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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 1,484 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 1,484 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 1,484 | 0 |
| 2010/12/27 | 1,483 | 1,485 | 1,483 | 1,484 | 400 |
| 2010/12/24 | 1,520 | 1,520 | 1,483 | 1,499 | 2,400 |
| 2010/12/22 | 1,500 | 1,520 | 1,500 | 1,520 | 600 |
| 2010/12/21 | 1,500 | 1,500 | 1,492 | 1,492 | 900 |
| 2010/12/20 | 1,580 | 1,580 | 1,510 | 1,510 | 1,500 |
| 2010/12/17 | 0 | 0 | 0 | 1,577 | 0 |
| 2010/12/16 | 1,566 | 1,577 | 1,555 | 1,577 | 3,700 |
| 2010/12/15 | 1,580 | 1,580 | 1,566 | 1,566 | 300 |
| 2010/12/14 | 1,586 | 1,586 | 1,520 | 1,580 | 1,600 |
| 2010/12/13 | 1,706 | 1,710 | 1,482 | 1,585 | 4,300 |
| 2010/12/10 | 1,724 | 1,724 | 1,705 | 1,705 | 2,600 |
| 2010/12/09 | 1,600 | 1,644 | 1,600 | 1,644 | 3,300 |
| 2010/12/08 | 1,598 | 1,599 | 1,598 | 1,599 | 300 |
| 2010/12/07 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2010/12/06 | 1,565 | 1,565 | 1,561 | 1,561 | 1,300 |
| 2010/12/03 | 1,553 | 1,564 | 1,546 | 1,564 | 1,100 |
| 2010/12/02 | 1,647 | 1,647 | 1,545 | 1,545 | 1,300 |
| 2010/12/01 | 1,790 | 1,790 | 1,510 | 1,600 | 6,900 |
| 2010/11/30 | 1,440 | 1,490 | 1,440 | 1,490 | 400 |
| 2010/11/29 | 1,486 | 1,486 | 1,426 | 1,426 | 700 |
| 2010/11/26 | 1,485 | 1,485 | 1,485 | 1,485 | 500 |
| 2010/11/25 | 1,476 | 1,484 | 1,476 | 1,484 | 800 |
| 2010/11/24 | 1,445 | 1,450 | 1,445 | 1,448 | 700 |
| 2010/11/22 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2010/11/19 | 1,440 | 1,440 | 1,420 | 1,420 | 600 |
| 2010/11/18 | 1,440 | 1,440 | 1,440 | 1,440 | 500 |
| 2010/11/17 | 1,445 | 1,445 | 1,440 | 1,440 | 800 |
| 2010/11/16 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2010/11/15 | 1,421 | 1,421 | 1,421 | 1,421 | 400 |
| 2010/11/12 | 0 | 0 | 0 | 1,420 | 0 |
| 2010/11/11 | 1,422 | 1,422 | 1,420 | 1,420 | 2,000 |
| 2010/11/10 | 1,395 | 1,430 | 1,395 | 1,421 | 5,500 |
| 2010/11/09 | 1,391 | 1,405 | 1,391 | 1,394 | 1,200 |
| 2010/11/08 | 1,390 | 1,393 | 1,390 | 1,390 | 600 |
| 2010/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | 900 |
| 2010/11/04 | 1,340 | 1,370 | 1,340 | 1,370 | 400 |
| 2010/11/02 | 1,330 | 1,330 | 1,325 | 1,330 | 700 |
| 2010/11/01 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2010/10/29 | 1,350 | 1,350 | 1,303 | 1,319 | 2,300 |
| 2010/10/28 | 0 | 0 | 0 | 1,350 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 1,350 | 0 |
| 2010/10/26 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2010/10/25 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 |
| 2010/10/22 | 1,350 | 1,350 | 1,335 | 1,335 | 500 |
| 2010/10/21 | 1,329 | 1,329 | 1,329 | 1,329 | 200 |
| 2010/10/20 | 0 | 0 | 0 | 1,361 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 1,361 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 1,361 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 1,361 | 0 |
| 2010/10/14 | 1,370 | 1,370 | 1,361 | 1,361 | 500 |
| 2010/10/13 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2010/10/12 | 1,370 | 1,370 | 1,368 | 1,370 | 2,900 |
| 2010/10/08 | 1,372 | 1,372 | 1,370 | 1,370 | 900 |
| 2010/10/07 | 1,377 | 1,377 | 1,367 | 1,370 | 1,700 |
| 2010/10/06 | 1,351 | 1,378 | 1,351 | 1,373 | 1,100 |
| 2010/10/05 | 1,350 | 1,350 | 1,344 | 1,344 | 1,000 |
| 2010/10/04 | 1,350 | 1,379 | 1,350 | 1,379 | 200 |
| 2010/10/01 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2010/09/30 | 0 | 0 | 0 | 1,350 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 1,350 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 1,350 | 0 |
| 2010/09/27 | 1,315 | 1,360 | 1,315 | 1,350 | 2,300 |
| 2010/09/24 | 1,345 | 1,360 | 1,322 | 1,322 | 3,600 |
| 2010/09/22 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2010/09/21 | 1,360 | 1,405 | 1,302 | 1,302 | 3,400 |
| 2010/09/17 | 1,360 | 1,400 | 1,351 | 1,360 | 2,500 |
| 2010/09/16 | 1,350 | 1,364 | 1,350 | 1,360 | 2,500 |
| 2010/09/15 | 1,357 | 1,364 | 1,356 | 1,364 | 300 |
| 2010/09/14 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2010/09/13 | 1,375 | 1,375 | 1,375 | 1,375 | 300 |
| 2010/09/10 | 1,383 | 1,383 | 1,350 | 1,375 | 4,100 |
| 2010/09/09 | 1,380 | 1,424 | 1,380 | 1,424 | 3,300 |
| 2010/09/08 | 1,359 | 1,366 | 1,359 | 1,366 | 200 |
| 2010/09/07 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2010/09/06 | 1,353 | 1,353 | 1,353 | 1,353 | 1,100 |
| 2010/09/03 | 1,356 | 1,357 | 1,341 | 1,350 | 2,500 |
| 2010/09/02 | 1,356 | 1,360 | 1,354 | 1,355 | 1,500 |
| 2010/09/01 | 1,370 | 1,370 | 1,350 | 1,350 | 300 |
| 2010/08/31 | 0 | 0 | 0 | 1,370 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 1,370 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 1,370 | 0 |
| 2010/08/26 | 1,350 | 1,392 | 1,350 | 1,370 | 800 |
| 2010/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 |
| 2010/08/24 | 1,350 | 1,350 | 1,348 | 1,348 | 1,900 |
| 2010/08/23 | 0 | 0 | 0 | 1,340 | 0 |
| 2010/08/20 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2010/08/19 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2010/08/18 | 1,330 | 1,330 | 1,325 | 1,325 | 700 |
| 2010/08/17 | 1,303 | 1,340 | 1,303 | 1,340 | 6,700 |
| 2010/08/16 | 1,336 | 1,340 | 1,336 | 1,340 | 800 |
| 2010/08/13 | 1,326 | 1,331 | 1,326 | 1,331 | 500 |
| 2010/08/12 | 1,350 | 1,350 | 1,326 | 1,349 | 2,500 |
| 2010/08/11 | 1,370 | 1,370 | 1,359 | 1,359 | 1,400 |
| 2010/08/10 | 1,475 | 1,475 | 1,375 | 1,400 | 11,100 |
| 2010/08/09 | 1,370 | 1,400 | 1,370 | 1,400 | 900 |
| 2010/08/06 | 1,362 | 1,384 | 1,362 | 1,369 | 2,300 |
| 2010/08/05 | 1,380 | 1,380 | 1,357 | 1,360 | 6,000 |
| 2010/08/04 | 1,370 | 1,375 | 1,363 | 1,370 | 2,000 |
| 2010/08/03 | 1,382 | 1,382 | 1,358 | 1,358 | 3,200 |
| 2010/08/02 | 1,384 | 1,384 | 1,382 | 1,382 | 900 |
| 2010/07/30 | 1,384 | 1,384 | 1,384 | 1,384 | 1,100 |
| 2010/07/29 | 1,372 | 1,384 | 1,372 | 1,384 | 300 |
| 2010/07/28 | 1,375 | 1,385 | 1,373 | 1,380 | 2,000 |
| 2010/07/27 | 1,400 | 1,400 | 1,351 | 1,370 | 1,100 |
| 2010/07/26 | 1,436 | 1,436 | 1,406 | 1,410 | 400 |
| 2010/07/23 | 1,457 | 1,457 | 1,457 | 1,457 | 3,500 |
| 2010/07/22 | 1,350 | 1,350 | 1,330 | 1,350 | 600 |
| 2010/07/21 | 1,350 | 1,350 | 1,340 | 1,340 | 1,000 |
| 2010/07/20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2010/07/16 | 0 | 0 | 0 | 1,330 | 0 |
| 2010/07/15 | 1,350 | 1,350 | 1,330 | 1,330 | 300 |
| 2010/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2010/07/13 | 1,370 | 1,370 | 1,350 | 1,350 | 200 |
| 2010/07/12 | 1,379 | 1,379 | 1,370 | 1,370 | 3,100 |
| 2010/07/09 | 1,360 | 1,380 | 1,360 | 1,380 | 1,400 |
| 2010/07/08 | 1,385 | 1,385 | 1,360 | 1,385 | 1,100 |
| 2010/07/07 | 1,397 | 1,397 | 1,381 | 1,381 | 500 |
| 2010/07/06 | 1,384 | 1,384 | 1,384 | 1,384 | 400 |
| 2010/07/05 | 1,384 | 1,384 | 1,383 | 1,384 | 800 |
| 2010/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 2010/07/01 | 0 | 0 | 0 | 1,330 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 1,330 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 1,330 | 0 |
| 2010/06/28 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2010/06/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,300 |
| 2010/06/24 | 1,350 | 1,360 | 1,350 | 1,360 | 200 |
| 2010/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2010/06/22 | 1,320 | 1,350 | 1,320 | 1,350 | 1,400 |
| 2010/06/21 | 0 | 0 | 0 | 1,375 | 0 |
| 2010/06/18 | 1,400 | 1,424 | 1,350 | 1,375 | 1,900 |
| 2010/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2010/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2010/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2010/06/14 | 1,325 | 1,400 | 1,325 | 1,400 | 400 |
| 2010/06/11 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2010/06/10 | 1,435 | 1,435 | 1,358 | 1,399 | 3,600 |
| 2010/06/09 | 1,365 | 1,394 | 1,364 | 1,394 | 1,100 |
| 2010/06/08 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2010/06/07 | 1,410 | 1,410 | 1,355 | 1,355 | 1,300 |
| 2010/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2010/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2010/06/02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
| 2010/06/01 | 1,448 | 1,448 | 1,440 | 1,440 | 3,300 |
| 2010/05/31 | 1,310 | 1,350 | 1,310 | 1,350 | 600 |
| 2010/05/28 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2010/05/27 | 1,399 | 1,399 | 1,300 | 1,320 | 1,800 |
| 2010/05/26 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2010/05/25 | 1,400 | 1,400 | 1,350 | 1,350 | 1,400 |
| 2010/05/24 | 1,400 | 1,400 | 1,351 | 1,351 | 300 |
| 2010/05/21 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2010/05/20 | 1,409 | 1,409 | 1,408 | 1,409 | 800 |
| 2010/05/19 | 1,410 | 1,410 | 1,409 | 1,409 | 1,000 |
| 2010/05/18 | 1,330 | 1,410 | 1,330 | 1,410 | 200 |
| 2010/05/17 | 1,420 | 1,420 | 1,300 | 1,300 | 1,500 |
| 2010/05/14 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2010/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2010/05/12 | 1,450 | 1,450 | 1,381 | 1,400 | 2,600 |
| 2010/05/11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2010/05/10 | 1,458 | 1,458 | 1,400 | 1,400 | 3,100 |
| 2010/05/07 | 1,375 | 1,375 | 1,375 | 1,375 | 500 |
| 2010/05/06 | 1,436 | 1,436 | 1,401 | 1,401 | 1,000 |
| 2010/04/30 | 1,436 | 1,436 | 1,420 | 1,420 | 1,400 |
| 2010/04/28 | 1,440 | 1,440 | 1,420 | 1,420 | 500 |
| 2010/04/27 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2010/04/26 | 1,440 | 1,457 | 1,400 | 1,440 | 3,900 |
| 2010/04/23 | 1,400 | 1,450 | 1,400 | 1,440 | 5,900 |
| 2010/04/22 | 1,380 | 1,389 | 1,376 | 1,389 | 3,200 |
| 2010/04/21 | 1,375 | 1,380 | 1,375 | 1,380 | 1,700 |
| 2010/04/20 | 1,370 | 1,375 | 1,370 | 1,370 | 1,100 |
| 2010/04/19 | 1,270 | 1,370 | 1,270 | 1,370 | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 1,270 | 0 |
| 2010/04/15 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2010/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2010/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2010/04/12 | 1,340 | 1,340 | 1,300 | 1,300 | 2,900 |
| 2010/04/09 | 1,300 | 1,300 | 1,293 | 1,300 | 1,000 |
| 2010/04/08 | 1,273 | 1,300 | 1,273 | 1,300 | 1,000 |
| 2010/04/07 | 1,264 | 1,280 | 1,264 | 1,280 | 300 |
| 2010/04/06 | 1,260 | 1,265 | 1,260 | 1,260 | 400 |
| 2010/04/05 | 1,320 | 1,320 | 1,260 | 1,260 | 1,600 |
| 2010/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2010/04/01 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2010/03/30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2010/03/29 | 1,161 | 1,161 | 1,145 | 1,145 | 400 |
| 2010/03/26 | 1,190 | 1,200 | 1,190 | 1,198 | 300 |
| 2010/03/25 | 1,200 | 1,204 | 1,199 | 1,199 | 2,500 |
| 2010/03/24 | 1,170 | 1,177 | 1,170 | 1,177 | 800 |
| 2010/03/23 | 1,169 | 1,169 | 1,165 | 1,165 | 1,700 |
| 2010/03/19 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
| 2010/03/17 | 1,160 | 1,160 | 1,150 | 1,150 | 400 |
| 2010/03/16 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2010/03/15 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2010/03/11 | 1,133 | 1,133 | 1,133 | 1,133 | 200 |
| 2010/03/10 | 1,170 | 1,170 | 1,133 | 1,133 | 2,400 |
| 2010/03/09 | 1,169 | 1,171 | 1,155 | 1,171 | 900 |
| 2010/03/08 | 1,139 | 1,150 | 1,139 | 1,150 | 400 |
| 2010/03/05 | 1,137 | 1,138 | 1,136 | 1,137 | 2,600 |
| 2010/03/04 | 1,132 | 1,132 | 1,130 | 1,130 | 300 |
| 2010/03/03 | 1,140 | 1,140 | 1,121 | 1,121 | 1,400 |
| 2010/03/02 | 1,130 | 1,141 | 1,130 | 1,136 | 700 |
| 2010/03/01 | 1,140 | 1,140 | 1,121 | 1,121 | 800 |
| 2010/02/25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2010/02/24 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2010/02/23 | 1,150 | 1,170 | 1,120 | 1,169 | 1,600 |
| 2010/02/22 | 1,180 | 1,180 | 1,170 | 1,170 | 2,700 |
| 2010/02/19 | 1,120 | 1,150 | 1,120 | 1,150 | 300 |
| 2010/02/18 | 1,101 | 1,101 | 1,082 | 1,082 | 900 |
| 2010/02/16 | 1,120 | 1,120 | 1,100 | 1,100 | 400 |
| 2010/02/15 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2010/02/12 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2010/02/10 | 1,165 | 1,165 | 1,120 | 1,120 | 2,700 |
| 2010/02/09 | 1,091 | 1,091 | 1,075 | 1,075 | 2,200 |
| 2010/02/08 | 1,090 | 1,100 | 1,090 | 1,095 | 800 |
| 2010/02/05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,200 |
| 2010/02/04 | 1,070 | 1,080 | 1,070 | 1,080 | 600 |
| 2010/02/03 | 1,065 | 1,070 | 1,065 | 1,070 | 500 |
| 2010/02/02 | 1,060 | 1,060 | 1,055 | 1,060 | 900 |
| 2010/02/01 | 1,050 | 1,060 | 1,050 | 1,060 | 1,900 |
| 2010/01/28 | 1,080 | 1,080 | 1,080 | 1,080 | 600 |
| 2010/01/25 | 1,100 | 1,100 | 1,085 | 1,085 | 3,100 |
| 2010/01/22 | 1,088 | 1,088 | 1,061 | 1,066 | 1,100 |
| 2010/01/21 | 1,070 | 1,070 | 1,060 | 1,060 | 400 |
| 2010/01/20 | 1,089 | 1,089 | 1,080 | 1,080 | 300 |
| 2010/01/19 | 1,056 | 1,059 | 1,056 | 1,059 | 200 |
| 2010/01/18 | 1,060 | 1,060 | 1,056 | 1,056 | 300 |
| 2010/01/15 | 1,059 | 1,060 | 1,056 | 1,056 | 4,600 |
| 2010/01/14 | 1,060 | 1,060 | 1,058 | 1,059 | 2,700 |
| 2010/01/13 | 1,060 | 1,062 | 1,058 | 1,059 | 7,700 |
| 2010/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 2010/01/08 | 1,062 | 1,064 | 1,060 | 1,060 | 1,200 |
| 2010/01/07 | 1,070 | 1,070 | 1,060 | 1,062 | 5,600 |
| 2010/01/06 | 1,076 | 1,076 | 1,065 | 1,065 | 800 |
| 2010/01/05 | 1,076 | 1,076 | 1,076 | 1,076 | 1,600 |
| 2010/01/04 | 1,070 | 1,129 | 1,039 | 1,046 | 3,500 |