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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,800 | 1,801 | 1,800 | 1,801 | 600 |
| 2007/12/26 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 |
| 2007/12/25 | 1,781 | 1,795 | 1,770 | 1,790 | 5,300 |
| 2007/12/21 | 1,762 | 1,762 | 1,751 | 1,751 | 3,600 |
| 2007/12/20 | 1,810 | 1,810 | 1,760 | 1,761 | 2,500 |
| 2007/12/19 | 1,861 | 1,861 | 1,800 | 1,805 | 800 |
| 2007/12/18 | 1,900 | 1,900 | 1,890 | 1,891 | 700 |
| 2007/12/17 | 1,925 | 1,925 | 1,925 | 1,925 | 200 |
| 2007/12/14 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
| 2007/12/13 | 1,941 | 1,941 | 1,940 | 1,940 | 200 |
| 2007/12/12 | 1,851 | 1,941 | 1,851 | 1,941 | 400 |
| 2007/12/11 | 1,971 | 1,971 | 1,940 | 1,971 | 700 |
| 2007/12/10 | 1,980 | 1,980 | 1,970 | 1,970 | 1,700 |
| 2007/12/07 | 2,040 | 2,060 | 1,970 | 1,971 | 4,100 |
| 2007/12/05 | 2,050 | 2,055 | 2,050 | 2,055 | 500 |
| 2007/12/03 | 2,090 | 2,090 | 2,050 | 2,055 | 1,700 |
| 2007/11/30 | 2,095 | 2,095 | 2,085 | 2,090 | 2,400 |
| 2007/11/29 | 2,000 | 2,010 | 2,000 | 2,010 | 2,200 |
| 2007/11/28 | 1,903 | 2,000 | 1,900 | 2,000 | 5,900 |
| 2007/11/27 | 1,820 | 1,830 | 1,820 | 1,830 | 4,900 |
| 2007/11/27 | 1 -> 2.00 分割 | ||||
| 2007/11/26 | 4,020 | 4,030 | 4,020 | 4,020 | 300 |
| 2007/11/22 | 4,190 | 4,190 | 4,010 | 4,010 | 1,000 |
| 2007/11/21 | 4,220 | 4,220 | 4,200 | 4,200 | 200 |
| 2007/11/20 | 4,200 | 4,220 | 4,200 | 4,210 | 700 |
| 2007/11/19 | 4,220 | 4,220 | 4,220 | 4,220 | 500 |
| 2007/11/16 | 4,300 | 4,300 | 4,210 | 4,220 | 500 |
| 2007/11/15 | 4,550 | 4,550 | 4,400 | 4,410 | 600 |
| 2007/11/14 | 4,650 | 4,650 | 4,650 | 4,650 | 300 |
| 2007/11/12 | 4,690 | 4,690 | 4,650 | 4,650 | 800 |
| 2007/11/09 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2007/11/08 | 4,600 | 4,600 | 4,550 | 4,600 | 600 |
| 2007/11/07 | 4,620 | 4,630 | 4,620 | 4,620 | 2,400 |
| 2007/11/05 | 4,670 | 4,670 | 4,620 | 4,620 | 500 |
| 2007/11/02 | 4,650 | 4,670 | 4,650 | 4,670 | 500 |
| 2007/11/01 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2007/10/31 | 4,650 | 4,650 | 4,650 | 4,650 | 500 |
| 2007/10/30 | 4,700 | 4,700 | 4,660 | 4,660 | 500 |
| 2007/10/29 | 4,720 | 4,720 | 4,720 | 4,720 | 600 |
| 2007/10/25 | 4,710 | 4,710 | 4,700 | 4,700 | 400 |
| 2007/10/24 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2007/10/23 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 2007/10/22 | 4,710 | 4,710 | 4,700 | 4,710 | 1,100 |
| 2007/10/19 | 4,750 | 4,750 | 4,700 | 4,700 | 2,700 |
| 2007/10/16 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2007/10/12 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2007/10/11 | 4,700 | 4,800 | 4,700 | 4,800 | 1,000 |
| 2007/10/10 | 4,840 | 4,840 | 4,800 | 4,800 | 700 |
| 2007/10/09 | 4,700 | 4,800 | 4,700 | 4,800 | 1,600 |
| 2007/10/05 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2007/10/04 | 4,710 | 4,710 | 4,700 | 4,700 | 2,400 |
| 2007/10/02 | 4,710 | 4,710 | 4,700 | 4,700 | 600 |
| 2007/10/01 | 4,760 | 4,760 | 4,760 | 4,760 | 200 |
| 2007/09/28 | 4,860 | 4,860 | 4,750 | 4,760 | 500 |
| 2007/09/27 | 4,500 | 4,510 | 4,500 | 4,510 | 900 |
| 2007/09/25 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2007/09/19 | 4,710 | 4,710 | 4,700 | 4,700 | 200 |
| 2007/09/18 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2007/09/12 | 4,750 | 4,800 | 4,750 | 4,800 | 2,000 |
| 2007/09/10 | 4,800 | 4,800 | 4,800 | 4,800 | 600 |
| 2007/09/07 | 4,720 | 4,770 | 4,690 | 4,770 | 1,300 |
| 2007/09/06 | 4,760 | 4,760 | 4,760 | 4,760 | 400 |
| 2007/09/05 | 4,810 | 4,810 | 4,750 | 4,750 | 400 |
| 2007/09/04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2007/08/28 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2007/08/27 | 4,750 | 5,000 | 4,750 | 5,000 | 1,300 |
| 2007/08/24 | 5,000 | 5,000 | 4,900 | 4,900 | 300 |
| 2007/08/23 | 4,800 | 4,810 | 4,800 | 4,810 | 1,400 |
| 2007/08/22 | 4,600 | 4,800 | 4,600 | 4,800 | 700 |
| 2007/08/21 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2007/08/17 | 5,000 | 5,000 | 4,850 | 4,850 | 600 |
| 2007/08/10 | 5,790 | 5,790 | 5,790 | 5,790 | 1,100 |
| 2007/08/07 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2007/08/06 | 5,150 | 5,150 | 5,150 | 5,150 | 600 |
| 2007/07/31 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2007/07/30 | 4,930 | 5,000 | 4,930 | 5,000 | 700 |
| 2007/07/27 | 4,820 | 4,850 | 4,820 | 4,850 | 300 |
| 2007/07/25 | 5,100 | 5,100 | 4,840 | 4,840 | 800 |
| 2007/07/23 | 5,100 | 5,100 | 5,020 | 5,020 | 700 |
| 2007/07/20 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2007/07/18 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2007/07/12 | 5,280 | 5,290 | 5,280 | 5,290 | 1,800 |
| 2007/07/10 | 5,300 | 5,300 | 5,290 | 5,290 | 1,400 |
| 2007/07/09 | 5,300 | 5,300 | 5,290 | 5,290 | 200 |
| 2007/07/05 | 5,000 | 5,210 | 5,000 | 5,210 | 1,200 |
| 2007/07/04 | 5,300 | 5,500 | 5,300 | 5,500 | 200 |
| 2007/06/29 | 5,350 | 5,600 | 5,350 | 5,600 | 1,200 |
| 2007/06/28 | 5,310 | 5,390 | 4,910 | 5,390 | 1,800 |
| 2007/06/25 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
| 2007/06/22 | 5,210 | 5,210 | 5,210 | 5,210 | 200 |
| 2007/06/21 | 4,780 | 5,200 | 4,780 | 5,200 | 1,000 |
| 2007/06/20 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2007/06/19 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2007/06/15 | 4,500 | 4,510 | 4,400 | 4,510 | 1,500 |
| 2007/06/14 | 4,450 | 4,500 | 4,450 | 4,500 | 600 |
| 2007/06/13 | 4,500 | 4,500 | 4,500 | 4,500 | 600 |
| 2007/06/12 | 4,610 | 4,700 | 4,410 | 4,600 | 1,300 |
| 2007/06/11 | 4,790 | 4,790 | 4,670 | 4,670 | 4,500 |
| 2007/06/08 | 4,900 | 4,900 | 4,700 | 4,740 | 1,800 |
| 2007/06/07 | 4,820 | 5,000 | 4,820 | 4,980 | 4,200 |
| 2007/06/05 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2007/06/04 | 5,000 | 5,000 | 4,930 | 5,000 | 1,300 |
| 2007/06/01 | 5,000 | 5,000 | 5,000 | 5,000 | 900 |
| 2007/05/31 | 5,030 | 5,030 | 4,990 | 5,000 | 2,900 |
| 2007/05/30 | 5,000 | 5,000 | 5,000 | 5,000 | 600 |
| 2007/05/29 | 4,950 | 5,030 | 4,950 | 5,000 | 800 |
| 2007/05/28 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2007/05/25 | 5,000 | 5,050 | 5,000 | 5,050 | 500 |
| 2007/05/24 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2007/05/21 | 5,100 | 5,100 | 5,100 | 5,100 | 1,200 |
| 2007/05/17 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2007/05/16 | 5,300 | 5,300 | 5,300 | 5,300 | 300 |
| 2007/05/11 | 5,400 | 5,600 | 5,400 | 5,600 | 4,400 |
| 2007/05/10 | 5,390 | 5,390 | 5,390 | 5,390 | 500 |
| 2007/05/09 | 5,390 | 5,390 | 5,390 | 5,390 | 300 |
| 2007/05/07 | 5,290 | 5,440 | 5,290 | 5,310 | 2,400 |
| 2007/05/02 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2007/04/27 | 5,490 | 5,510 | 5,490 | 5,500 | 1,000 |
| 2007/04/25 | 5,420 | 5,600 | 5,420 | 5,600 | 7,300 |
| 2007/04/23 | 5,400 | 5,400 | 5,400 | 5,400 | 1,900 |
| 2007/04/20 | 5,400 | 5,400 | 5,200 | 5,400 | 1,800 |
| 2007/04/19 | 5,590 | 5,600 | 5,590 | 5,600 | 2,900 |
| 2007/04/18 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2007/04/17 | 5,290 | 5,500 | 5,250 | 5,300 | 3,400 |
| 2007/04/16 | 5,250 | 5,350 | 5,250 | 5,350 | 1,200 |
| 2007/04/13 | 5,100 | 5,190 | 5,050 | 5,190 | 1,600 |
| 2007/04/12 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2007/04/10 | 5,200 | 5,200 | 5,200 | 5,200 | 500 |
| 2007/04/09 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2007/04/06 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2007/04/05 | 5,260 | 5,260 | 5,260 | 5,260 | 800 |
| 2007/04/04 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2007/04/03 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 2007/04/02 | 5,260 | 5,260 | 5,250 | 5,250 | 3,000 |
| 2007/03/30 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 2007/03/29 | 5,200 | 5,220 | 5,200 | 5,220 | 300 |
| 2007/03/27 | 5,220 | 5,220 | 5,220 | 5,220 | 1,200 |
| 2007/03/26 | 5,210 | 5,220 | 5,210 | 5,220 | 300 |
| 2007/03/23 | 5,190 | 5,230 | 5,190 | 5,230 | 300 |
| 2007/03/22 | 5,180 | 5,190 | 5,180 | 5,180 | 400 |
| 2007/03/20 | 5,000 | 5,180 | 4,950 | 5,180 | 1,600 |
| 2007/03/16 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2007/03/14 | 4,990 | 5,100 | 4,990 | 5,100 | 400 |
| 2007/03/13 | 5,200 | 5,400 | 5,200 | 5,290 | 700 |
| 2007/03/12 | 5,300 | 5,300 | 5,000 | 5,000 | 2,600 |
| 2007/03/09 | 5,000 | 5,000 | 4,920 | 5,000 | 900 |
| 2007/03/08 | 4,900 | 5,000 | 4,900 | 4,900 | 800 |
| 2007/03/07 | 5,150 | 5,150 | 5,000 | 5,000 | 800 |
| 2007/03/06 | 5,150 | 5,170 | 5,150 | 5,150 | 1,100 |
| 2007/03/05 | 5,220 | 5,420 | 5,220 | 5,350 | 2,400 |
| 2007/03/02 | 5,620 | 5,620 | 5,620 | 5,620 | 100 |
| 2007/03/01 | 5,780 | 5,780 | 5,620 | 5,620 | 300 |
| 2007/02/28 | 5,710 | 5,800 | 5,610 | 5,790 | 800 |
| 2007/02/27 | 5,860 | 5,860 | 5,800 | 5,800 | 600 |
| 2007/02/26 | 5,780 | 5,780 | 5,770 | 5,770 | 600 |
| 2007/02/23 | 5,860 | 5,890 | 5,850 | 5,850 | 500 |
| 2007/02/21 | 5,980 | 5,980 | 5,980 | 5,980 | 200 |
| 2007/02/20 | 5,920 | 5,920 | 5,910 | 5,910 | 600 |
| 2007/02/19 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2007/02/16 | 5,810 | 5,810 | 5,810 | 5,810 | 400 |
| 2007/02/13 | 5,990 | 5,990 | 5,850 | 5,950 | 1,700 |
| 2007/02/07 | 5,700 | 6,000 | 5,700 | 6,000 | 500 |
| 2007/02/05 | 6,090 | 6,120 | 6,090 | 6,120 | 400 |
| 2007/02/01 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 2007/01/31 | 5,690 | 6,200 | 5,690 | 6,200 | 2,300 |
| 2007/01/30 | 5,990 | 5,990 | 5,940 | 5,990 | 900 |
| 2007/01/29 | 5,890 | 5,990 | 5,890 | 5,990 | 1,100 |
| 2007/01/26 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 2007/01/25 | 5,990 | 5,990 | 5,990 | 5,990 | 400 |
| 2007/01/24 | 5,970 | 5,990 | 5,970 | 5,990 | 200 |
| 2007/01/23 | 5,990 | 5,990 | 5,700 | 5,900 | 700 |
| 2007/01/22 | 6,000 | 6,000 | 5,860 | 6,000 | 500 |
| 2007/01/19 | 6,000 | 6,000 | 5,950 | 6,000 | 1,000 |
| 2007/01/18 | 6,000 | 6,000 | 5,990 | 6,000 | 1,100 |
| 2007/01/17 | 6,000 | 6,080 | 5,950 | 6,000 | 1,100 |
| 2007/01/16 | 5,980 | 6,000 | 5,980 | 6,000 | 1,300 |
| 2007/01/15 | 5,980 | 6,000 | 5,980 | 6,000 | 1,100 |
| 2007/01/12 | 5,600 | 6,000 | 5,600 | 6,000 | 3,400 |
| 2007/01/11 | 5,960 | 5,960 | 5,950 | 5,960 | 300 |
| 2007/01/10 | 5,960 | 5,960 | 5,960 | 5,960 | 400 |
| 2007/01/09 | 5,890 | 5,990 | 5,890 | 5,990 | 800 |
| 2007/01/05 | 5,250 | 5,990 | 5,100 | 5,990 | 5,300 |
| 2007/01/04 | 5,740 | 5,750 | 5,690 | 5,750 | 300 |