ワークマン(7564)の株価時系列情報
ワークマン(7564)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,400 |
| 2008/12/29 | 1,160 | 1,220 | 1,160 | 1,220 | 1,700 |
| 2008/12/26 | 1,150 | 1,160 | 1,150 | 1,160 | 25,200 |
| 2008/12/25 | 1,150 | 1,170 | 1,149 | 1,150 | 3,700 |
| 2008/12/24 | 1,100 | 1,120 | 1,100 | 1,100 | 4,300 |
| 2008/12/22 | 1,100 | 1,105 | 1,100 | 1,100 | 21,600 |
| 2008/12/19 | 1,100 | 1,100 | 1,095 | 1,099 | 9,200 |
| 2008/12/18 | 1,100 | 1,100 | 1,080 | 1,099 | 8,600 |
| 2008/12/17 | 1,080 | 1,084 | 1,070 | 1,075 | 11,400 |
| 2008/12/16 | 1,075 | 1,080 | 1,075 | 1,080 | 3,400 |
| 2008/12/15 | 1,081 | 1,081 | 1,080 | 1,080 | 2,700 |
| 2008/12/12 | 1,080 | 1,089 | 1,080 | 1,080 | 11,600 |
| 2008/12/11 | 1,080 | 1,082 | 1,072 | 1,080 | 3,600 |
| 2008/12/10 | 1,082 | 1,082 | 1,071 | 1,080 | 3,800 |
| 2008/12/09 | 1,060 | 1,080 | 1,060 | 1,080 | 1,500 |
| 2008/12/08 | 1,060 | 1,061 | 1,060 | 1,060 | 3,600 |
| 2008/12/05 | 1,081 | 1,081 | 1,021 | 1,060 | 2,300 |
| 2008/12/04 | 1,063 | 1,065 | 1,061 | 1,061 | 2,700 |
| 2008/12/03 | 1,060 | 1,061 | 1,060 | 1,061 | 3,200 |
| 2008/12/02 | 1,080 | 1,080 | 1,060 | 1,060 | 3,900 |
| 2008/12/01 | 1,080 | 1,080 | 1,000 | 1,040 | 5,800 |
| 2008/11/28 | 1,081 | 1,081 | 1,080 | 1,080 | 1,700 |
| 2008/11/27 | 1,081 | 1,081 | 1,081 | 1,081 | 1,800 |
| 2008/11/26 | 1,081 | 1,082 | 1,081 | 1,081 | 1,900 |
| 2008/11/25 | 1,071 | 1,082 | 1,071 | 1,082 | 1,000 |
| 2008/11/21 | 1,098 | 1,098 | 1,051 | 1,051 | 2,000 |
| 2008/11/20 | 1,098 | 1,098 | 1,098 | 1,098 | 1,600 |
| 2008/11/19 | 1,121 | 1,121 | 1,098 | 1,098 | 1,800 |
| 2008/11/18 | 1,120 | 1,122 | 1,120 | 1,122 | 900 |
| 2008/11/17 | 1,100 | 1,120 | 1,100 | 1,120 | 1,700 |
| 2008/11/14 | 1,100 | 1,100 | 1,099 | 1,100 | 1,700 |
| 2008/11/13 | 1,051 | 1,051 | 1,051 | 1,051 | 400 |
| 2008/11/12 | 1,071 | 1,071 | 1,050 | 1,051 | 1,500 |
| 2008/11/11 | 1,084 | 1,085 | 1,070 | 1,070 | 3,500 |
| 2008/11/10 | 1,083 | 1,098 | 1,083 | 1,084 | 6,600 |
| 2008/11/07 | 1,076 | 1,083 | 1,075 | 1,083 | 2,100 |
| 2008/11/06 | 1,080 | 1,081 | 1,075 | 1,075 | 3,700 |
| 2008/11/05 | 1,100 | 1,100 | 1,090 | 1,090 | 1,600 |
| 2008/11/04 | 1,090 | 1,091 | 1,090 | 1,090 | 500 |
| 2008/10/31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2008/10/29 | 1,099 | 1,099 | 1,089 | 1,089 | 1,200 |
| 2008/10/28 | 1,040 | 1,040 | 1,000 | 1,040 | 1,100 |
| 2008/10/24 | 1,150 | 1,150 | 1,126 | 1,126 | 1,000 |
| 2008/10/23 | 1,060 | 1,060 | 1,050 | 1,050 | 2,400 |
| 2008/10/22 | 1,090 | 1,090 | 1,090 | 1,090 | 600 |
| 2008/10/21 | 1,150 | 1,150 | 1,100 | 1,150 | 1,100 |
| 2008/10/20 | 1,130 | 1,150 | 1,130 | 1,150 | 800 |
| 2008/10/17 | 1,120 | 1,120 | 1,100 | 1,100 | 1,100 |
| 2008/10/16 | 1,239 | 1,239 | 1,239 | 1,239 | 500 |
| 2008/10/15 | 1,181 | 1,240 | 1,181 | 1,240 | 700 |
| 2008/10/14 | 1,140 | 1,201 | 1,100 | 1,201 | 2,800 |
| 2008/10/10 | 1,060 | 1,100 | 1,000 | 1,000 | 4,900 |
| 2008/10/09 | 1,060 | 1,060 | 1,060 | 1,060 | 4,900 |
| 2008/10/08 | 1,070 | 1,101 | 1,060 | 1,060 | 2,100 |
| 2008/10/07 | 1,185 | 1,211 | 1,140 | 1,211 | 6,100 |
| 2008/10/06 | 1,270 | 1,278 | 1,245 | 1,245 | 2,800 |
| 2008/10/03 | 1,250 | 1,250 | 1,200 | 1,230 | 2,000 |
| 2008/10/02 | 1,290 | 1,290 | 1,239 | 1,259 | 1,400 |
| 2008/10/01 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2008/09/30 | 1,273 | 1,276 | 1,273 | 1,276 | 1,800 |
| 2008/09/29 | 1,307 | 1,307 | 1,301 | 1,301 | 300 |
| 2008/09/25 | 1,274 | 1,368 | 1,274 | 1,367 | 2,100 |
| 2008/09/24 | 1,369 | 1,369 | 1,369 | 1,369 | 200 |
| 2008/09/22 | 1,371 | 1,371 | 1,285 | 1,365 | 1,600 |
| 2008/09/19 | 1,311 | 1,313 | 1,310 | 1,311 | 600 |
| 2008/09/18 | 1,399 | 1,399 | 1,280 | 1,310 | 1,100 |
| 2008/09/17 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2008/09/16 | 1,363 | 1,363 | 1,359 | 1,359 | 200 |
| 2008/09/12 | 1,410 | 1,410 | 1,385 | 1,385 | 500 |
| 2008/09/11 | 1,420 | 1,425 | 1,420 | 1,425 | 500 |
| 2008/09/10 | 1,351 | 1,365 | 1,351 | 1,360 | 5,700 |
| 2008/09/09 | 1,305 | 1,313 | 1,300 | 1,313 | 2,800 |
| 2008/09/08 | 1,286 | 1,300 | 1,283 | 1,300 | 3,800 |
| 2008/09/05 | 1,285 | 1,285 | 1,281 | 1,285 | 1,900 |
| 2008/09/04 | 1,290 | 1,290 | 1,285 | 1,285 | 600 |
| 2008/09/03 | 1,292 | 1,292 | 1,285 | 1,290 | 6,900 |
| 2008/09/02 | 1,310 | 1,310 | 1,289 | 1,290 | 2,500 |
| 2008/09/01 | 1,291 | 1,291 | 1,290 | 1,290 | 4,900 |
| 2008/08/29 | 1,290 | 1,290 | 1,286 | 1,290 | 5,600 |
| 2008/08/28 | 1,284 | 1,284 | 1,280 | 1,280 | 500 |
| 2008/08/27 | 1,284 | 1,285 | 1,284 | 1,284 | 2,200 |
| 2008/08/26 | 1,285 | 1,285 | 1,285 | 1,285 | 400 |
| 2008/08/25 | 1,292 | 1,292 | 1,285 | 1,285 | 2,800 |
| 2008/08/22 | 1,275 | 1,286 | 1,270 | 1,285 | 25,700 |
| 2008/08/21 | 1,330 | 1,330 | 1,270 | 1,275 | 4,300 |
| 2008/08/20 | 1,340 | 1,340 | 1,330 | 1,330 | 300 |
| 2008/08/19 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 2008/08/18 | 1,369 | 1,369 | 1,369 | 1,369 | 100 |
| 2008/08/15 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/08/14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2008/08/13 | 1,390 | 1,390 | 1,370 | 1,370 | 4,700 |
| 2008/08/11 | 1,402 | 1,402 | 1,390 | 1,390 | 9,700 |
| 2008/08/08 | 1,340 | 1,342 | 1,331 | 1,342 | 1,800 |
| 2008/08/07 | 1,395 | 1,395 | 1,340 | 1,340 | 5,200 |
| 2008/08/06 | 1,360 | 1,360 | 1,345 | 1,355 | 4,100 |
| 2008/08/05 | 1,420 | 1,440 | 1,360 | 1,360 | 5,900 |
| 2008/08/04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,400 |
| 2008/08/01 | 1,361 | 1,361 | 1,360 | 1,360 | 300 |
| 2008/07/31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,400 |
| 2008/07/30 | 1,360 | 1,360 | 1,355 | 1,355 | 1,400 |
| 2008/07/29 | 1,379 | 1,379 | 1,350 | 1,360 | 2,200 |
| 2008/07/28 | 1,335 | 1,360 | 1,331 | 1,360 | 800 |
| 2008/07/25 | 1,379 | 1,379 | 1,355 | 1,355 | 7,700 |
| 2008/07/24 | 1,400 | 1,400 | 1,378 | 1,378 | 2,200 |
| 2008/07/23 | 1,385 | 1,400 | 1,385 | 1,400 | 300 |
| 2008/07/22 | 1,410 | 1,411 | 1,401 | 1,408 | 1,300 |
| 2008/07/18 | 1,401 | 1,410 | 1,401 | 1,410 | 300 |
| 2008/07/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2008/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | 700 |
| 2008/07/14 | 1,430 | 1,430 | 1,425 | 1,425 | 800 |
| 2008/07/11 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2008/07/10 | 1,449 | 1,480 | 1,445 | 1,455 | 2,200 |
| 2008/07/09 | 1,440 | 1,440 | 1,429 | 1,429 | 800 |
| 2008/07/08 | 1,451 | 1,451 | 1,440 | 1,448 | 1,700 |
| 2008/07/07 | 1,457 | 1,473 | 1,420 | 1,450 | 5,000 |
| 2008/07/04 | 1,519 | 1,519 | 1,509 | 1,509 | 200 |
| 2008/07/03 | 1,529 | 1,529 | 1,520 | 1,520 | 300 |
| 2008/07/02 | 1,559 | 1,560 | 1,481 | 1,529 | 3,100 |
| 2008/07/01 | 1,530 | 1,560 | 1,526 | 1,560 | 600 |
| 2008/06/30 | 1,599 | 1,599 | 1,491 | 1,590 | 2,700 |
| 2008/06/27 | 1,601 | 1,601 | 1,600 | 1,600 | 200 |
| 2008/06/26 | 1,600 | 1,606 | 1,599 | 1,606 | 5,900 |
| 2008/06/25 | 1,629 | 1,629 | 1,599 | 1,599 | 13,600 |
| 2008/06/24 | 1,599 | 1,600 | 1,599 | 1,599 | 12,600 |
| 2008/06/23 | 1,552 | 1,600 | 1,552 | 1,599 | 3,500 |
| 2008/06/20 | 1,601 | 1,601 | 1,590 | 1,600 | 1,000 |
| 2008/06/19 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2008/06/18 | 1,599 | 1,600 | 1,598 | 1,598 | 18,700 |
| 2008/06/17 | 1,600 | 1,600 | 1,600 | 1,600 | 800 |
| 2008/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2008/06/10 | 1,597 | 1,606 | 1,597 | 1,606 | 1,700 |
| 2008/06/09 | 1,576 | 1,576 | 1,535 | 1,542 | 1,600 |
| 2008/06/06 | 1,603 | 1,603 | 1,582 | 1,582 | 1,600 |
| 2008/06/05 | 1,655 | 1,655 | 1,603 | 1,605 | 1,600 |
| 2008/06/04 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2008/06/03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2008/06/02 | 1,619 | 1,647 | 1,589 | 1,589 | 13,300 |
| 2008/05/30 | 1,589 | 1,595 | 1,589 | 1,589 | 14,500 |
| 2008/05/29 | 1,550 | 1,589 | 1,550 | 1,589 | 600 |
| 2008/05/28 | 1,550 | 1,550 | 1,540 | 1,545 | 3,300 |
| 2008/05/27 | 1,560 | 1,560 | 1,550 | 1,550 | 600 |
| 2008/05/26 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2008/05/23 | 1,599 | 1,600 | 1,599 | 1,600 | 700 |
| 2008/05/22 | 1,611 | 1,611 | 1,600 | 1,600 | 1,000 |
| 2008/05/20 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
| 2008/05/19 | 1,659 | 1,660 | 1,659 | 1,660 | 400 |
| 2008/05/15 | 1,649 | 1,665 | 1,649 | 1,665 | 1,600 |
| 2008/05/14 | 1,653 | 1,653 | 1,650 | 1,650 | 300 |
| 2008/05/13 | 1,743 | 1,743 | 1,683 | 1,683 | 500 |
| 2008/05/12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 |
| 2008/05/09 | 1,570 | 1,570 | 1,551 | 1,570 | 700 |
| 2008/05/08 | 1,520 | 1,525 | 1,520 | 1,525 | 3,700 |
| 2008/05/07 | 1,530 | 1,530 | 1,520 | 1,520 | 1,600 |
| 2008/05/02 | 1,545 | 1,545 | 1,530 | 1,530 | 700 |
| 2008/05/01 | 1,559 | 1,600 | 1,545 | 1,545 | 2,900 |
| 2008/04/30 | 1,500 | 1,550 | 1,500 | 1,545 | 1,700 |
| 2008/04/25 | 1,487 | 1,500 | 1,487 | 1,500 | 900 |
| 2008/04/24 | 1,456 | 1,456 | 1,440 | 1,440 | 300 |
| 2008/04/23 | 1,455 | 1,455 | 1,455 | 1,455 | 400 |
| 2008/04/22 | 1,460 | 1,460 | 1,455 | 1,455 | 500 |
| 2008/04/21 | 1,420 | 1,420 | 1,400 | 1,420 | 2,500 |
| 2008/04/18 | 1,400 | 1,420 | 1,400 | 1,420 | 300 |
| 2008/04/17 | 1,449 | 1,449 | 1,420 | 1,420 | 2,100 |
| 2008/04/16 | 1,419 | 1,420 | 1,419 | 1,420 | 1,100 |
| 2008/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2008/04/14 | 1,410 | 1,410 | 1,380 | 1,400 | 4,200 |
| 2008/04/11 | 1,410 | 1,410 | 1,410 | 1,410 | 600 |
| 2008/04/10 | 1,421 | 1,421 | 1,410 | 1,410 | 2,800 |
| 2008/04/09 | 1,390 | 1,430 | 1,390 | 1,395 | 3,700 |
| 2008/04/08 | 1,410 | 1,410 | 1,400 | 1,400 | 1,100 |
| 2008/04/07 | 1,410 | 1,410 | 1,410 | 1,410 | 900 |
| 2008/04/04 | 1,390 | 1,390 | 1,370 | 1,370 | 500 |
| 2008/04/03 | 1,400 | 1,400 | 1,390 | 1,390 | 900 |
| 2008/04/02 | 1,390 | 1,399 | 1,389 | 1,399 | 1,400 |
| 2008/04/01 | 1,399 | 1,399 | 1,342 | 1,390 | 600 |
| 2008/03/31 | 1,405 | 1,408 | 1,400 | 1,400 | 1,100 |
| 2008/03/28 | 1,417 | 1,417 | 1,399 | 1,406 | 2,800 |
| 2008/03/27 | 1,440 | 1,440 | 1,425 | 1,425 | 500 |
| 2008/03/26 | 1,345 | 1,345 | 1,340 | 1,340 | 500 |
| 2008/03/25 | 1,480 | 1,480 | 1,380 | 1,380 | 3,300 |
| 2008/03/24 | 1,294 | 1,320 | 1,285 | 1,320 | 2,800 |
| 2008/03/21 | 1,335 | 1,335 | 1,280 | 1,294 | 8,400 |
| 2008/03/19 | 1,336 | 1,336 | 1,336 | 1,336 | 700 |
| 2008/03/18 | 1,290 | 1,350 | 1,290 | 1,315 | 2,500 |
| 2008/03/17 | 1,385 | 1,385 | 1,330 | 1,330 | 600 |
| 2008/03/14 | 1,370 | 1,370 | 1,365 | 1,365 | 1,800 |
| 2008/03/13 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/03/12 | 1,404 | 1,405 | 1,370 | 1,370 | 3,200 |
| 2008/03/11 | 1,413 | 1,413 | 1,405 | 1,405 | 300 |
| 2008/03/10 | 1,420 | 1,420 | 1,412 | 1,412 | 6,900 |
| 2008/03/07 | 1,370 | 1,383 | 1,370 | 1,380 | 400 |
| 2008/03/06 | 1,383 | 1,383 | 1,377 | 1,377 | 200 |
| 2008/03/05 | 1,305 | 1,385 | 1,305 | 1,385 | 1,800 |
| 2008/03/04 | 1,305 | 1,305 | 1,305 | 1,305 | 600 |
| 2008/03/03 | 1,310 | 1,310 | 1,305 | 1,305 | 900 |
| 2008/02/29 | 1,315 | 1,315 | 1,310 | 1,310 | 1,100 |
| 2008/02/28 | 1,321 | 1,321 | 1,312 | 1,315 | 4,500 |
| 2008/02/27 | 1,330 | 1,330 | 1,320 | 1,321 | 1,300 |
| 2008/02/26 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
| 2008/02/25 | 1,340 | 1,340 | 1,320 | 1,330 | 2,200 |
| 2008/02/22 | 1,349 | 1,349 | 1,340 | 1,340 | 1,000 |
| 2008/02/21 | 1,382 | 1,390 | 1,350 | 1,350 | 3,000 |
| 2008/02/20 | 1,400 | 1,400 | 1,390 | 1,397 | 9,000 |
| 2008/02/19 | 1,390 | 1,400 | 1,350 | 1,400 | 14,400 |
| 2008/02/18 | 1,380 | 1,380 | 1,372 | 1,372 | 4,900 |
| 2008/02/15 | 1,373 | 1,373 | 1,370 | 1,372 | 15,700 |
| 2008/02/14 | 1,370 | 1,371 | 1,370 | 1,371 | 600 |
| 2008/02/13 | 1,369 | 1,370 | 1,368 | 1,368 | 6,100 |
| 2008/02/12 | 1,370 | 1,370 | 1,369 | 1,369 | 4,800 |
| 2008/02/08 | 1,380 | 1,380 | 1,355 | 1,356 | 1,100 |
| 2008/02/07 | 1,282 | 1,390 | 1,282 | 1,390 | 1,600 |
| 2008/02/06 | 1,299 | 1,299 | 1,280 | 1,281 | 4,000 |
| 2008/02/05 | 1,360 | 1,360 | 1,300 | 1,300 | 2,200 |
| 2008/02/04 | 1,301 | 1,301 | 1,300 | 1,300 | 500 |
| 2008/02/01 | 1,331 | 1,331 | 1,295 | 1,296 | 2,600 |
| 2008/01/31 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
| 2008/01/30 | 1,296 | 1,336 | 1,296 | 1,320 | 300 |
| 2008/01/29 | 1,341 | 1,341 | 1,290 | 1,295 | 6,500 |
| 2008/01/28 | 1,400 | 1,401 | 1,400 | 1,401 | 600 |
| 2008/01/25 | 1,445 | 1,445 | 1,445 | 1,445 | 700 |
| 2008/01/24 | 1,271 | 1,365 | 1,270 | 1,365 | 2,800 |
| 2008/01/23 | 1,320 | 1,321 | 1,320 | 1,321 | 300 |
| 2008/01/22 | 1,230 | 1,320 | 1,230 | 1,320 | 2,300 |
| 2008/01/21 | 1,356 | 1,356 | 1,315 | 1,330 | 4,300 |
| 2008/01/18 | 1,326 | 1,336 | 1,326 | 1,336 | 1,400 |
| 2008/01/17 | 1,316 | 1,337 | 1,315 | 1,336 | 900 |
| 2008/01/16 | 1,290 | 1,350 | 1,290 | 1,311 | 2,700 |
| 2008/01/15 | 1,476 | 1,489 | 1,450 | 1,450 | 2,100 |
| 2008/01/11 | 1,650 | 1,650 | 1,595 | 1,595 | 2,400 |
| 2008/01/10 | 1,703 | 1,703 | 1,650 | 1,650 | 2,200 |
| 2008/01/09 | 1,711 | 1,712 | 1,700 | 1,700 | 600 |
| 2008/01/08 | 1,752 | 1,753 | 1,730 | 1,730 | 1,000 |
| 2008/01/07 | 1,800 | 1,800 | 1,750 | 1,751 | 1,300 |