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 |
|---|---|---|---|---|---|
| 1999/12/10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1999/12/09 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1999/12/06 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1999/12/03 | 1,790 | 1,840 | 1,770 | 1,770 | 4,000 |
| 1999/12/02 | 1,690 | 1,770 | 1,690 | 1,770 | 24,000 |
| 1999/12/01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1999/11/29 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 1999/11/25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1999/11/24 | 1,750 | 1,780 | 1,750 | 1,770 | 5,000 |
| 1999/11/19 | 1,780 | 1,780 | 1,750 | 1,780 | 30,000 |
| 1999/11/12 | 1,690 | 1,800 | 1,690 | 1,800 | 3,000 |
| 1999/11/10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1999/11/09 | 1,860 | 1,860 | 1,800 | 1,800 | 11,000 |
| 1999/11/08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1999/11/05 | 1,890 | 1,970 | 1,800 | 1,800 | 6,000 |
| 1999/11/04 | 2,090 | 2,090 | 1,970 | 1,970 | 20,000 |
| 1999/11/02 | 2,050 | 2,050 | 2,000 | 2,000 | 3,000 |
| 1999/11/01 | 2,000 | 2,080 | 2,000 | 2,040 | 18,000 |
| 1999/10/29 | 1,980 | 2,000 | 1,980 | 2,000 | 9,000 |
| 1999/10/28 | 1,920 | 1,950 | 1,920 | 1,950 | 6,000 |
| 1999/10/27 | 1,920 | 1,950 | 1,920 | 1,920 | 36,000 |
| 1999/10/26 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 |
| 1999/10/22 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 |
| 1999/10/21 | 1,850 | 1,920 | 1,850 | 1,920 | 5,000 |
| 1999/10/20 | 1,860 | 1,920 | 1,860 | 1,920 | 2,000 |
| 1999/10/18 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 |
| 1999/10/15 | 2,150 | 2,180 | 2,020 | 2,020 | 32,000 |
| 1999/10/14 | 1,950 | 2,180 | 1,950 | 2,180 | 70,000 |
| 1999/10/13 | 1,920 | 1,950 | 1,900 | 1,950 | 14,000 |
| 1999/10/12 | 1,940 | 1,940 | 1,900 | 1,920 | 17,000 |
| 1999/10/08 | 1,800 | 1,880 | 1,800 | 1,880 | 6,000 |
| 1999/10/07 | 1,800 | 1,860 | 1,800 | 1,800 | 14,000 |
| 1999/10/06 | 1,800 | 1,810 | 1,720 | 1,810 | 8,000 |
| 1999/10/05 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 |
| 1999/10/04 | 1,800 | 1,800 | 1,740 | 1,750 | 9,000 |
| 1999/10/01 | 1,850 | 1,850 | 1,780 | 1,800 | 4,000 |
| 1999/09/30 | 1,830 | 1,850 | 1,790 | 1,850 | 5,000 |
| 1999/09/29 | 1,780 | 1,850 | 1,780 | 1,830 | 7,000 |
| 1999/09/28 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 |
| 1999/09/27 | 1,830 | 1,830 | 1,800 | 1,820 | 9,000 |
| 1999/09/24 | 1,850 | 1,850 | 1,800 | 1,800 | 15,000 |
| 1999/09/22 | 1,900 | 1,900 | 1,850 | 1,850 | 11,000 |
| 1999/09/21 | 1,900 | 1,930 | 1,900 | 1,900 | 5,000 |
| 1999/09/20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1999/09/17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1999/09/14 | 1,900 | 1,950 | 1,850 | 1,950 | 15,000 |
| 1999/09/13 | 1,950 | 2,000 | 1,890 | 1,900 | 8,000 |
| 1999/09/10 | 1,930 | 2,000 | 1,930 | 1,980 | 26,000 |
| 1999/09/09 | 1,790 | 2,000 | 1,790 | 1,890 | 43,000 |
| 1999/09/07 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 |
| 1999/09/06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1999/09/03 | 1,900 | 1,950 | 1,870 | 1,910 | 67,000 |
| 1999/09/02 | 1,780 | 1,890 | 1,780 | 1,890 | 31,000 |
| 1999/09/01 | 1,700 | 1,780 | 1,700 | 1,780 | 10,000 |
| 1999/08/31 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1999/08/30 | 1,680 | 1,700 | 1,630 | 1,630 | 9,000 |
| 1999/08/27 | 1,700 | 1,700 | 1,600 | 1,600 | 14,000 |
| 1999/08/26 | 1,700 | 1,740 | 1,690 | 1,700 | 10,000 |
| 1999/08/25 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 |
| 1999/08/24 | 1,790 | 1,790 | 1,690 | 1,700 | 7,000 |
| 1999/08/23 | 1,830 | 1,850 | 1,800 | 1,800 | 6,000 |
| 1999/08/20 | 1,960 | 1,980 | 1,800 | 1,830 | 41,000 |
| 1999/08/19 | 1,760 | 1,980 | 1,700 | 1,900 | 89,000 |
| 1999/08/18 | 1,550 | 1,800 | 1,550 | 1,790 | 56,000 |
| 1999/08/17 | 1,280 | 1,500 | 1,280 | 1,500 | 56,000 |
| 1999/08/16 | 1,240 | 1,300 | 1,200 | 1,300 | 15,000 |
| 1999/08/13 | 1,130 | 1,300 | 1,130 | 1,300 | 37,000 |
| 1999/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1999/08/11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1999/08/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/08/09 | 960 | 960 | 960 | 960 | 3,000 |
| 1999/08/05 | 950 | 960 | 950 | 960 | 2,000 |
| 1999/08/04 | 960 | 960 | 960 | 960 | 2,000 |
| 1999/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/07/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1999/07/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/07/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/07/23 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1999/07/21 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1999/07/19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1999/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/07/14 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1999/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/07/07 | 1,160 | 1,200 | 1,160 | 1,160 | 4,000 |
| 1999/07/06 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 |
| 1999/07/05 | 1,170 | 1,200 | 1,160 | 1,160 | 10,000 |
| 1999/07/02 | 1,100 | 1,200 | 1,100 | 1,150 | 8,000 |
| 1999/07/01 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 |
| 1999/06/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/06/28 | 940 | 940 | 930 | 930 | 3,000 |
| 1999/06/25 | 934 | 935 | 933 | 933 | 5,000 |
| 1999/06/23 | 930 | 931 | 930 | 931 | 5,000 |
| 1999/06/22 | 891 | 930 | 891 | 930 | 3,000 |
| 1999/06/21 | 890 | 890 | 885 | 885 | 8,000 |
| 1999/06/18 | 900 | 900 | 880 | 880 | 3,000 |
| 1999/06/16 | 900 | 910 | 880 | 910 | 5,000 |
| 1999/06/15 | 910 | 910 | 900 | 900 | 2,000 |
| 1999/06/14 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/06/11 | 900 | 910 | 900 | 910 | 2,000 |
| 1999/06/09 | 890 | 890 | 890 | 890 | 1,000 |
| 1999/06/04 | 875 | 875 | 875 | 875 | 2,000 |
| 1999/06/03 | 870 | 875 | 870 | 875 | 2,000 |
| 1999/06/02 | 870 | 870 | 870 | 870 | 4,000 |
| 1999/06/01 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/05/27 | 845 | 845 | 840 | 840 | 4,000 |
| 1999/05/25 | 865 | 865 | 855 | 855 | 2,000 |
| 1999/05/24 | 845 | 845 | 845 | 845 | 1,000 |
| 1999/05/21 | 825 | 825 | 825 | 825 | 3,000 |
| 1999/05/14 | 841 | 880 | 841 | 880 | 3,000 |
| 1999/05/13 | 835 | 835 | 835 | 835 | 3,000 |
| 1999/05/12 | 835 | 835 | 835 | 835 | 2,000 |
| 1999/05/10 | 880 | 880 | 835 | 835 | 5,000 |
| 1999/04/30 | 889 | 890 | 889 | 890 | 4,000 |
| 1999/04/27 | 890 | 890 | 890 | 890 | 1,000 |
| 1999/04/26 | 889 | 890 | 889 | 890 | 2,000 |
| 1999/04/23 | 890 | 890 | 890 | 890 | 5,000 |
| 1999/04/20 | 910 | 920 | 910 | 910 | 5,000 |
| 1999/04/19 | 910 | 910 | 910 | 910 | 2,000 |
| 1999/04/15 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/04/14 | 915 | 915 | 915 | 915 | 1,000 |
| 1999/04/12 | 932 | 932 | 930 | 930 | 2,000 |
| 1999/04/09 | 955 | 955 | 930 | 930 | 6,000 |
| 1999/04/08 | 951 | 951 | 951 | 951 | 5,000 |
| 1999/04/07 | 949 | 950 | 949 | 950 | 8,000 |
| 1999/04/06 | 954 | 954 | 950 | 952 | 3,000 |
| 1999/04/05 | 930 | 950 | 930 | 950 | 15,000 |
| 1999/04/02 | 944 | 944 | 940 | 944 | 3,000 |
| 1999/04/01 | 949 | 949 | 949 | 949 | 2,000 |
| 1999/03/31 | 969 | 969 | 969 | 969 | 1,000 |
| 1999/03/29 | 975 | 975 | 975 | 975 | 1,000 |
| 1999/03/25 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/03/24 | 970 | 970 | 970 | 970 | 2,000 |
| 1999/03/19 | 971 | 971 | 970 | 970 | 3,000 |
| 1999/03/18 | 985 | 985 | 955 | 980 | 8,000 |
| 1999/03/17 | 993 | 993 | 993 | 993 | 1,000 |
| 1999/03/15 | 999 | 999 | 999 | 999 | 1,000 |
| 1999/03/10 | 999 | 999 | 999 | 999 | 1,000 |
| 1999/03/09 | 999 | 999 | 999 | 999 | 1,000 |
| 1999/03/05 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 1999/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/03/02 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1999/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/02/22 | 990 | 990 | 990 | 990 | 1,000 |
| 1999/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1999/02/03 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1999/01/29 | 990 | 1,040 | 990 | 1,040 | 5,000 |
| 1999/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/01/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/01/14 | 1,030 | 1,100 | 1,030 | 1,100 | 2,000 |
| 1999/01/08 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 |
| 1999/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/01/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |