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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,023 | 1,080 | 1,010 | 1,066 | 73,100 |
| 2022/12/29 | 998 | 1,023 | 993 | 1,023 | 22,600 |
| 2022/12/28 | 991 | 997 | 989 | 997 | 10,400 |
| 2022/12/27 | 990 | 992 | 988 | 990 | 5,100 |
| 2022/12/26 | 993 | 995 | 986 | 989 | 13,900 |
| 2022/12/23 | 966 | 981 | 966 | 981 | 9,500 |
| 2022/12/22 | 968 | 975 | 967 | 972 | 6,600 |
| 2022/12/21 | 969 | 973 | 961 | 961 | 17,600 |
| 2022/12/20 | 982 | 991 | 973 | 974 | 12,700 |
| 2022/12/19 | 979 | 988 | 979 | 981 | 7,100 |
| 2022/12/16 | 985 | 994 | 979 | 979 | 10,900 |
| 2022/12/15 | 992 | 994 | 985 | 991 | 5,000 |
| 2022/12/14 | 997 | 997 | 985 | 993 | 10,400 |
| 2022/12/13 | 989 | 993 | 986 | 990 | 10,400 |
| 2022/12/12 | 1,002 | 1,002 | 984 | 990 | 12,800 |
| 2022/12/09 | 969 | 978 | 969 | 977 | 15,400 |
| 2022/12/08 | 969 | 981 | 965 | 969 | 14,600 |
| 2022/12/07 | 965 | 973 | 965 | 967 | 12,700 |
| 2022/12/06 | 966 | 974 | 964 | 966 | 16,000 |
| 2022/12/05 | 972 | 976 | 965 | 965 | 17,300 |
| 2022/12/02 | 980 | 983 | 970 | 970 | 22,700 |
| 2022/12/01 | 992 | 996 | 982 | 982 | 14,800 |
| 2022/11/30 | 996 | 1,003 | 992 | 992 | 8,800 |
| 2022/11/29 | 1,011 | 1,011 | 995 | 999 | 11,600 |
| 2022/11/28 | 1,017 | 1,017 | 1,011 | 1,016 | 10,700 |
| 2022/11/25 | 1,009 | 1,015 | 1,005 | 1,010 | 8,500 |
| 2022/11/24 | 1,003 | 1,009 | 998 | 1,009 | 16,300 |
| 2022/11/22 | 984 | 1,001 | 984 | 1,001 | 21,600 |
| 2022/11/21 | 984 | 984 | 978 | 982 | 5,000 |
| 2022/11/18 | 985 | 986 | 978 | 978 | 8,500 |
| 2022/11/17 | 978 | 987 | 978 | 980 | 4,300 |
| 2022/11/16 | 998 | 998 | 977 | 977 | 8,400 |
| 2022/11/15 | 977 | 1,002 | 977 | 999 | 22,900 |
| 2022/11/14 | 979 | 983 | 976 | 977 | 9,300 |
| 2022/11/11 | 979 | 979 | 969 | 979 | 14,500 |
| 2022/11/10 | 966 | 973 | 966 | 966 | 7,000 |
| 2022/11/09 | 970 | 976 | 964 | 966 | 7,400 |
| 2022/11/08 | 957 | 977 | 957 | 975 | 12,900 |
| 2022/11/07 | 961 | 962 | 957 | 959 | 8,700 |
| 2022/11/04 | 963 | 972 | 960 | 961 | 14,700 |
| 2022/11/02 | 978 | 978 | 965 | 968 | 10,800 |
| 2022/11/01 | 967 | 984 | 967 | 978 | 8,000 |
| 2022/10/31 | 969 | 981 | 966 | 970 | 16,500 |
| 2022/10/28 | 988 | 999 | 966 | 966 | 75,300 |
| 2022/10/27 | 1,003 | 1,003 | 988 | 988 | 7,500 |
| 2022/10/26 | 999 | 1,002 | 990 | 1,000 | 16,300 |
| 2022/10/25 | 975 | 995 | 975 | 991 | 16,000 |
| 2022/10/24 | 991 | 991 | 971 | 972 | 7,400 |
| 2022/10/21 | 987 | 988 | 982 | 984 | 4,300 |
| 2022/10/20 | 987 | 993 | 982 | 990 | 7,900 |
| 2022/10/19 | 988 | 999 | 983 | 997 | 14,900 |
| 2022/10/18 | 986 | 987 | 977 | 987 | 8,600 |
| 2022/10/17 | 984 | 984 | 979 | 979 | 5,800 |
| 2022/10/14 | 975 | 987 | 964 | 985 | 16,600 |
| 2022/10/13 | 969 | 969 | 961 | 961 | 9,600 |
| 2022/10/12 | 969 | 976 | 967 | 976 | 11,700 |
| 2022/10/11 | 984 | 984 | 968 | 969 | 12,900 |
| 2022/10/07 | 978 | 987 | 977 | 984 | 13,300 |
| 2022/10/06 | 977 | 989 | 977 | 989 | 21,500 |
| 2022/10/05 | 985 | 985 | 973 | 977 | 14,600 |
| 2022/10/04 | 958 | 982 | 958 | 982 | 22,800 |
| 2022/10/03 | 947 | 958 | 943 | 958 | 10,000 |
| 2022/09/30 | 956 | 957 | 947 | 947 | 8,500 |
| 2022/09/29 | 950 | 958 | 945 | 958 | 12,100 |
| 2022/09/28 | 924 | 941 | 924 | 941 | 21,300 |
| 2022/09/27 | 926 | 933 | 924 | 925 | 19,400 |
| 2022/09/26 | 940 | 941 | 926 | 926 | 29,800 |
| 2022/09/22 | 943 | 948 | 940 | 940 | 15,800 |
| 2022/09/21 | 950 | 952 | 945 | 945 | 15,200 |
| 2022/09/20 | 950 | 955 | 950 | 951 | 13,600 |
| 2022/09/16 | 957 | 957 | 950 | 950 | 10,400 |
| 2022/09/15 | 963 | 968 | 957 | 957 | 10,000 |
| 2022/09/14 | 968 | 968 | 959 | 959 | 23,700 |
| 2022/09/13 | 971 | 974 | 968 | 970 | 8,500 |
| 2022/09/12 | 972 | 976 | 971 | 971 | 10,900 |
| 2022/09/09 | 968 | 976 | 968 | 969 | 30,400 |
| 2022/09/08 | 966 | 983 | 966 | 983 | 16,700 |
| 2022/09/07 | 966 | 969 | 964 | 965 | 14,100 |
| 2022/09/06 | 968 | 971 | 966 | 966 | 15,600 |
| 2022/09/05 | 973 | 975 | 970 | 971 | 12,200 |
| 2022/09/02 | 980 | 981 | 971 | 973 | 20,000 |
| 2022/09/01 | 990 | 992 | 980 | 980 | 29,800 |
| 2022/08/31 | 997 | 998 | 993 | 995 | 12,300 |
| 2022/08/30 | 995 | 1,000 | 994 | 1,000 | 15,700 |
| 2022/08/29 | 996 | 998 | 991 | 991 | 21,500 |
| 2022/08/26 | 1,020 | 1,020 | 1,000 | 1,005 | 7,000 |
| 2022/08/25 | 997 | 1,020 | 997 | 1,017 | 26,400 |
| 2022/08/24 | 996 | 999 | 994 | 995 | 7,300 |
| 2022/08/23 | 996 | 1,000 | 991 | 991 | 16,300 |
| 2022/08/22 | 1,001 | 1,002 | 995 | 998 | 9,500 |
| 2022/08/19 | 1,003 | 1,003 | 998 | 998 | 3,800 |
| 2022/08/18 | 1,007 | 1,007 | 1,000 | 1,000 | 5,000 |
| 2022/08/17 | 1,003 | 1,007 | 1,001 | 1,007 | 12,900 |
| 2022/08/16 | 999 | 1,002 | 996 | 998 | 12,100 |
| 2022/08/15 | 1,014 | 1,014 | 999 | 999 | 8,500 |
| 2022/08/12 | 1,004 | 1,016 | 999 | 1,016 | 20,600 |
| 2022/08/10 | 1,006 | 1,006 | 996 | 996 | 5,400 |
| 2022/08/09 | 1,000 | 1,006 | 996 | 996 | 7,600 |
| 2022/08/08 | 1,007 | 1,007 | 992 | 993 | 19,700 |
| 2022/08/05 | 1,001 | 1,014 | 999 | 1,012 | 17,800 |
| 2022/08/04 | 1,015 | 1,015 | 1,002 | 1,002 | 6,500 |
| 2022/08/03 | 1,006 | 1,013 | 1,006 | 1,012 | 5,800 |
| 2022/08/02 | 1,023 | 1,023 | 1,002 | 1,006 | 13,400 |
| 2022/08/01 | 1,018 | 1,025 | 1,011 | 1,023 | 16,000 |
| 2022/07/29 | 1,030 | 1,031 | 1,016 | 1,018 | 13,300 |
| 2022/07/28 | 1,039 | 1,046 | 1,025 | 1,030 | 35,400 |
| 2022/07/27 | 1,047 | 1,047 | 1,030 | 1,030 | 7,700 |
| 2022/07/26 | 1,051 | 1,051 | 1,039 | 1,047 | 10,700 |
| 2022/07/25 | 1,041 | 1,044 | 1,034 | 1,041 | 7,600 |
| 2022/07/22 | 1,054 | 1,054 | 1,043 | 1,048 | 10,200 |
| 2022/07/21 | 1,052 | 1,054 | 1,046 | 1,054 | 10,300 |
| 2022/07/20 | 1,047 | 1,053 | 1,044 | 1,053 | 19,400 |
| 2022/07/19 | 1,042 | 1,047 | 1,037 | 1,039 | 7,900 |
| 2022/07/15 | 1,048 | 1,049 | 1,035 | 1,047 | 11,100 |
| 2022/07/14 | 1,022 | 1,049 | 1,022 | 1,049 | 12,000 |
| 2022/07/13 | 1,020 | 1,039 | 1,020 | 1,039 | 8,600 |
| 2022/07/12 | 1,035 | 1,035 | 1,016 | 1,020 | 13,900 |
| 2022/07/11 | 1,048 | 1,048 | 1,022 | 1,030 | 47,300 |
| 2022/07/08 | 1,020 | 1,037 | 1,017 | 1,034 | 27,800 |
| 2022/07/07 | 1,008 | 1,022 | 1,008 | 1,022 | 13,500 |
| 2022/07/06 | 1,004 | 1,015 | 1,002 | 1,006 | 15,400 |
| 2022/07/05 | 1,025 | 1,026 | 1,008 | 1,008 | 12,700 |
| 2022/07/04 | 1,015 | 1,025 | 1,010 | 1,023 | 16,200 |
| 2022/07/01 | 1,002 | 1,009 | 996 | 1,005 | 23,400 |
| 2022/06/30 | 1,025 | 1,027 | 1,003 | 1,003 | 21,500 |
| 2022/06/29 | 1,012 | 1,031 | 1,000 | 1,031 | 38,900 |
| 2022/06/28 | 1,014 | 1,015 | 1,003 | 1,012 | 9,700 |
| 2022/06/27 | 1,020 | 1,020 | 1,006 | 1,011 | 9,700 |
| 2022/06/24 | 1,000 | 1,014 | 997 | 1,013 | 9,500 |
| 2022/06/23 | 1,003 | 1,012 | 998 | 998 | 9,000 |
| 2022/06/22 | 1,019 | 1,019 | 1,001 | 1,002 | 5,700 |
| 2022/06/21 | 1,002 | 1,018 | 1,000 | 1,018 | 11,100 |
| 2022/06/20 | 993 | 1,000 | 987 | 987 | 9,400 |
| 2022/06/17 | 989 | 1,005 | 989 | 999 | 13,500 |
| 2022/06/16 | 993 | 1,007 | 993 | 1,000 | 8,600 |
| 2022/06/15 | 1,000 | 1,005 | 993 | 993 | 12,800 |
| 2022/06/14 | 1,007 | 1,021 | 1,003 | 1,003 | 11,500 |
| 2022/06/13 | 1,000 | 1,026 | 1,000 | 1,018 | 16,000 |
| 2022/06/10 | 1,039 | 1,039 | 1,010 | 1,010 | 19,700 |
| 2022/06/09 | 1,031 | 1,033 | 1,021 | 1,025 | 10,200 |
| 2022/06/08 | 1,031 | 1,040 | 1,031 | 1,040 | 11,300 |
| 2022/06/07 | 1,026 | 1,035 | 1,025 | 1,031 | 14,300 |
| 2022/06/06 | 1,010 | 1,026 | 1,008 | 1,022 | 10,900 |
| 2022/06/03 | 1,024 | 1,026 | 1,015 | 1,022 | 8,700 |
| 2022/06/02 | 1,022 | 1,022 | 1,013 | 1,018 | 10,700 |
| 2022/06/01 | 1,031 | 1,033 | 1,022 | 1,028 | 13,200 |
| 2022/05/31 | 1,047 | 1,049 | 1,037 | 1,037 | 20,100 |
| 2022/05/30 | 1,030 | 1,054 | 1,021 | 1,054 | 51,400 |
| 2022/05/27 | 1,033 | 1,033 | 1,018 | 1,022 | 8,400 |
| 2022/05/26 | 1,024 | 1,036 | 1,020 | 1,030 | 16,600 |
| 2022/05/25 | 996 | 1,018 | 996 | 1,018 | 14,000 |
| 2022/05/24 | 1,019 | 1,023 | 997 | 997 | 23,100 |
| 2022/05/23 | 1,035 | 1,041 | 1,016 | 1,024 | 26,100 |
| 2022/05/20 | 1,020 | 1,038 | 1,020 | 1,035 | 22,700 |
| 2022/05/19 | 992 | 1,022 | 992 | 1,022 | 12,700 |
| 2022/05/18 | 1,019 | 1,023 | 1,004 | 1,007 | 21,100 |
| 2022/05/17 | 1,000 | 1,020 | 1,000 | 1,020 | 15,300 |
| 2022/05/16 | 1,014 | 1,017 | 996 | 1,000 | 26,900 |
| 2022/05/13 | 992 | 1,006 | 991 | 1,000 | 21,600 |
| 2022/05/12 | 994 | 994 | 986 | 989 | 11,600 |
| 2022/05/11 | 986 | 995 | 986 | 994 | 4,700 |
| 2022/05/10 | 990 | 1,000 | 989 | 990 | 10,100 |
| 2022/05/09 | 999 | 1,006 | 995 | 995 | 15,200 |
| 2022/05/06 | 997 | 1,005 | 993 | 1,000 | 16,400 |
| 2022/05/02 | 996 | 998 | 984 | 997 | 15,500 |
| 2022/04/28 | 976 | 1,000 | 976 | 996 | 20,900 |
| 2022/04/27 | 964 | 984 | 960 | 979 | 44,900 |
| 2022/04/26 | 985 | 985 | 968 | 970 | 15,600 |
| 2022/04/25 | 981 | 982 | 971 | 971 | 14,400 |
| 2022/04/22 | 990 | 994 | 988 | 990 | 5,200 |
| 2022/04/21 | 1,000 | 1,001 | 990 | 990 | 16,600 |
| 2022/04/20 | 986 | 998 | 986 | 998 | 9,800 |
| 2022/04/19 | 988 | 998 | 986 | 986 | 6,500 |
| 2022/04/18 | 989 | 994 | 982 | 988 | 10,600 |
| 2022/04/15 | 990 | 999 | 987 | 993 | 11,400 |
| 2022/04/14 | 981 | 994 | 981 | 993 | 8,700 |
| 2022/04/13 | 980 | 991 | 980 | 984 | 22,100 |
| 2022/04/12 | 994 | 998 | 984 | 984 | 16,100 |
| 2022/04/11 | 1,007 | 1,007 | 997 | 1,000 | 14,900 |
| 2022/04/08 | 1,004 | 1,012 | 997 | 1,003 | 41,700 |
| 2022/04/07 | 1,009 | 1,009 | 995 | 995 | 23,000 |
| 2022/04/06 | 1,026 | 1,026 | 1,014 | 1,014 | 16,200 |
| 2022/04/05 | 1,024 | 1,032 | 1,021 | 1,023 | 23,200 |
| 2022/04/04 | 1,011 | 1,026 | 1,011 | 1,024 | 14,200 |
| 2022/04/01 | 998 | 1,014 | 994 | 1,008 | 26,600 |
| 2022/03/31 | 1,002 | 1,013 | 999 | 999 | 35,100 |
| 2022/03/30 | 1,029 | 1,033 | 999 | 1,009 | 107,000 |
| 2022/03/29 | 1,080 | 1,080 | 1,068 | 1,074 | 83,700 |
| 2022/03/28 | 1,087 | 1,087 | 1,077 | 1,077 | 34,700 |
| 2022/03/25 | 1,090 | 1,091 | 1,084 | 1,087 | 25,000 |
| 2022/03/24 | 1,084 | 1,090 | 1,073 | 1,090 | 42,900 |
| 2022/03/23 | 1,070 | 1,089 | 1,067 | 1,084 | 75,000 |
| 2022/03/22 | 1,067 | 1,068 | 1,058 | 1,066 | 61,500 |
| 2022/03/18 | 1,059 | 1,064 | 1,049 | 1,063 | 72,600 |
| 2022/03/17 | 1,066 | 1,066 | 1,050 | 1,059 | 90,800 |
| 2022/03/16 | 1,052 | 1,060 | 1,038 | 1,058 | 64,300 |
| 2022/03/15 | 1,054 | 1,054 | 1,038 | 1,044 | 69,700 |
| 2022/03/14 | 1,040 | 1,055 | 1,040 | 1,054 | 79,900 |
| 2022/03/11 | 1,031 | 1,035 | 1,025 | 1,035 | 183,300 |
| 2022/03/10 | 1,010 | 1,036 | 1,005 | 1,036 | 94,600 |
| 2022/03/09 | 1,000 | 1,002 | 992 | 994 | 76,200 |
| 2022/03/08 | 999 | 1,006 | 992 | 1,000 | 55,000 |
| 2022/03/07 | 991 | 1,002 | 990 | 1,001 | 55,900 |
| 2022/03/04 | 1,000 | 1,001 | 989 | 997 | 170,700 |
| 2022/03/03 | 1,000 | 1,003 | 995 | 1,001 | 74,200 |
| 2022/03/02 | 1,000 | 1,001 | 989 | 993 | 76,800 |
| 2022/03/01 | 1,009 | 1,019 | 1,004 | 1,004 | 93,900 |
| 2022/02/28 | 1,040 | 1,041 | 1,000 | 1,009 | 151,500 |
| 2022/02/25 | 1,054 | 1,056 | 1,037 | 1,053 | 77,900 |
| 2022/02/24 | 1,041 | 1,048 | 1,034 | 1,046 | 52,300 |
| 2022/02/22 | 1,039 | 1,045 | 1,030 | 1,041 | 35,100 |
| 2022/02/21 | 1,050 | 1,050 | 1,025 | 1,044 | 40,100 |
| 2022/02/18 | 1,045 | 1,057 | 1,044 | 1,057 | 40,900 |
| 2022/02/17 | 1,045 | 1,050 | 1,043 | 1,050 | 24,400 |
| 2022/02/16 | 1,034 | 1,047 | 1,034 | 1,045 | 33,000 |
| 2022/02/15 | 1,020 | 1,034 | 1,020 | 1,032 | 32,800 |
| 2022/02/14 | 1,020 | 1,030 | 1,010 | 1,020 | 61,600 |
| 2022/02/10 | 1,004 | 1,005 | 997 | 1,005 | 28,500 |
| 2022/02/09 | 999 | 1,002 | 995 | 1,002 | 29,700 |
| 2022/02/08 | 994 | 997 | 992 | 997 | 20,000 |
| 2022/02/07 | 991 | 996 | 990 | 993 | 20,800 |
| 2022/02/04 | 980 | 992 | 979 | 990 | 18,700 |
| 2022/02/03 | 985 | 991 | 981 | 981 | 19,100 |
| 2022/02/02 | 984 | 994 | 982 | 990 | 40,900 |
| 2022/02/01 | 987 | 987 | 977 | 982 | 17,400 |
| 2022/01/31 | 957 | 980 | 954 | 980 | 41,600 |
| 2022/01/28 | 941 | 951 | 941 | 951 | 15,900 |
| 2022/01/27 | 948 | 949 | 931 | 936 | 30,000 |
| 2022/01/26 | 942 | 949 | 942 | 945 | 11,500 |
| 2022/01/25 | 952 | 952 | 937 | 942 | 17,800 |
| 2022/01/24 | 940 | 956 | 940 | 956 | 11,700 |
| 2022/01/21 | 938 | 949 | 937 | 949 | 18,900 |
| 2022/01/20 | 939 | 952 | 939 | 944 | 20,200 |
| 2022/01/19 | 955 | 955 | 940 | 940 | 37,400 |
| 2022/01/18 | 967 | 969 | 957 | 964 | 25,800 |
| 2022/01/17 | 965 | 968 | 960 | 967 | 19,800 |
| 2022/01/14 | 965 | 965 | 957 | 965 | 29,200 |
| 2022/01/13 | 979 | 979 | 968 | 973 | 18,800 |
| 2022/01/12 | 974 | 979 | 973 | 979 | 21,600 |
| 2022/01/11 | 968 | 973 | 963 | 973 | 23,700 |
| 2022/01/07 | 970 | 974 | 968 | 968 | 24,400 |
| 2022/01/06 | 987 | 987 | 970 | 970 | 25,900 |
| 2022/01/05 | 998 | 998 | 988 | 994 | 16,500 |
| 2022/01/04 | 999 | 1,001 | 991 | 999 | 23,000 |