |
| 2017/06/20 | 1,425 | 1,431 | 1,361 | 1,363 | 63,500 |
| 2017/06/19 | 1,372 | 1,441 | 1,369 | 1,418 | 73,800 |
| 2017/06/16 | 1,298 | 1,366 | 1,288 | 1,334 | 72,200 |
| 2017/06/15 | 1,272 | 1,288 | 1,260 | 1,279 | 36,300 |
| 2017/06/14 | 1,258 | 1,280 | 1,248 | 1,272 | 35,000 |
| 2017/06/13 | 1,218 | 1,252 | 1,218 | 1,251 | 16,400 |
| 2017/06/12 | 1,246 | 1,251 | 1,232 | 1,233 | 24,200 |
| 2017/06/09 | 1,217 | 1,260 | 1,217 | 1,244 | 51,800 |
| 2017/06/08 | 1,200 | 1,223 | 1,199 | 1,213 | 16,100 |
| 2017/06/07 | 1,198 | 1,213 | 1,187 | 1,204 | 30,500 |
| 2017/06/06 | 1,223 | 1,228 | 1,196 | 1,198 | 21,900 |
| 2017/06/05 | 1,230 | 1,240 | 1,212 | 1,229 | 26,900 |
| 2017/06/02 | 1,215 | 1,230 | 1,207 | 1,226 | 35,200 |
| 2017/06/01 | 1,197 | 1,214 | 1,197 | 1,207 | 33,400 |
| 2017/05/31 | 1,185 | 1,199 | 1,185 | 1,196 | 22,300 |
| 2017/05/30 | 1,172 | 1,195 | 1,168 | 1,195 | 28,500 |
| 2017/05/29 | 1,167 | 1,173 | 1,160 | 1,166 | 23,200 |
| 2017/05/26 | 1,200 | 1,200 | 1,155 | 1,167 | 30,500 |
| 2017/05/25 | 1,210 | 1,218 | 1,190 | 1,197 | 35,500 |
| 2017/05/24 | 1,172 | 1,209 | 1,168 | 1,207 | 80,400 |
| 2017/05/23 | 1,120 | 1,143 | 1,120 | 1,142 | 29,800 |
| 2017/05/22 | 1,120 | 1,132 | 1,112 | 1,119 | 20,200 |
| 2017/05/19 | 1,073 | 1,117 | 1,073 | 1,114 | 47,300 |
| 2017/05/18 | 1,062 | 1,079 | 1,054 | 1,071 | 48,100 |
| 2017/05/17 | 1,091 | 1,091 | 1,076 | 1,083 | 33,000 |
| 2017/05/16 | 1,066 | 1,108 | 1,066 | 1,103 | 68,400 |
| 2017/05/15 | 1,032 | 1,062 | 1,030 | 1,060 | 49,400 |
| 2017/05/12 | 1,036 | 1,036 | 1,020 | 1,032 | 22,100 |
| 2017/05/11 | 1,006 | 1,038 | 1,006 | 1,036 | 32,700 |
| 2017/05/10 | 1,020 | 1,024 | 1,011 | 1,020 | 23,900 |
| 2017/05/09 | 1,001 | 1,030 | 1,001 | 1,026 | 46,100 |
| 2017/05/08 | 995 | 1,010 | 992 | 1,009 | 38,000 |
| 2017/05/02 | 989 | 998 | 985 | 987 | 22,800 |
| 2017/05/01 | 1,000 | 1,000 | 979 | 991 | 13,300 |
| 2017/04/28 | 999 | 999 | 985 | 991 | 22,300 |
| 2017/04/27 | 979 | 993 | 978 | 991 | 30,800 |
| 2017/04/26 | 969 | 975 | 963 | 975 | 40,000 |
| 2017/04/25 | 958 | 961 | 942 | 954 | 41,000 |
| 2017/04/24 | 950 | 956 | 947 | 950 | 21,800 |
| 2017/04/21 | 940 | 944 | 933 | 941 | 29,100 |
| 2017/04/20 | 940 | 944 | 935 | 939 | 18,100 |
| 2017/04/19 | 928 | 945 | 924 | 940 | 53,200 |
| 2017/04/18 | 930 | 930 | 916 | 920 | 19,800 |
| 2017/04/17 | 901 | 918 | 901 | 917 | 19,100 |
| 2017/04/14 | 918 | 919 | 903 | 907 | 27,200 |
| 2017/04/13 | 933 | 934 | 923 | 926 | 22,400 |
| 2017/04/12 | 950 | 954 | 928 | 948 | 52,300 |
| 2017/04/11 | 968 | 968 | 955 | 962 | 21,900 |
| 2017/04/10 | 981 | 981 | 968 | 968 | 18,500 |
| 2017/04/07 | 965 | 980 | 954 | 971 | 84,300 |
| 2017/04/06 | 970 | 971 | 956 | 959 | 27,700 |
| 2017/04/05 | 970 | 974 | 960 | 966 | 27,700 |
| 2017/04/04 | 973 | 973 | 961 | 966 | 38,500 |
| 2017/04/03 | 956 | 970 | 955 | 963 | 24,900 |
| 2017/03/31 | 966 | 973 | 953 | 953 | 34,000 |
| 2017/03/30 | 980 | 993 | 964 | 966 | 28,200 |
| 2017/03/29 | 985 | 995 | 960 | 995 | 17,100 |
| 2017/03/28 | 1,000 | 1,003 | 995 | 1,003 | 26,000 |
| 2017/03/27 | 1,000 | 1,004 | 990 | 995 | 22,300 |
| 2017/03/24 | 995 | 1,004 | 982 | 1,000 | 15,200 |
| 2017/03/23 | 981 | 994 | 981 | 988 | 19,700 |
| 2017/03/22 | 988 | 998 | 981 | 982 | 25,800 |
| 2017/03/21 | 988 | 1,000 | 984 | 996 | 29,200 |
| 2017/03/17 | 988 | 995 | 983 | 988 | 21,400 |
| 2017/03/16 | 976 | 988 | 976 | 987 | 19,500 |
| 2017/03/15 | 984 | 985 | 978 | 985 | 13,600 |
| 2017/03/14 | 987 | 987 | 980 | 985 | 29,800 |
| 2017/03/13 | 970 | 986 | 970 | 981 | 44,100 |
| 2017/03/10 | 965 | 977 | 962 | 974 | 32,700 |
| 2017/03/09 | 955 | 961 | 952 | 959 | 9,800 |
| 2017/03/08 | 956 | 961 | 947 | 959 | 17,100 |
| 2017/03/07 | 940 | 958 | 940 | 956 | 19,400 |
| 2017/03/06 | 937 | 948 | 937 | 942 | 31,500 |
| 2017/03/03 | 967 | 968 | 944 | 952 | 52,600 |
| 2017/03/02 | 980 | 985 | 967 | 969 | 50,100 |
| 2017/03/01 | 989 | 989 | 973 | 980 | 10,500 |
| 2017/02/28 | 976 | 982 | 968 | 976 | 17,500 |
| 2017/02/27 | 987 | 988 | 969 | 974 | 19,800 |
| 2017/02/24 | 993 | 993 | 981 | 987 | 29,300 |
| 2017/02/23 | 990 | 999 | 986 | 996 | 64,700 |
| 2017/02/22 | 985 | 990 | 980 | 989 | 33,100 |
| 2017/02/21 | 990 | 990 | 979 | 985 | 17,400 |
| 2017/02/20 | 977 | 991 | 970 | 988 | 25,800 |
| 2017/02/17 | 965 | 978 | 964 | 975 | 22,300 |
| 2017/02/16 | 965 | 975 | 960 | 967 | 28,400 |
| 2017/02/15 | 971 | 978 | 964 | 965 | 34,100 |
| 2017/02/14 | 966 | 970 | 955 | 961 | 45,700 |
| 2017/02/13 | 975 | 975 | 961 | 964 | 29,500 |
| 2017/02/10 | 963 | 966 | 951 | 965 | 31,100 |
| 2017/02/09 | 937 | 951 | 935 | 948 | 6,000 |
| 2017/02/08 | 930 | 943 | 930 | 937 | 33,200 |
| 2017/02/07 | 962 | 967 | 898 | 925 | 85,800 |
| 2017/02/06 | 990 | 994 | 973 | 980 | 33,000 |
| 2017/02/03 | 970 | 985 | 969 | 973 | 13,200 |
| 2017/02/02 | 989 | 989 | 975 | 976 | 24,900 |
| 2017/02/01 | 972 | 989 | 941 | 971 | 37,200 |
| 2017/01/31 | 978 | 984 | 968 | 972 | 15,500 |
| 2017/01/30 | 984 | 993 | 983 | 989 | 13,400 |
| 2017/01/27 | 995 | 999 | 985 | 989 | 18,900 |
| 2017/01/26 | 997 | 1,014 | 991 | 993 | 14,600 |
| 2017/01/25 | 1,004 | 1,004 | 990 | 996 | 13,000 |
| 2017/01/24 | 995 | 1,001 | 982 | 996 | 13,100 |
| 2017/01/23 | 1,002 | 1,005 | 980 | 990 | 18,400 |
| 2017/01/20 | 999 | 1,003 | 989 | 1,003 | 24,100 |
| 2017/01/19 | 978 | 990 | 970 | 988 | 11,600 |
| 2017/01/18 | 982 | 982 | 965 | 975 | 19,600 |
| 2017/01/17 | 991 | 992 | 976 | 980 | 18,200 |
| 2017/01/16 | 1,004 | 1,004 | 990 | 999 | 16,300 |
| 2017/01/13 | 995 | 1,006 | 993 | 1,000 | 18,700 |
| 2017/01/12 | 1,000 | 1,000 | 985 | 986 | 23,100 |
| 2017/01/11 | 1,003 | 1,004 | 993 | 1,000 | 24,600 |
| 2017/01/10 | 1,006 | 1,012 | 998 | 1,000 | 33,700 |
| 2017/01/06 | 1,022 | 1,024 | 1,001 | 1,007 | 53,600 |
| 2017/01/05 | 1,028 | 1,028 | 1,005 | 1,022 | 29,100 |
| 2017/01/04 | 1,007 | 1,030 | 1,007 | 1,028 | 50,900 |