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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,845 | 3,845 | 3,760 | 3,765 | 3,800 |
| 2013/12/27 | 3,810 | 3,845 | 3,800 | 3,845 | 1,700 |
| 2013/12/26 | 3,665 | 3,790 | 3,665 | 3,790 | 3,700 |
| 2013/12/25 | 3,600 | 3,680 | 3,590 | 3,665 | 14,100 |
| 2013/12/24 | 3,720 | 3,740 | 3,600 | 3,700 | 6,300 |
| 2013/12/20 | 3,625 | 3,720 | 3,595 | 3,720 | 13,100 |
| 2013/12/19 | 3,820 | 3,850 | 3,690 | 3,695 | 8,800 |
| 2013/12/18 | 3,770 | 3,815 | 3,770 | 3,775 | 1,800 |
| 2013/12/17 | 3,800 | 3,850 | 3,800 | 3,815 | 1,300 |
| 2013/12/16 | 3,835 | 3,850 | 3,810 | 3,825 | 2,900 |
| 2013/12/13 | 3,885 | 3,900 | 3,880 | 3,880 | 1,700 |
| 2013/12/12 | 3,880 | 3,890 | 3,875 | 3,885 | 700 |
| 2013/12/11 | 3,865 | 3,880 | 3,840 | 3,880 | 1,700 |
| 2013/12/10 | 3,975 | 3,975 | 3,790 | 3,860 | 9,900 |
| 2013/12/09 | 3,975 | 3,975 | 3,970 | 3,975 | 400 |
| 2013/12/06 | 3,965 | 3,965 | 3,955 | 3,955 | 400 |
| 2013/12/05 | 3,945 | 3,950 | 3,935 | 3,935 | 6,900 |
| 2013/12/04 | 3,970 | 3,970 | 3,920 | 3,955 | 3,600 |
| 2013/12/03 | 3,970 | 3,975 | 3,965 | 3,965 | 800 |
| 2013/12/02 | 3,925 | 3,965 | 3,925 | 3,965 | 600 |
| 2013/11/29 | 3,975 | 3,975 | 3,900 | 3,970 | 5,100 |
| 2013/11/28 | 3,930 | 3,965 | 3,930 | 3,955 | 500 |
| 2013/11/27 | 3,920 | 3,975 | 3,920 | 3,975 | 300 |
| 2013/11/26 | 3,950 | 3,975 | 3,930 | 3,975 | 3,200 |
| 2013/11/25 | 3,900 | 3,900 | 3,895 | 3,900 | 2,200 |
| 2013/11/22 | 3,870 | 3,945 | 3,870 | 3,945 | 2,300 |
| 2013/11/21 | 3,810 | 3,860 | 3,800 | 3,825 | 1,200 |
| 2013/11/20 | 3,800 | 3,810 | 3,785 | 3,810 | 4,100 |
| 2013/11/19 | 3,800 | 3,815 | 3,795 | 3,815 | 1,600 |
| 2013/11/18 | 3,770 | 3,800 | 3,755 | 3,795 | 2,400 |
| 2013/11/15 | 3,715 | 3,725 | 3,680 | 3,710 | 3,000 |
| 2013/11/14 | 3,705 | 3,720 | 3,705 | 3,710 | 800 |
| 2013/11/13 | 3,730 | 3,740 | 3,720 | 3,720 | 1,100 |
| 2013/11/12 | 3,760 | 3,760 | 3,730 | 3,730 | 800 |
| 2013/11/11 | 3,790 | 3,795 | 3,750 | 3,750 | 1,400 |
| 2013/11/08 | 3,800 | 3,800 | 3,750 | 3,750 | 2,100 |
| 2013/11/07 | 3,800 | 3,800 | 3,780 | 3,790 | 2,500 |
| 2013/11/06 | 3,700 | 3,750 | 3,700 | 3,750 | 3,000 |
| 2013/11/05 | 3,800 | 3,800 | 3,650 | 3,750 | 7,100 |
| 2013/11/01 | 3,895 | 3,895 | 3,780 | 3,780 | 2,600 |
| 2013/10/31 | 3,870 | 3,900 | 3,840 | 3,840 | 1,400 |
| 2013/10/30 | 3,890 | 3,900 | 3,870 | 3,870 | 800 |
| 2013/10/29 | 3,900 | 3,900 | 3,875 | 3,890 | 1,800 |
| 2013/10/28 | 3,825 | 3,860 | 3,825 | 3,850 | 500 |
| 2013/10/25 | 3,995 | 3,995 | 3,795 | 3,800 | 6,000 |
| 2013/10/24 | 3,925 | 3,925 | 3,900 | 3,915 | 2,200 |
| 2013/10/23 | 3,945 | 3,980 | 3,945 | 3,980 | 1,100 |
| 2013/10/22 | 3,940 | 3,945 | 3,940 | 3,940 | 300 |
| 2013/10/21 | 3,925 | 3,930 | 3,925 | 3,930 | 800 |
| 2013/10/18 | 3,825 | 3,925 | 3,825 | 3,925 | 1,500 |
| 2013/10/17 | 3,850 | 3,885 | 3,840 | 3,850 | 1,900 |
| 2013/10/16 | 3,865 | 3,865 | 3,810 | 3,810 | 1,500 |
| 2013/10/15 | 3,880 | 3,880 | 3,870 | 3,870 | 900 |
| 2013/10/11 | 3,885 | 3,890 | 3,885 | 3,890 | 900 |
| 2013/10/10 | 3,905 | 3,945 | 3,895 | 3,900 | 1,400 |
| 2013/10/09 | 3,905 | 3,940 | 3,905 | 3,935 | 800 |
| 2013/10/08 | 3,945 | 3,950 | 3,905 | 3,905 | 1,400 |
| 2013/10/07 | 3,925 | 3,980 | 3,920 | 3,950 | 1,300 |
| 2013/10/04 | 3,905 | 3,940 | 3,870 | 3,925 | 900 |
| 2013/10/03 | 3,890 | 3,965 | 3,890 | 3,925 | 5,300 |
| 2013/10/02 | 3,970 | 3,970 | 3,960 | 3,960 | 800 |
| 2013/10/01 | 3,880 | 3,930 | 3,880 | 3,900 | 1,400 |
| 2013/09/30 | 3,915 | 3,950 | 3,915 | 3,950 | 500 |
| 2013/09/27 | 3,935 | 3,940 | 3,935 | 3,940 | 300 |
| 2013/09/26 | 4,015 | 4,015 | 3,835 | 3,970 | 2,700 |
| 2013/09/25 | 4,025 | 4,095 | 4,015 | 4,015 | 3,900 |
| 2013/09/24 | 4,000 | 4,000 | 3,925 | 4,000 | 2,300 |
| 2013/09/20 | 3,965 | 4,000 | 3,965 | 4,000 | 1,000 |
| 2013/09/19 | 3,985 | 4,000 | 3,985 | 3,995 | 1,500 |
| 2013/09/18 | 3,975 | 4,040 | 3,975 | 4,000 | 1,200 |
| 2013/09/17 | 4,050 | 4,050 | 3,980 | 4,020 | 3,200 |
| 2013/09/13 | 4,100 | 4,100 | 3,925 | 4,050 | 6,600 |
| 2013/09/12 | 3,970 | 4,100 | 3,915 | 4,100 | 8,600 |
| 2013/09/11 | 3,990 | 3,995 | 3,920 | 3,920 | 3,500 |
| 2013/09/10 | 3,970 | 4,000 | 3,915 | 3,990 | 8,900 |
| 2013/09/09 | 3,965 | 4,180 | 3,930 | 4,040 | 5,600 |
| 2013/09/06 | 3,850 | 3,910 | 3,850 | 3,865 | 900 |
| 2013/09/05 | 3,900 | 3,960 | 3,820 | 3,900 | 6,500 |
| 2013/09/04 | 3,900 | 3,935 | 3,850 | 3,900 | 1,100 |
| 2013/09/03 | 3,835 | 3,890 | 3,835 | 3,890 | 1,500 |
| 2013/09/02 | 3,705 | 3,800 | 3,705 | 3,800 | 1,300 |
| 2013/08/30 | 3,720 | 3,740 | 3,720 | 3,740 | 300 |
| 2013/08/29 | 3,780 | 3,780 | 3,780 | 3,780 | 800 |
| 2013/08/28 | 3,750 | 3,770 | 3,725 | 3,750 | 1,500 |
| 2013/08/27 | 3,755 | 3,850 | 3,755 | 3,830 | 900 |
| 2013/08/26 | 3,850 | 3,850 | 3,825 | 3,825 | 1,100 |
| 2013/08/23 | 3,810 | 3,850 | 3,810 | 3,845 | 5,100 |
| 2013/08/22 | 3,800 | 3,800 | 3,770 | 3,790 | 300 |
| 2013/08/21 | 3,795 | 3,800 | 3,785 | 3,800 | 600 |
| 2013/08/20 | 3,800 | 3,800 | 3,745 | 3,785 | 600 |
| 2013/08/19 | 3,780 | 3,790 | 3,780 | 3,785 | 700 |
| 2013/08/16 | 3,755 | 3,785 | 3,700 | 3,780 | 900 |
| 2013/08/15 | 3,745 | 3,755 | 3,745 | 3,755 | 500 |
| 2013/08/14 | 3,665 | 3,745 | 3,665 | 3,745 | 1,400 |
| 2013/08/13 | 3,600 | 3,640 | 3,600 | 3,635 | 900 |
| 2013/08/12 | 3,750 | 3,750 | 3,535 | 3,635 | 8,500 |
| 2013/08/09 | 3,685 | 3,685 | 3,610 | 3,680 | 2,700 |
| 2013/08/08 | 3,700 | 3,730 | 3,640 | 3,650 | 7,000 |
| 2013/08/07 | 3,825 | 3,825 | 3,715 | 3,715 | 8,100 |
| 2013/08/06 | 3,885 | 3,885 | 3,845 | 3,845 | 700 |
| 2013/08/05 | 3,890 | 3,890 | 3,870 | 3,880 | 3,300 |
| 2013/08/02 | 3,800 | 3,800 | 3,660 | 3,800 | 3,000 |
| 2013/08/01 | 3,800 | 3,870 | 3,800 | 3,800 | 3,000 |
| 2013/07/31 | 3,725 | 3,845 | 3,710 | 3,840 | 1,500 |
| 2013/07/30 | 3,840 | 3,840 | 3,705 | 3,785 | 2,300 |
| 2013/07/29 | 3,810 | 3,810 | 3,700 | 3,780 | 4,300 |
| 2013/07/26 | 3,940 | 3,940 | 3,800 | 3,925 | 2,300 |
| 2013/07/25 | 3,950 | 3,950 | 3,840 | 3,930 | 3,900 |
| 2013/07/24 | 3,875 | 3,890 | 3,800 | 3,880 | 3,800 |
| 2013/07/23 | 3,790 | 3,875 | 3,710 | 3,870 | 9,700 |
| 2013/07/22 | 3,800 | 3,800 | 3,770 | 3,800 | 1,600 |
| 2013/07/19 | 3,775 | 3,800 | 3,700 | 3,800 | 1,500 |
| 2013/07/18 | 3,790 | 3,790 | 3,770 | 3,775 | 500 |
| 2013/07/17 | 3,795 | 3,800 | 3,720 | 3,800 | 2,900 |
| 2013/07/16 | 3,700 | 3,750 | 3,660 | 3,750 | 700 |
| 2013/07/12 | 3,800 | 3,800 | 3,750 | 3,750 | 3,200 |
| 2013/07/11 | 3,770 | 3,800 | 3,750 | 3,800 | 3,600 |
| 2013/07/10 | 3,765 | 3,790 | 3,765 | 3,770 | 2,300 |
| 2013/07/09 | 3,700 | 3,735 | 3,675 | 3,735 | 600 |
| 2013/07/08 | 3,740 | 3,760 | 3,650 | 3,730 | 600 |
| 2013/07/05 | 3,595 | 3,650 | 3,555 | 3,600 | 2,700 |
| 2013/07/04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2013/07/03 | 3,570 | 3,580 | 3,550 | 3,550 | 1,100 |
| 2013/07/02 | 3,470 | 3,590 | 3,450 | 3,555 | 4,800 |
| 2013/07/01 | 3,325 | 3,400 | 3,325 | 3,400 | 4,200 |
| 2013/06/28 | 3,400 | 3,495 | 3,330 | 3,395 | 14,400 |
| 2013/06/27 | 3,500 | 3,500 | 3,235 | 3,370 | 4,800 |
| 2013/06/26 | 3,500 | 3,500 | 3,415 | 3,500 | 3,500 |
| 2013/06/25 | 3,595 | 3,595 | 3,410 | 3,500 | 1,800 |
| 2013/06/24 | 3,540 | 3,545 | 3,480 | 3,535 | 1,200 |
| 2013/06/21 | 3,610 | 3,610 | 3,500 | 3,510 | 1,300 |
| 2013/06/20 | 3,630 | 3,630 | 3,600 | 3,610 | 1,500 |
| 2013/06/19 | 3,600 | 3,735 | 3,600 | 3,630 | 3,900 |
| 2013/06/18 | 3,560 | 3,560 | 3,550 | 3,550 | 3,500 |
| 2013/06/17 | 3,400 | 3,490 | 3,400 | 3,490 | 1,500 |
| 2013/06/14 | 3,395 | 3,400 | 3,395 | 3,400 | 2,100 |
| 2013/06/13 | 3,200 | 3,335 | 3,190 | 3,335 | 4,600 |
| 2013/06/12 | 3,460 | 3,470 | 3,320 | 3,360 | 1,000 |
| 2013/06/11 | 3,330 | 3,700 | 3,330 | 3,395 | 2,300 |
| 2013/06/10 | 3,350 | 3,420 | 3,310 | 3,310 | 1,500 |
| 2013/06/07 | 3,240 | 3,310 | 3,165 | 3,305 | 7,800 |
| 2013/06/06 | 3,590 | 3,590 | 3,210 | 3,380 | 9,000 |
| 2013/06/05 | 3,550 | 3,590 | 3,550 | 3,550 | 1,100 |
| 2013/06/04 | 3,600 | 3,600 | 3,490 | 3,550 | 2,900 |
| 2013/06/03 | 3,625 | 3,735 | 3,515 | 3,600 | 2,600 |
| 2013/05/31 | 3,675 | 3,675 | 3,605 | 3,640 | 5,200 |
| 2013/05/30 | 3,700 | 3,700 | 3,625 | 3,625 | 4,100 |
| 2013/05/29 | 3,755 | 3,760 | 3,650 | 3,700 | 4,200 |
| 2013/05/28 | 3,480 | 3,840 | 3,480 | 3,705 | 11,600 |
| 2013/05/27 | 3,500 | 3,635 | 3,500 | 3,600 | 2,900 |
| 2013/05/24 | 3,760 | 3,830 | 3,300 | 3,790 | 17,300 |
| 2013/05/23 | 3,735 | 3,850 | 3,440 | 3,830 | 8,700 |
| 2013/05/22 | 3,820 | 3,830 | 3,750 | 3,755 | 3,600 |
| 2013/05/21 | 3,940 | 3,970 | 3,815 | 3,815 | 2,000 |
| 2013/05/20 | 3,800 | 3,940 | 3,800 | 3,850 | 9,900 |
| 2013/05/17 | 3,750 | 3,895 | 3,700 | 3,895 | 3,300 |
| 2013/05/16 | 3,780 | 3,800 | 3,385 | 3,750 | 11,600 |
| 2013/05/15 | 3,800 | 3,835 | 3,780 | 3,795 | 5,800 |
| 2013/05/14 | 3,760 | 3,880 | 3,750 | 3,780 | 22,000 |
| 2013/05/13 | 3,750 | 3,800 | 3,730 | 3,755 | 6,600 |
| 2013/05/10 | 3,770 | 3,800 | 3,720 | 3,730 | 5,400 |
| 2013/05/09 | 3,700 | 3,900 | 3,700 | 3,765 | 25,700 |
| 2013/05/08 | 3,550 | 3,640 | 3,550 | 3,600 | 5,700 |
| 2013/05/07 | 3,600 | 3,600 | 3,555 | 3,595 | 9,500 |
| 2013/05/02 | 3,630 | 3,630 | 3,500 | 3,600 | 13,300 |
| 2013/05/01 | 3,650 | 3,860 | 3,480 | 3,780 | 46,300 |
| 2013/04/30 | 3,045 | 3,200 | 3,045 | 3,200 | 9,500 |
| 2013/04/26 | 3,000 | 3,040 | 2,991 | 3,005 | 8,200 |
| 2013/04/25 | 3,120 | 3,120 | 3,000 | 3,000 | 5,700 |
| 2013/04/24 | 3,080 | 3,120 | 3,060 | 3,120 | 6,900 |
| 2013/04/23 | 3,000 | 3,025 | 2,970 | 3,025 | 6,400 |
| 2013/04/22 | 2,997 | 3,000 | 2,915 | 3,000 | 4,000 |
| 2013/04/19 | 2,995 | 2,995 | 2,900 | 2,970 | 2,300 |
| 2013/04/18 | 2,995 | 3,000 | 2,975 | 2,980 | 2,400 |
| 2013/04/17 | 2,950 | 2,976 | 2,900 | 2,938 | 3,900 |
| 2013/04/16 | 2,930 | 2,930 | 2,900 | 2,900 | 2,800 |
| 2013/04/15 | 2,945 | 2,979 | 2,945 | 2,954 | 2,500 |
| 2013/04/12 | 2,998 | 2,998 | 2,940 | 2,945 | 3,000 |
| 2013/04/11 | 3,010 | 3,010 | 2,960 | 2,960 | 3,700 |
| 2013/04/10 | 2,960 | 2,963 | 2,930 | 2,960 | 4,300 |
| 2013/04/09 | 3,015 | 3,040 | 2,960 | 2,970 | 6,300 |
| 2013/04/08 | 3,100 | 3,100 | 2,940 | 3,005 | 2,600 |
| 2013/04/05 | 3,030 | 3,040 | 2,850 | 2,980 | 10,700 |
| 2013/04/04 | 3,000 | 3,010 | 2,930 | 2,995 | 7,700 |
| 2013/04/03 | 2,988 | 2,990 | 2,900 | 2,963 | 4,100 |
| 2013/04/02 | 2,690 | 2,900 | 2,690 | 2,888 | 8,000 |
| 2013/04/01 | 2,850 | 2,880 | 2,680 | 2,680 | 6,300 |
| 2013/03/29 | 2,855 | 2,900 | 2,740 | 2,900 | 9,100 |
| 2013/03/28 | 2,968 | 2,980 | 2,901 | 2,925 | 4,000 |
| 2013/03/27 | 3,010 | 3,030 | 2,950 | 2,990 | 9,000 |
| 2013/03/26 | 3,100 | 3,150 | 3,020 | 3,085 | 14,700 |
| 2013/03/25 | 3,000 | 3,180 | 3,000 | 3,150 | 15,000 |
| 2013/03/22 | 2,830 | 2,950 | 2,830 | 2,920 | 7,300 |
| 2013/03/21 | 2,810 | 2,863 | 2,800 | 2,839 | 12,200 |
| 2013/03/19 | 2,700 | 2,720 | 2,670 | 2,710 | 5,900 |
| 2013/03/18 | 2,663 | 2,680 | 2,660 | 2,677 | 4,000 |
| 2013/03/15 | 2,615 | 2,640 | 2,615 | 2,634 | 4,600 |
| 2013/03/14 | 2,580 | 2,630 | 2,575 | 2,600 | 9,100 |
| 2013/03/13 | 2,558 | 2,590 | 2,545 | 2,570 | 7,600 |
| 2013/03/12 | 2,565 | 2,566 | 2,545 | 2,545 | 3,900 |
| 2013/03/11 | 2,579 | 2,579 | 2,540 | 2,550 | 8,500 |
| 2013/03/08 | 2,539 | 2,550 | 2,539 | 2,545 | 2,700 |
| 2013/03/07 | 2,572 | 2,572 | 2,517 | 2,517 | 3,800 |
| 2013/03/06 | 2,540 | 2,540 | 2,512 | 2,522 | 3,100 |
| 2013/03/05 | 2,507 | 2,544 | 2,506 | 2,516 | 2,800 |
| 2013/03/04 | 2,532 | 2,545 | 2,502 | 2,505 | 5,900 |
| 2013/03/01 | 2,584 | 2,590 | 2,518 | 2,530 | 3,100 |
| 2013/02/28 | 2,529 | 2,584 | 2,504 | 2,584 | 2,800 |
| 2013/02/27 | 2,561 | 2,600 | 2,500 | 2,500 | 7,600 |
| 2013/02/26 | 2,559 | 2,572 | 2,551 | 2,572 | 1,900 |
| 2013/02/25 | 2,550 | 2,560 | 2,530 | 2,548 | 3,900 |
| 2013/02/22 | 2,538 | 2,539 | 2,501 | 2,528 | 2,100 |
| 2013/02/21 | 2,495 | 2,528 | 2,485 | 2,528 | 2,200 |
| 2013/02/20 | 2,492 | 2,494 | 2,481 | 2,492 | 1,400 |
| 2013/02/19 | 2,407 | 2,494 | 2,405 | 2,470 | 2,600 |
| 2013/02/18 | 2,399 | 2,400 | 2,376 | 2,400 | 1,400 |
| 2013/02/15 | 2,465 | 2,465 | 2,350 | 2,376 | 2,100 |
| 2013/02/14 | 2,370 | 2,460 | 2,350 | 2,430 | 3,700 |
| 2013/02/13 | 2,430 | 2,430 | 2,372 | 2,409 | 5,300 |
| 2013/02/12 | 2,505 | 2,505 | 2,430 | 2,430 | 3,500 |
| 2013/02/08 | 2,500 | 2,500 | 2,360 | 2,455 | 8,600 |
| 2013/02/07 | 2,475 | 2,500 | 2,475 | 2,489 | 2,600 |
| 2013/02/06 | 2,462 | 2,503 | 2,462 | 2,503 | 3,700 |
| 2013/02/05 | 2,507 | 2,507 | 2,453 | 2,461 | 9,000 |
| 2013/02/04 | 2,550 | 2,550 | 2,514 | 2,515 | 9,000 |
| 2013/02/01 | 2,580 | 2,580 | 2,550 | 2,557 | 5,700 |
| 2013/01/31 | 2,550 | 2,580 | 2,544 | 2,580 | 5,800 |
| 2013/01/30 | 2,550 | 2,570 | 2,520 | 2,550 | 10,900 |
| 2013/01/29 | 2,540 | 2,540 | 2,490 | 2,520 | 8,500 |
| 2013/01/28 | 2,490 | 2,510 | 2,476 | 2,480 | 8,800 |
| 2013/01/25 | 2,515 | 2,515 | 2,468 | 2,470 | 3,100 |
| 2013/01/24 | 2,507 | 2,507 | 2,494 | 2,495 | 600 |
| 2013/01/23 | 2,510 | 2,510 | 2,430 | 2,499 | 1,900 |
| 2013/01/22 | 2,520 | 2,520 | 2,500 | 2,510 | 1,600 |
| 2013/01/21 | 2,530 | 2,530 | 2,488 | 2,510 | 4,000 |
| 2013/01/18 | 2,513 | 2,525 | 2,466 | 2,515 | 4,200 |
| 2013/01/17 | 2,480 | 2,520 | 2,480 | 2,510 | 3,800 |
| 2013/01/16 | 2,436 | 2,470 | 2,436 | 2,455 | 1,700 |
| 2013/01/15 | 2,488 | 2,499 | 2,402 | 2,486 | 4,600 |
| 2013/01/11 | 2,370 | 2,500 | 2,370 | 2,499 | 11,900 |
| 2013/01/10 | 2,318 | 2,365 | 2,311 | 2,328 | 2,900 |
| 2013/01/09 | 2,330 | 2,330 | 2,300 | 2,304 | 3,800 |
| 2013/01/08 | 2,340 | 2,340 | 2,313 | 2,340 | 2,700 |
| 2013/01/07 | 2,349 | 2,349 | 2,270 | 2,340 | 5,900 |
| 2013/01/04 | 2,341 | 2,360 | 2,341 | 2,349 | 4,500 |