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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2000/12/28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2000/12/27 | 1,700 | 1,800 | 1,700 | 1,750 | 4,700 |
| 2000/12/26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2000/12/25 | 1,780 | 1,780 | 1,770 | 1,780 | 2,100 |
| 2000/12/21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2000/12/15 | 1,800 | 1,800 | 1,800 | 1,800 | 6,500 |
| 2000/12/14 | 1,790 | 1,800 | 1,790 | 1,800 | 4,600 |
| 2000/12/08 | 1,850 | 1,850 | 1,800 | 1,800 | 1,500 |
| 2000/12/07 | 1,800 | 1,800 | 1,750 | 1,750 | 1,800 |
| 2000/12/06 | 1,750 | 1,790 | 1,700 | 1,790 | 2,700 |
| 2000/12/05 | 1,470 | 1,750 | 1,470 | 1,750 | 2,100 |
| 2000/12/01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,600 |
| 2000/11/24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2000/11/17 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2000/11/15 | 1,790 | 1,800 | 1,790 | 1,800 | 2,800 |
| 2000/11/14 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 |
| 2000/11/10 | 1,790 | 1,800 | 1,790 | 1,800 | 1,500 |
| 2000/11/08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 |
| 2000/11/06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2000/11/02 | 1,650 | 1,660 | 1,650 | 1,660 | 600 |
| 2000/11/01 | 1,600 | 1,600 | 1,590 | 1,590 | 200 |
| 2000/10/31 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2000/10/27 | 1,600 | 1,630 | 1,600 | 1,630 | 2,100 |
| 2000/10/26 | 1,660 | 1,660 | 1,600 | 1,600 | 3,200 |
| 2000/10/25 | 1,750 | 1,750 | 1,660 | 1,660 | 700 |
| 2000/10/24 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2000/10/20 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2000/10/13 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2000/10/10 | 1,800 | 1,800 | 1,730 | 1,730 | 1,600 |
| 2000/10/06 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2000/10/05 | 1,790 | 1,790 | 1,790 | 1,790 | 500 |
| 2000/10/04 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 |
| 2000/09/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/09/25 | 1,790 | 1,790 | 1,790 | 1,790 | 400 |
| 2000/09/22 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2000/09/18 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2000/09/14 | 1,610 | 1,690 | 1,600 | 1,600 | 1,700 |
| 2000/09/13 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2000/09/11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,700 |
| 2000/09/07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2000/09/05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2000/09/04 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 |
| 2000/09/01 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2000/08/31 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2000/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2000/08/29 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 |
| 2000/08/28 | 1,790 | 1,800 | 1,780 | 1,790 | 2,200 |
| 2000/08/25 | 1,790 | 1,790 | 1,790 | 1,790 | 500 |
| 2000/08/21 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2000/08/10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,300 |
| 2000/08/09 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2000/08/08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 2000/08/04 | 1,810 | 1,810 | 1,800 | 1,800 | 600 |
| 2000/08/01 | 1,620 | 1,700 | 1,620 | 1,700 | 2,700 |
| 2000/07/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/07/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/07/12 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 |
| 2000/07/10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/07/07 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 2000/07/04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 2000/06/28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/06/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/06/23 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 |
| 2000/06/22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2000/06/09 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 |
| 2000/06/05 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2000/06/01 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 |
| 2000/05/31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/05/30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2000/05/22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 2000/05/18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2000/05/10 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2000/04/27 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2000/04/25 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 2000/04/24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/04/19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/04/17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2000/04/12 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 2000/04/10 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 |
| 2000/04/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/04/04 | 1,700 | 1,950 | 1,700 | 1,950 | 2,000 |
| 2000/03/30 | 1,860 | 1,950 | 1,830 | 1,900 | 4,000 |
| 2000/03/29 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 |
| 2000/03/27 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 |
| 2000/03/24 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 |
| 2000/03/23 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 2000/03/22 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 |
| 2000/03/17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2000/03/15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2000/03/14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2000/03/13 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2000/03/07 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2000/03/03 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2000/02/29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2000/02/25 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2000/02/24 | 1,400 | 1,420 | 1,400 | 1,410 | 5,000 |
| 2000/02/23 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 2000/02/22 | 1,500 | 1,500 | 1,420 | 1,420 | 9,000 |
| 2000/02/21 | 1,500 | 1,500 | 1,470 | 1,500 | 6,000 |
| 2000/02/17 | 1,600 | 1,650 | 1,600 | 1,600 | 4,000 |
| 2000/02/16 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 |
| 2000/02/15 | 1,750 | 1,750 | 1,750 | 1,750 | 18,000 |
| 2000/02/14 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 |
| 2000/02/10 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2000/02/09 | 1,750 | 1,770 | 1,750 | 1,770 | 12,000 |
| 2000/02/08 | 1,700 | 1,780 | 1,700 | 1,780 | 9,000 |
| 2000/02/07 | 1,810 | 1,810 | 1,750 | 1,750 | 4,000 |
| 2000/02/04 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 |
| 2000/02/03 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 2000/02/01 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 2000/01/27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/01/26 | 1,800 | 1,820 | 1,800 | 1,800 | 17,000 |
| 2000/01/25 | 1,900 | 1,900 | 1,800 | 1,800 | 2,000 |
| 2000/01/24 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 |
| 2000/01/21 | 1,850 | 1,950 | 1,850 | 1,950 | 6,000 |
| 2000/01/20 | 1,730 | 1,760 | 1,730 | 1,760 | 3,000 |
| 2000/01/19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/01/18 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 2000/01/17 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 2000/01/14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 2000/01/13 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 2000/01/12 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 2000/01/11 | 1,890 | 1,890 | 1,720 | 1,720 | 3,000 |
| 2000/01/07 | 1,630 | 1,650 | 1,600 | 1,650 | 34,000 |
| 2000/01/06 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 |
| 2000/01/05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |