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 |
|---|---|---|---|---|---|
| 2018/12/28 | 950 | 969 | 926 | 962 | 25,100 |
| 2018/12/27 | 901 | 944 | 896 | 941 | 34,500 |
| 2018/12/26 | 863 | 885 | 849 | 872 | 86,000 |
| 2018/12/25 | 868 | 873 | 855 | 857 | 43,600 |
| 2018/12/21 | 942 | 942 | 902 | 910 | 40,700 |
| 2018/12/20 | 965 | 984 | 941 | 945 | 33,000 |
| 2018/12/19 | 987 | 988 | 965 | 968 | 19,700 |
| 2018/12/18 | 1,003 | 1,005 | 974 | 983 | 35,900 |
| 2018/12/17 | 1,053 | 1,053 | 1,022 | 1,026 | 21,700 |
| 2018/12/14 | 1,087 | 1,090 | 1,046 | 1,048 | 26,600 |
| 2018/12/13 | 1,060 | 1,089 | 1,060 | 1,077 | 19,500 |
| 2018/12/12 | 1,031 | 1,063 | 1,024 | 1,062 | 27,600 |
| 2018/12/11 | 1,052 | 1,056 | 1,013 | 1,020 | 24,200 |
| 2018/12/10 | 1,061 | 1,061 | 1,038 | 1,052 | 25,200 |
| 2018/12/07 | 1,094 | 1,105 | 1,070 | 1,075 | 20,700 |
| 2018/12/06 | 1,092 | 1,104 | 1,090 | 1,101 | 33,700 |
| 2018/12/05 | 1,104 | 1,116 | 1,094 | 1,101 | 45,500 |
| 2018/12/04 | 1,144 | 1,148 | 1,116 | 1,122 | 33,300 |
| 2018/12/03 | 1,155 | 1,165 | 1,132 | 1,136 | 43,400 |
| 2018/11/30 | 1,196 | 1,199 | 1,143 | 1,162 | 71,900 |
| 2018/11/29 | 1,186 | 1,245 | 1,179 | 1,204 | 46,000 |
| 2018/11/28 | 1,172 | 1,204 | 1,159 | 1,186 | 61,200 |
| 2018/11/27 | 1,175 | 1,217 | 1,166 | 1,174 | 44,900 |
| 2018/11/26 | 1,193 | 1,207 | 1,182 | 1,185 | 16,000 |
| 2018/11/22 | 1,209 | 1,212 | 1,185 | 1,199 | 26,600 |
| 2018/11/21 | 1,234 | 1,248 | 1,191 | 1,206 | 51,400 |
| 2018/11/20 | 1,260 | 1,282 | 1,255 | 1,262 | 13,600 |
| 2018/11/19 | 1,251 | 1,270 | 1,251 | 1,259 | 8,500 |
| 2018/11/16 | 1,257 | 1,282 | 1,224 | 1,251 | 18,700 |
| 2018/11/15 | 1,228 | 1,259 | 1,225 | 1,257 | 16,700 |
| 2018/11/14 | 1,260 | 1,260 | 1,216 | 1,221 | 20,400 |
| 2018/11/13 | 1,260 | 1,282 | 1,236 | 1,260 | 25,500 |
| 2018/11/12 | 1,282 | 1,297 | 1,270 | 1,275 | 8,700 |
| 2018/11/09 | 1,280 | 1,308 | 1,280 | 1,282 | 23,800 |
| 2018/11/08 | 1,243 | 1,312 | 1,243 | 1,285 | 43,400 |
| 2018/11/07 | 1,202 | 1,292 | 1,200 | 1,249 | 71,100 |
| 2018/11/06 | 1,149 | 1,198 | 1,149 | 1,174 | 27,400 |
| 2018/11/05 | 1,150 | 1,163 | 1,146 | 1,149 | 30,300 |
| 2018/11/02 | 1,144 | 1,165 | 1,135 | 1,150 | 25,400 |
| 2018/11/01 | 1,138 | 1,165 | 1,138 | 1,144 | 32,800 |
| 2018/10/31 | 1,149 | 1,154 | 1,132 | 1,138 | 26,300 |
| 2018/10/30 | 1,100 | 1,154 | 1,095 | 1,149 | 94,800 |
| 2018/10/29 | 1,131 | 1,145 | 1,096 | 1,100 | 54,300 |
| 2018/10/26 | 1,118 | 1,156 | 1,106 | 1,140 | 132,400 |
| 2018/10/25 | 1,137 | 1,137 | 1,102 | 1,105 | 39,100 |
| 2018/10/24 | 1,143 | 1,164 | 1,129 | 1,148 | 53,400 |
| 2018/10/23 | 1,150 | 1,150 | 1,125 | 1,129 | 35,200 |
| 2018/10/22 | 1,153 | 1,171 | 1,129 | 1,164 | 33,100 |
| 2018/10/19 | 1,175 | 1,187 | 1,151 | 1,153 | 38,700 |
| 2018/10/18 | 1,201 | 1,220 | 1,196 | 1,197 | 47,600 |
| 2018/10/17 | 1,151 | 1,202 | 1,150 | 1,201 | 37,100 |
| 2018/10/16 | 1,140 | 1,155 | 1,126 | 1,143 | 23,800 |
| 2018/10/15 | 1,184 | 1,189 | 1,143 | 1,146 | 37,100 |
| 2018/10/12 | 1,195 | 1,195 | 1,166 | 1,172 | 34,400 |
| 2018/10/11 | 1,175 | 1,197 | 1,152 | 1,183 | 52,800 |
| 2018/10/10 | 1,212 | 1,212 | 1,191 | 1,195 | 53,600 |
| 2018/10/09 | 1,232 | 1,232 | 1,198 | 1,200 | 110,400 |
| 2018/10/05 | 1,252 | 1,269 | 1,243 | 1,248 | 22,200 |
| 2018/10/04 | 1,257 | 1,278 | 1,256 | 1,269 | 23,700 |
| 2018/10/03 | 1,282 | 1,290 | 1,243 | 1,243 | 37,500 |
| 2018/10/02 | 1,305 | 1,307 | 1,277 | 1,282 | 32,200 |
| 2018/10/01 | 1,291 | 1,295 | 1,284 | 1,292 | 14,100 |
| 2018/09/28 | 1,300 | 1,304 | 1,289 | 1,293 | 29,700 |
| 2018/09/27 | 1,337 | 1,340 | 1,291 | 1,293 | 56,700 |
| 2018/09/26 | 1,375 | 1,380 | 1,325 | 1,337 | 69,800 |
| 2018/09/25 | 1,328 | 1,389 | 1,319 | 1,389 | 48,800 |
| 2018/09/21 | 1,300 | 1,315 | 1,299 | 1,313 | 31,500 |
| 2018/09/20 | 1,300 | 1,303 | 1,285 | 1,300 | 15,500 |
| 2018/09/19 | 1,282 | 1,308 | 1,282 | 1,299 | 24,300 |
| 2018/09/18 | 1,291 | 1,291 | 1,261 | 1,272 | 31,600 |
| 2018/09/14 | 1,297 | 1,312 | 1,293 | 1,293 | 51,600 |
| 2018/09/13 | 1,293 | 1,314 | 1,288 | 1,297 | 46,900 |
| 2018/09/12 | 1,331 | 1,331 | 1,292 | 1,293 | 36,900 |
| 2018/09/11 | 1,331 | 1,343 | 1,319 | 1,331 | 29,900 |
| 2018/09/10 | 1,336 | 1,346 | 1,325 | 1,339 | 18,900 |
| 2018/09/07 | 1,324 | 1,352 | 1,312 | 1,331 | 55,000 |
| 2018/09/06 | 1,305 | 1,330 | 1,294 | 1,325 | 70,400 |
| 2018/09/05 | 1,308 | 1,326 | 1,300 | 1,320 | 28,700 |
| 2018/09/04 | 1,314 | 1,320 | 1,300 | 1,302 | 12,100 |
| 2018/09/03 | 1,305 | 1,320 | 1,297 | 1,304 | 21,800 |
| 2018/08/31 | 1,305 | 1,333 | 1,298 | 1,304 | 40,400 |
| 2018/08/30 | 1,315 | 1,378 | 1,301 | 1,325 | 95,300 |
| 2018/08/29 | 1,316 | 1,320 | 1,307 | 1,312 | 23,100 |
| 2018/08/28 | 1,319 | 1,332 | 1,295 | 1,308 | 74,400 |
| 2018/08/27 | 1,344 | 1,356 | 1,296 | 1,300 | 120,100 |
| 2018/08/24 | 1,341 | 1,363 | 1,325 | 1,353 | 15,000 |
| 2018/08/23 | 1,320 | 1,355 | 1,304 | 1,341 | 45,700 |
| 2018/08/22 | 1,317 | 1,331 | 1,305 | 1,313 | 27,600 |
| 2018/08/21 | 1,322 | 1,343 | 1,307 | 1,327 | 14,400 |
| 2018/08/20 | 1,347 | 1,360 | 1,317 | 1,324 | 24,700 |
| 2018/08/17 | 1,363 | 1,374 | 1,345 | 1,363 | 16,900 |
| 2018/08/16 | 1,415 | 1,415 | 1,359 | 1,359 | 19,500 |
| 2018/08/15 | 1,413 | 1,439 | 1,409 | 1,430 | 35,900 |
| 2018/08/14 | 1,343 | 1,431 | 1,340 | 1,425 | 44,900 |
| 2018/08/13 | 1,315 | 1,346 | 1,312 | 1,329 | 43,200 |
| 2018/08/10 | 1,358 | 1,366 | 1,304 | 1,309 | 52,700 |
| 2018/08/09 | 1,435 | 1,435 | 1,365 | 1,367 | 50,200 |
| 2018/08/08 | 1,440 | 1,475 | 1,439 | 1,446 | 28,700 |
| 2018/08/07 | 1,399 | 1,480 | 1,383 | 1,435 | 48,100 |
| 2018/08/06 | 1,661 | 1,677 | 1,563 | 1,569 | 37,800 |
| 2018/08/03 | 1,698 | 1,707 | 1,678 | 1,680 | 31,600 |
| 2018/08/02 | 1,672 | 1,715 | 1,668 | 1,691 | 32,000 |
| 2018/08/01 | 1,650 | 1,681 | 1,650 | 1,670 | 19,300 |
| 2018/07/31 | 1,675 | 1,687 | 1,642 | 1,665 | 23,100 |
| 2018/07/30 | 1,659 | 1,697 | 1,646 | 1,691 | 27,900 |
| 2018/07/27 | 1,647 | 1,675 | 1,634 | 1,660 | 41,700 |
| 2018/07/26 | 1,620 | 1,653 | 1,611 | 1,632 | 30,800 |
| 2018/07/25 | 1,619 | 1,640 | 1,606 | 1,608 | 32,400 |
| 2018/07/24 | 1,643 | 1,643 | 1,615 | 1,619 | 25,600 |
| 2018/07/23 | 1,610 | 1,658 | 1,610 | 1,631 | 29,200 |
| 2018/07/20 | 1,612 | 1,623 | 1,608 | 1,616 | 24,500 |
| 2018/07/19 | 1,589 | 1,608 | 1,584 | 1,602 | 29,000 |
| 2018/07/18 | 1,568 | 1,610 | 1,564 | 1,588 | 21,800 |
| 2018/07/17 | 1,575 | 1,584 | 1,542 | 1,569 | 38,400 |
| 2018/07/13 | 1,570 | 1,588 | 1,537 | 1,560 | 35,100 |
| 2018/07/12 | 1,527 | 1,586 | 1,519 | 1,569 | 34,700 |
| 2018/07/11 | 1,522 | 1,527 | 1,498 | 1,507 | 16,700 |
| 2018/07/10 | 1,507 | 1,547 | 1,497 | 1,523 | 46,400 |
| 2018/07/09 | 1,495 | 1,513 | 1,483 | 1,494 | 45,800 |
| 2018/07/06 | 1,475 | 1,500 | 1,475 | 1,488 | 23,500 |
| 2018/07/05 | 1,499 | 1,501 | 1,460 | 1,475 | 23,700 |
| 2018/07/04 | 1,485 | 1,509 | 1,462 | 1,495 | 28,600 |
| 2018/07/03 | 1,486 | 1,511 | 1,485 | 1,490 | 28,200 |
| 2018/07/02 | 1,494 | 1,519 | 1,479 | 1,485 | 34,300 |
| 2018/06/29 | 1,502 | 1,514 | 1,485 | 1,503 | 11,600 |
| 2018/06/28 | 1,507 | 1,511 | 1,487 | 1,501 | 17,900 |
| 2018/06/27 | 1,520 | 1,528 | 1,500 | 1,511 | 17,300 |
| 2018/06/26 | 1,450 | 1,527 | 1,443 | 1,503 | 67,800 |
| 2018/06/25 | 1,480 | 1,494 | 1,450 | 1,470 | 43,900 |
| 2018/06/22 | 1,401 | 1,498 | 1,397 | 1,495 | 102,000 |
| 2018/06/21 | 1,409 | 1,430 | 1,403 | 1,411 | 18,500 |
| 2018/06/20 | 1,376 | 1,405 | 1,374 | 1,399 | 23,600 |
| 2018/06/19 | 1,392 | 1,407 | 1,374 | 1,383 | 17,200 |
| 2018/06/18 | 1,414 | 1,414 | 1,393 | 1,397 | 13,400 |
| 2018/06/15 | 1,432 | 1,433 | 1,403 | 1,414 | 18,000 |
| 2018/06/14 | 1,447 | 1,450 | 1,426 | 1,429 | 18,700 |
| 2018/06/13 | 1,443 | 1,455 | 1,438 | 1,448 | 11,200 |
| 2018/06/12 | 1,448 | 1,451 | 1,436 | 1,443 | 14,100 |
| 2018/06/11 | 1,452 | 1,455 | 1,435 | 1,447 | 16,600 |
| 2018/06/08 | 1,452 | 1,460 | 1,445 | 1,454 | 32,500 |
| 2018/06/07 | 1,448 | 1,462 | 1,446 | 1,455 | 16,900 |
| 2018/06/06 | 1,445 | 1,447 | 1,429 | 1,444 | 22,100 |
| 2018/06/05 | 1,430 | 1,454 | 1,430 | 1,446 | 29,300 |
| 2018/06/04 | 1,381 | 1,422 | 1,378 | 1,417 | 45,000 |
| 2018/06/01 | 1,349 | 1,382 | 1,348 | 1,377 | 20,000 |
| 2018/05/31 | 1,372 | 1,372 | 1,348 | 1,357 | 20,700 |
| 2018/05/30 | 1,395 | 1,396 | 1,366 | 1,369 | 14,700 |
| 2018/05/29 | 1,422 | 1,422 | 1,386 | 1,410 | 29,700 |
| 2018/05/28 | 1,419 | 1,419 | 1,401 | 1,409 | 14,400 |
| 2018/05/25 | 1,443 | 1,444 | 1,400 | 1,408 | 25,000 |
| 2018/05/24 | 1,460 | 1,465 | 1,442 | 1,444 | 18,500 |
| 2018/05/23 | 1,453 | 1,469 | 1,441 | 1,462 | 27,100 |
| 2018/05/22 | 1,461 | 1,472 | 1,443 | 1,452 | 23,200 |
| 2018/05/21 | 1,438 | 1,461 | 1,438 | 1,461 | 44,000 |
| 2018/05/18 | 1,468 | 1,468 | 1,436 | 1,442 | 28,700 |
| 2018/05/17 | 1,478 | 1,485 | 1,452 | 1,461 | 20,300 |
| 2018/05/16 | 1,482 | 1,489 | 1,465 | 1,473 | 18,200 |
| 2018/05/15 | 1,463 | 1,496 | 1,452 | 1,492 | 30,000 |
| 2018/05/14 | 1,519 | 1,549 | 1,456 | 1,458 | 52,300 |
| 2018/05/11 | 1,485 | 1,531 | 1,485 | 1,528 | 36,100 |
| 2018/05/10 | 1,479 | 1,485 | 1,463 | 1,485 | 16,500 |
| 2018/05/09 | 1,475 | 1,486 | 1,451 | 1,479 | 28,500 |
| 2018/05/08 | 1,461 | 1,473 | 1,438 | 1,470 | 31,500 |
| 2018/05/07 | 1,450 | 1,457 | 1,428 | 1,453 | 37,300 |
| 2018/05/02 | 1,438 | 1,447 | 1,433 | 1,447 | 19,400 |
| 2018/05/01 | 1,482 | 1,482 | 1,441 | 1,443 | 25,800 |
| 2018/04/27 | 1,491 | 1,492 | 1,467 | 1,469 | 27,600 |
| 2018/04/26 | 1,480 | 1,481 | 1,458 | 1,477 | 25,700 |
| 2018/04/25 | 1,451 | 1,496 | 1,442 | 1,480 | 36,400 |
| 2018/04/24 | 1,441 | 1,472 | 1,441 | 1,462 | 31,700 |
| 2018/04/23 | 1,437 | 1,445 | 1,433 | 1,438 | 15,800 |
| 2018/04/20 | 1,423 | 1,445 | 1,423 | 1,435 | 29,300 |
| 2018/04/19 | 1,424 | 1,450 | 1,413 | 1,422 | 26,100 |
| 2018/04/18 | 1,408 | 1,421 | 1,395 | 1,417 | 25,500 |
| 2018/04/17 | 1,436 | 1,442 | 1,394 | 1,414 | 29,100 |
| 2018/04/16 | 1,469 | 1,469 | 1,422 | 1,436 | 32,900 |
| 2018/04/13 | 1,480 | 1,480 | 1,459 | 1,469 | 15,800 |
| 2018/04/12 | 1,487 | 1,487 | 1,465 | 1,470 | 22,200 |
| 2018/04/11 | 1,518 | 1,518 | 1,481 | 1,489 | 26,500 |
| 2018/04/10 | 1,473 | 1,518 | 1,466 | 1,516 | 31,500 |
| 2018/04/09 | 1,488 | 1,488 | 1,467 | 1,480 | 22,000 |
| 2018/04/06 | 1,529 | 1,529 | 1,487 | 1,488 | 54,700 |
| 2018/04/05 | 1,511 | 1,541 | 1,511 | 1,528 | 99,300 |
| 2018/04/04 | 1,495 | 1,498 | 1,456 | 1,495 | 35,600 |
| 2018/04/03 | 1,460 | 1,494 | 1,442 | 1,478 | 36,900 |
| 2018/04/02 | 1,505 | 1,505 | 1,476 | 1,486 | 27,000 |
| 2018/03/30 | 1,519 | 1,525 | 1,492 | 1,498 | 39,800 |
| 2018/03/29 | 1,520 | 1,530 | 1,478 | 1,496 | 56,800 |
| 2018/03/28 | 1,509 | 1,525 | 1,492 | 1,519 | 35,600 |
| 2018/03/27 | 1,540 | 1,552 | 1,524 | 1,535 | 88,900 |
| 2018/03/26 | 1,587 | 1,587 | 1,525 | 1,533 | 72,400 |
| 2018/03/23 | 1,673 | 1,674 | 1,590 | 1,590 | 47,200 |
| 2018/03/22 | 1,734 | 1,735 | 1,679 | 1,692 | 35,500 |
| 2018/03/20 | 1,756 | 1,774 | 1,701 | 1,714 | 46,200 |
| 2018/03/19 | 1,810 | 1,810 | 1,781 | 1,796 | 111,900 |
| 2018/03/16 | 1,739 | 1,821 | 1,726 | 1,808 | 89,800 |
| 2018/03/15 | 1,756 | 1,761 | 1,724 | 1,739 | 44,400 |
| 2018/03/14 | 1,800 | 1,803 | 1,759 | 1,773 | 82,000 |
| 2018/03/13 | 1,832 | 1,835 | 1,792 | 1,809 | 144,600 |
| 2018/03/12 | 1,602 | 1,840 | 1,602 | 1,834 | 275,100 |
| 2018/03/09 | 1,619 | 1,632 | 1,571 | 1,575 | 46,300 |
| 2018/03/08 | 1,669 | 1,669 | 1,589 | 1,611 | 66,200 |
| 2018/03/07 | 1,714 | 1,725 | 1,657 | 1,659 | 42,600 |
| 2018/03/06 | 1,778 | 1,786 | 1,691 | 1,726 | 77,000 |
| 2018/03/05 | 1,752 | 1,811 | 1,745 | 1,755 | 39,400 |
| 2018/03/02 | 1,737 | 1,774 | 1,724 | 1,751 | 57,200 |
| 2018/03/01 | 1,786 | 1,802 | 1,762 | 1,777 | 51,500 |
| 2018/02/28 | 1,798 | 1,843 | 1,782 | 1,786 | 43,700 |
| 2018/02/27 | 1,867 | 1,884 | 1,807 | 1,815 | 39,600 |
| 2018/02/26 | 1,777 | 1,838 | 1,772 | 1,838 | 45,200 |
| 2018/02/23 | 1,703 | 1,745 | 1,703 | 1,738 | 24,200 |
| 2018/02/22 | 1,711 | 1,711 | 1,674 | 1,693 | 21,900 |
| 2018/02/21 | 1,700 | 1,737 | 1,688 | 1,706 | 47,800 |
| 2018/02/20 | 1,589 | 1,667 | 1,585 | 1,662 | 51,600 |
| 2018/02/19 | 1,569 | 1,586 | 1,569 | 1,578 | 11,000 |
| 2018/02/16 | 1,551 | 1,584 | 1,551 | 1,552 | 13,300 |
| 2018/02/15 | 1,533 | 1,561 | 1,528 | 1,547 | 23,900 |
| 2018/02/14 | 1,548 | 1,549 | 1,490 | 1,508 | 30,500 |
| 2018/02/13 | 1,560 | 1,569 | 1,528 | 1,550 | 57,200 |
| 2018/02/09 | 1,510 | 1,558 | 1,506 | 1,539 | 63,900 |
| 2018/02/08 | 1,568 | 1,596 | 1,539 | 1,548 | 34,700 |
| 2018/02/07 | 1,501 | 1,595 | 1,501 | 1,548 | 85,300 |
| 2018/02/06 | 1,471 | 1,490 | 1,420 | 1,466 | 93,600 |
| 2018/02/05 | 1,536 | 1,557 | 1,535 | 1,537 | 40,200 |
| 2018/02/02 | 1,555 | 1,597 | 1,552 | 1,567 | 29,100 |
| 2018/02/01 | 1,526 | 1,558 | 1,526 | 1,558 | 21,500 |
| 2018/01/31 | 1,512 | 1,554 | 1,512 | 1,520 | 54,900 |
| 2018/01/30 | 1,547 | 1,547 | 1,504 | 1,512 | 33,400 |
| 2018/01/29 | 1,556 | 1,562 | 1,554 | 1,555 | 15,900 |
| 2018/01/26 | 1,550 | 1,566 | 1,549 | 1,554 | 21,500 |
| 2018/01/25 | 1,546 | 1,554 | 1,541 | 1,542 | 11,900 |
| 2018/01/24 | 1,580 | 1,580 | 1,548 | 1,550 | 26,200 |
| 2018/01/23 | 1,565 | 1,592 | 1,565 | 1,582 | 27,900 |
| 2018/01/22 | 1,569 | 1,569 | 1,541 | 1,562 | 30,100 |
| 2018/01/19 | 1,516 | 1,559 | 1,516 | 1,550 | 42,100 |
| 2018/01/18 | 1,550 | 1,557 | 1,511 | 1,515 | 37,500 |
| 2018/01/17 | 1,494 | 1,564 | 1,490 | 1,549 | 69,400 |
| 2018/01/16 | 1,500 | 1,506 | 1,496 | 1,502 | 23,100 |
| 2018/01/15 | 1,501 | 1,504 | 1,496 | 1,497 | 21,600 |
| 2018/01/12 | 1,464 | 1,507 | 1,464 | 1,501 | 56,400 |
| 2018/01/11 | 1,445 | 1,467 | 1,442 | 1,467 | 18,100 |
| 2018/01/10 | 1,437 | 1,451 | 1,435 | 1,445 | 16,100 |
| 2018/01/09 | 1,440 | 1,440 | 1,429 | 1,437 | 14,400 |
| 2018/01/05 | 1,435 | 1,445 | 1,430 | 1,440 | 11,200 |
| 2018/01/04 | 1,411 | 1,438 | 1,411 | 1,435 | 14,600 |