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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,100 | 7,340 | 7,090 | 7,310 | 186,700 |
| 2018/12/27 | 7,200 | 7,330 | 7,050 | 7,120 | 161,800 |
| 2018/12/26 | 7,150 | 7,200 | 6,740 | 6,900 | 178,400 |
| 2018/12/25 | 6,730 | 7,100 | 6,720 | 6,970 | 229,800 |
| 2018/12/21 | 7,450 | 7,520 | 6,800 | 7,230 | 346,400 |
| 2018/12/20 | 7,630 | 7,750 | 7,470 | 7,540 | 159,100 |
| 2018/12/19 | 7,520 | 7,720 | 7,410 | 7,720 | 98,000 |
| 2018/12/18 | 7,640 | 7,740 | 7,450 | 7,550 | 128,400 |
| 2018/12/17 | 7,660 | 7,860 | 7,430 | 7,740 | 186,900 |
| 2018/12/14 | 7,890 | 7,900 | 7,650 | 7,750 | 102,200 |
| 2018/12/13 | 7,950 | 7,960 | 7,810 | 7,880 | 101,900 |
| 2018/12/12 | 7,920 | 7,970 | 7,800 | 7,920 | 116,400 |
| 2018/12/11 | 8,100 | 8,100 | 7,740 | 7,830 | 154,500 |
| 2018/12/10 | 7,900 | 7,980 | 7,770 | 7,930 | 183,500 |
| 2018/12/07 | 8,100 | 8,240 | 7,840 | 8,020 | 270,900 |
| 2018/12/06 | 8,180 | 8,450 | 7,750 | 7,970 | 609,600 |
| 2018/12/05 | 7,610 | 8,200 | 7,540 | 8,170 | 467,700 |
| 2018/12/04 | 7,630 | 7,900 | 7,490 | 7,760 | 629,100 |
| 2018/12/03 | 7,250 | 7,340 | 7,160 | 7,340 | 142,100 |
| 2018/11/30 | 7,080 | 7,190 | 7,030 | 7,130 | 180,100 |
| 2018/11/29 | 7,120 | 7,130 | 7,000 | 7,070 | 107,200 |
| 2018/11/28 | 6,990 | 7,100 | 6,910 | 7,070 | 177,800 |
| 2018/11/27 | 7,010 | 7,020 | 6,790 | 6,950 | 117,200 |
| 2018/11/26 | 7,030 | 7,100 | 6,960 | 6,970 | 101,300 |
| 2018/11/22 | 6,830 | 7,030 | 6,720 | 7,010 | 171,300 |
| 2018/11/21 | 6,500 | 6,830 | 6,440 | 6,770 | 155,800 |
| 2018/11/20 | 6,680 | 6,710 | 6,550 | 6,630 | 87,200 |
| 2018/11/19 | 6,650 | 6,780 | 6,590 | 6,680 | 99,400 |
| 2018/11/16 | 6,580 | 6,680 | 6,440 | 6,570 | 131,900 |
| 2018/11/15 | 6,800 | 6,930 | 6,510 | 6,560 | 268,800 |
| 2018/11/14 | 7,160 | 7,220 | 6,720 | 6,880 | 326,400 |
| 2018/11/13 | 7,020 | 7,280 | 6,970 | 7,180 | 227,000 |
| 2018/11/12 | 6,950 | 7,250 | 6,950 | 7,160 | 216,500 |
| 2018/11/09 | 7,000 | 7,140 | 6,910 | 7,020 | 128,800 |
| 2018/11/08 | 7,300 | 7,330 | 7,000 | 7,020 | 255,100 |
| 2018/11/07 | 7,240 | 7,240 | 6,690 | 7,070 | 457,000 |
| 2018/11/06 | 7,460 | 7,460 | 7,250 | 7,360 | 207,800 |
| 2018/11/05 | 7,260 | 7,540 | 7,140 | 7,360 | 322,900 |
| 2018/11/02 | 7,000 | 7,500 | 6,950 | 7,030 | 277,300 |
| 2018/11/01 | 7,130 | 7,340 | 7,010 | 7,110 | 156,600 |
| 2018/10/31 | 7,000 | 7,260 | 6,980 | 7,140 | 121,200 |
| 2018/10/30 | 6,750 | 7,040 | 6,720 | 6,850 | 200,000 |
| 2018/10/29 | 7,300 | 7,440 | 6,830 | 6,950 | 180,200 |
| 2018/10/26 | 7,400 | 7,500 | 6,810 | 7,200 | 243,600 |
| 2018/10/25 | 7,690 | 7,800 | 7,100 | 7,210 | 297,400 |
| 2018/10/24 | 7,920 | 8,010 | 7,750 | 7,890 | 168,500 |
| 2018/10/23 | 7,900 | 7,950 | 7,730 | 7,830 | 124,900 |
| 2018/10/22 | 7,700 | 7,880 | 7,440 | 7,880 | 180,100 |
| 2018/10/19 | 7,400 | 7,630 | 7,180 | 7,610 | 106,300 |
| 2018/10/18 | 7,720 | 7,720 | 7,490 | 7,490 | 89,900 |
| 2018/10/17 | 7,600 | 7,840 | 7,520 | 7,700 | 150,100 |
| 2018/10/16 | 7,330 | 7,530 | 7,300 | 7,500 | 122,600 |
| 2018/10/15 | 7,290 | 7,480 | 7,110 | 7,270 | 128,700 |
| 2018/10/12 | 6,840 | 7,320 | 6,770 | 7,200 | 189,000 |
| 2018/10/11 | 6,610 | 6,920 | 6,590 | 6,850 | 212,800 |
| 2018/10/10 | 6,950 | 7,170 | 6,940 | 7,050 | 166,900 |
| 2018/10/09 | 6,950 | 7,040 | 6,710 | 6,830 | 177,800 |
| 2018/10/05 | 7,160 | 7,330 | 6,980 | 7,060 | 172,600 |
| 2018/10/04 | 7,300 | 7,360 | 7,010 | 7,230 | 200,400 |
| 2018/10/03 | 7,530 | 7,630 | 7,140 | 7,220 | 259,100 |
| 2018/10/02 | 8,380 | 8,450 | 7,530 | 7,530 | 567,000 |
| 2018/10/01 | 7,140 | 7,340 | 7,020 | 7,330 | 145,300 |
| 2018/09/28 | 6,610 | 7,070 | 6,600 | 6,990 | 166,600 |
| 2018/09/27 | 6,480 | 6,580 | 6,450 | 6,530 | 35,400 |
| 2018/09/26 | 6,600 | 6,660 | 6,460 | 6,520 | 71,000 |
| 2018/09/25 | 6,450 | 6,540 | 6,420 | 6,500 | 44,600 |
| 2018/09/21 | 6,450 | 6,540 | 6,160 | 6,350 | 151,900 |
| 2018/09/20 | 6,710 | 6,730 | 6,360 | 6,370 | 124,800 |
| 2018/09/19 | 6,780 | 6,840 | 6,600 | 6,770 | 68,400 |
| 2018/09/18 | 6,550 | 6,850 | 6,420 | 6,750 | 88,700 |
| 2018/09/14 | 6,790 | 6,800 | 6,480 | 6,610 | 63,000 |
| 2018/09/13 | 6,540 | 6,850 | 6,420 | 6,740 | 91,800 |
| 2018/09/12 | 6,380 | 6,610 | 6,180 | 6,490 | 91,600 |
| 2018/09/11 | 6,160 | 6,480 | 6,040 | 6,360 | 103,100 |
| 2018/09/10 | 6,490 | 6,510 | 6,070 | 6,160 | 132,800 |
| 2018/09/07 | 6,690 | 6,980 | 6,300 | 6,390 | 162,300 |
| 2018/09/06 | 6,400 | 6,890 | 6,290 | 6,680 | 174,600 |
| 2018/09/05 | 6,520 | 6,520 | 6,110 | 6,440 | 146,200 |
| 2018/09/04 | 5,850 | 6,270 | 5,830 | 6,130 | 133,100 |
| 2018/09/03 | 5,890 | 5,970 | 5,700 | 5,940 | 58,200 |
| 2018/08/31 | 5,660 | 5,980 | 5,630 | 5,830 | 64,900 |
| 2018/08/30 | 5,480 | 5,630 | 5,440 | 5,620 | 67,400 |
| 2018/08/29 | 5,330 | 5,390 | 5,250 | 5,380 | 22,200 |
| 2018/08/28 | 5,390 | 5,420 | 5,250 | 5,270 | 14,900 |
| 2018/08/27 | 5,340 | 5,370 | 5,250 | 5,370 | 26,200 |
| 2018/08/24 | 5,170 | 5,330 | 5,160 | 5,290 | 20,900 |
| 2018/08/23 | 5,280 | 5,300 | 5,140 | 5,180 | 14,300 |
| 2018/08/22 | 5,300 | 5,340 | 5,240 | 5,260 | 13,800 |
| 2018/08/21 | 5,300 | 5,340 | 5,210 | 5,290 | 16,200 |
| 2018/08/20 | 5,330 | 5,330 | 5,230 | 5,290 | 14,600 |
| 2018/08/17 | 5,250 | 5,350 | 5,150 | 5,350 | 45,300 |
| 2018/08/16 | 5,060 | 5,150 | 5,030 | 5,130 | 18,000 |
| 2018/08/15 | 5,080 | 5,200 | 5,060 | 5,120 | 26,600 |
| 2018/08/14 | 5,000 | 5,050 | 4,915 | 4,980 | 27,400 |
| 2018/08/13 | 5,130 | 5,130 | 4,880 | 4,900 | 52,400 |
| 2018/08/10 | 5,430 | 5,430 | 5,180 | 5,240 | 32,000 |
| 2018/08/09 | 5,250 | 5,330 | 5,120 | 5,330 | 26,400 |
| 2018/08/08 | 5,430 | 5,530 | 5,150 | 5,260 | 83,100 |
| 2018/08/07 | 5,500 | 5,550 | 5,370 | 5,530 | 35,700 |
| 2018/08/06 | 5,510 | 5,800 | 5,450 | 5,450 | 54,600 |
| 2018/08/03 | 5,420 | 5,420 | 5,310 | 5,340 | 41,900 |
| 2018/08/02 | 5,350 | 5,530 | 5,240 | 5,320 | 89,100 |
| 2018/08/01 | 5,040 | 5,150 | 5,010 | 5,130 | 17,200 |
| 2018/07/31 | 5,050 | 5,060 | 4,910 | 5,010 | 15,800 |
| 2018/07/30 | 5,210 | 5,210 | 4,990 | 4,995 | 20,300 |
| 2018/07/27 | 5,100 | 5,220 | 5,100 | 5,190 | 9,900 |
| 2018/07/26 | 5,300 | 5,300 | 5,000 | 5,070 | 28,000 |
| 2018/07/25 | 5,330 | 5,360 | 5,200 | 5,240 | 13,400 |
| 2018/07/24 | 5,370 | 5,470 | 5,210 | 5,240 | 34,800 |
| 2018/07/23 | 5,250 | 5,270 | 5,120 | 5,270 | 18,000 |
| 2018/07/20 | 5,140 | 5,180 | 5,100 | 5,110 | 4,900 |
| 2018/07/19 | 5,190 | 5,280 | 5,150 | 5,160 | 15,100 |
| 2018/07/18 | 4,990 | 5,300 | 4,960 | 5,160 | 30,700 |
| 2018/07/17 | 5,020 | 5,040 | 4,925 | 4,990 | 17,000 |
| 2018/07/13 | 4,915 | 4,925 | 4,885 | 4,885 | 3,600 |
| 2018/07/12 | 4,800 | 4,930 | 4,795 | 4,915 | 5,500 |
| 2018/07/11 | 4,940 | 4,940 | 4,800 | 4,840 | 8,400 |
| 2018/07/10 | 5,010 | 5,040 | 4,935 | 4,945 | 7,800 |
| 2018/07/09 | 4,950 | 5,030 | 4,895 | 5,030 | 27,400 |
| 2018/07/06 | 4,845 | 4,900 | 4,780 | 4,855 | 17,500 |
| 2018/07/05 | 4,755 | 4,990 | 4,745 | 4,750 | 20,400 |
| 2018/07/04 | 4,745 | 4,795 | 4,735 | 4,745 | 9,900 |
| 2018/07/03 | 4,595 | 4,720 | 4,595 | 4,710 | 17,100 |
| 2018/07/02 | 4,575 | 4,625 | 4,525 | 4,525 | 3,800 |
| 2018/06/29 | 4,615 | 4,640 | 4,510 | 4,600 | 8,100 |
| 2018/06/28 | 4,605 | 4,620 | 4,555 | 4,615 | 4,400 |
| 2018/06/27 | 4,680 | 4,695 | 4,560 | 4,660 | 7,000 |
| 2018/06/26 | 4,755 | 4,755 | 4,550 | 4,650 | 6,500 |
| 2018/06/25 | 4,850 | 4,880 | 4,720 | 4,720 | 6,800 |
| 2018/06/22 | 4,775 | 4,805 | 4,710 | 4,710 | 5,800 |
| 2018/06/21 | 4,890 | 4,890 | 4,765 | 4,800 | 18,200 |
| 2018/06/20 | 4,590 | 5,020 | 4,590 | 4,785 | 32,400 |
| 2018/06/19 | 4,540 | 4,595 | 4,540 | 4,590 | 9,800 |
| 2018/06/18 | 4,400 | 4,570 | 4,400 | 4,530 | 10,900 |
| 2018/06/15 | 4,455 | 4,455 | 4,390 | 4,390 | 4,200 |
| 2018/06/14 | 4,525 | 4,555 | 4,400 | 4,415 | 7,400 |
| 2018/06/13 | 4,560 | 4,570 | 4,525 | 4,525 | 2,700 |
| 2018/06/12 | 4,565 | 4,585 | 4,535 | 4,560 | 3,100 |
| 2018/06/11 | 4,550 | 4,595 | 4,550 | 4,575 | 4,300 |
| 2018/06/08 | 4,570 | 4,615 | 4,550 | 4,550 | 3,000 |
| 2018/06/07 | 4,645 | 4,645 | 4,565 | 4,570 | 7,800 |
| 2018/06/06 | 4,520 | 4,550 | 4,500 | 4,505 | 3,300 |
| 2018/06/05 | 4,520 | 4,520 | 4,485 | 4,520 | 2,600 |
| 2018/06/04 | 4,475 | 4,510 | 4,470 | 4,495 | 5,500 |
| 2018/06/01 | 4,490 | 4,490 | 4,425 | 4,470 | 5,900 |
| 2018/05/31 | 4,485 | 4,515 | 4,425 | 4,440 | 2,700 |
| 2018/05/30 | 4,485 | 4,485 | 4,400 | 4,445 | 7,200 |
| 2018/05/29 | 4,510 | 4,525 | 4,490 | 4,510 | 3,200 |
| 2018/05/28 | 4,505 | 4,540 | 4,500 | 4,510 | 2,700 |
| 2018/05/25 | 4,585 | 4,590 | 4,495 | 4,505 | 6,200 |
| 2018/05/24 | 4,500 | 4,550 | 4,480 | 4,550 | 9,100 |
| 2018/05/23 | 4,450 | 4,485 | 4,400 | 4,475 | 12,100 |
| 2018/05/22 | 4,360 | 4,400 | 4,350 | 4,400 | 6,800 |
| 2018/05/21 | 4,380 | 4,380 | 4,325 | 4,325 | 6,000 |
| 2018/05/18 | 4,350 | 4,350 | 4,315 | 4,320 | 2,400 |
| 2018/05/17 | 4,395 | 4,395 | 4,350 | 4,350 | 3,200 |
| 2018/05/16 | 4,360 | 4,370 | 4,340 | 4,355 | 5,600 |
| 2018/05/15 | 4,365 | 4,420 | 4,360 | 4,360 | 6,200 |
| 2018/05/14 | 4,345 | 4,390 | 4,310 | 4,355 | 5,300 |
| 2018/05/11 | 4,485 | 4,485 | 4,335 | 4,370 | 9,100 |
| 2018/05/10 | 4,610 | 4,615 | 4,475 | 4,480 | 7,900 |
| 2018/05/09 | 4,610 | 4,670 | 4,540 | 4,610 | 18,800 |
| 2018/05/08 | 4,465 | 4,590 | 4,460 | 4,565 | 13,000 |
| 2018/05/07 | 4,455 | 4,460 | 4,420 | 4,450 | 5,900 |
| 2018/05/02 | 4,450 | 4,455 | 4,375 | 4,405 | 8,400 |
| 2018/05/01 | 4,370 | 4,400 | 4,320 | 4,355 | 5,000 |
| 2018/04/27 | 4,325 | 4,405 | 4,325 | 4,360 | 4,700 |
| 2018/04/26 | 4,410 | 4,435 | 4,300 | 4,320 | 9,700 |
| 2018/04/25 | 4,435 | 4,470 | 4,410 | 4,435 | 3,800 |
| 2018/04/24 | 4,495 | 4,505 | 4,435 | 4,435 | 6,600 |
| 2018/04/23 | 4,540 | 4,550 | 4,490 | 4,490 | 3,900 |
| 2018/04/20 | 4,485 | 4,600 | 4,480 | 4,495 | 4,300 |
| 2018/04/19 | 4,500 | 4,555 | 4,475 | 4,510 | 6,900 |
| 2018/04/18 | 4,490 | 4,500 | 4,430 | 4,500 | 6,400 |
| 2018/04/17 | 4,470 | 4,470 | 4,405 | 4,465 | 5,000 |
| 2018/04/16 | 4,600 | 4,610 | 4,500 | 4,500 | 9,300 |
| 2018/04/13 | 4,620 | 4,670 | 4,610 | 4,610 | 5,800 |
| 2018/04/12 | 4,730 | 4,740 | 4,655 | 4,670 | 3,300 |
| 2018/04/11 | 4,815 | 4,815 | 4,710 | 4,735 | 9,700 |
| 2018/04/10 | 4,900 | 4,900 | 4,815 | 4,815 | 8,500 |
| 2018/04/09 | 4,930 | 4,930 | 4,890 | 4,905 | 2,500 |
| 2018/04/06 | 4,945 | 4,945 | 4,870 | 4,875 | 4,700 |
| 2018/04/05 | 4,985 | 4,985 | 4,890 | 4,895 | 6,600 |
| 2018/04/04 | 5,000 | 5,000 | 4,925 | 4,935 | 3,900 |
| 2018/04/03 | 5,030 | 5,030 | 4,915 | 4,950 | 8,200 |
| 2018/04/02 | 4,985 | 5,040 | 4,955 | 4,995 | 8,500 |
| 2018/03/30 | 4,930 | 4,960 | 4,890 | 4,945 | 5,000 |
| 2018/03/29 | 4,905 | 4,935 | 4,855 | 4,885 | 3,700 |
| 2018/03/28 | 4,960 | 4,960 | 4,880 | 4,885 | 4,600 |
| 2018/03/27 | 5,000 | 5,000 | 4,905 | 4,970 | 3,400 |
| 2018/03/26 | 4,850 | 4,945 | 4,850 | 4,865 | 6,300 |
| 2018/03/23 | 5,010 | 5,020 | 4,970 | 4,990 | 5,100 |
| 2018/03/22 | 5,040 | 5,070 | 5,010 | 5,060 | 4,500 |
| 2018/03/20 | 4,975 | 5,020 | 4,940 | 4,990 | 5,600 |
| 2018/03/19 | 5,030 | 5,060 | 4,905 | 5,010 | 4,800 |
| 2018/03/16 | 4,950 | 5,030 | 4,860 | 4,990 | 8,700 |
| 2018/03/15 | 5,060 | 5,060 | 4,975 | 4,975 | 6,400 |
| 2018/03/14 | 5,080 | 5,080 | 5,000 | 5,060 | 2,900 |
| 2018/03/13 | 5,000 | 5,060 | 4,980 | 5,020 | 4,600 |
| 2018/03/12 | 5,200 | 5,200 | 4,990 | 5,000 | 11,800 |
| 2018/03/09 | 5,230 | 5,290 | 5,140 | 5,160 | 16,600 |
| 2018/03/08 | 5,200 | 5,250 | 5,100 | 5,150 | 15,000 |
| 2018/03/07 | 4,960 | 5,270 | 4,960 | 5,190 | 25,300 |
| 2018/03/06 | 4,805 | 4,985 | 4,805 | 4,960 | 11,100 |
| 2018/03/05 | 4,840 | 4,870 | 4,775 | 4,780 | 5,500 |
| 2018/03/02 | 4,695 | 4,875 | 4,695 | 4,780 | 11,200 |
| 2018/03/01 | 4,690 | 4,880 | 4,680 | 4,840 | 20,600 |
| 2018/02/28 | 4,650 | 4,800 | 4,645 | 4,800 | 20,600 |
| 2018/02/27 | 4,720 | 4,750 | 4,650 | 4,650 | 12,100 |
| 2018/02/26 | 4,750 | 4,780 | 4,700 | 4,715 | 21,300 |
| 2018/02/23 | 4,565 | 4,670 | 4,520 | 4,610 | 54,200 |
| 2018/02/22 | 4,535 | 4,595 | 4,465 | 4,525 | 21,800 |
| 2018/02/21 | 4,505 | 4,505 | 4,410 | 4,465 | 10,600 |
| 2018/02/20 | 4,540 | 4,540 | 4,370 | 4,380 | 10,100 |
| 2018/02/19 | 4,590 | 4,630 | 4,495 | 4,500 | 11,000 |
| 2018/02/16 | 4,670 | 4,670 | 4,515 | 4,520 | 20,100 |
| 2018/02/15 | 4,800 | 4,810 | 4,585 | 4,600 | 32,400 |
| 2018/02/14 | 4,710 | 4,795 | 4,550 | 4,700 | 44,500 |
| 2018/02/13 | 4,690 | 4,690 | 4,565 | 4,645 | 6,500 |
| 2018/02/09 | 4,250 | 4,650 | 4,250 | 4,550 | 10,300 |
| 2018/02/08 | 4,315 | 4,495 | 4,315 | 4,460 | 5,200 |
| 2018/02/07 | 4,450 | 4,585 | 4,300 | 4,300 | 10,900 |
| 2018/02/06 | 4,265 | 4,395 | 4,265 | 4,320 | 8,300 |
| 2018/02/05 | 4,600 | 4,620 | 4,535 | 4,615 | 4,600 |
| 2018/02/02 | 4,665 | 4,745 | 4,505 | 4,700 | 11,100 |
| 2018/02/01 | 4,745 | 4,800 | 4,660 | 4,700 | 5,600 |
| 2018/01/31 | 4,680 | 4,750 | 4,600 | 4,695 | 3,600 |
| 2018/01/30 | 4,800 | 4,800 | 4,630 | 4,680 | 7,000 |
| 2018/01/29 | 4,815 | 4,865 | 4,690 | 4,795 | 8,700 |
| 2018/01/26 | 4,700 | 4,840 | 4,670 | 4,800 | 3,500 |
| 2018/01/25 | 4,725 | 4,735 | 4,665 | 4,700 | 3,900 |
| 2018/01/24 | 4,850 | 4,885 | 4,730 | 4,755 | 7,600 |
| 2018/01/23 | 4,645 | 4,890 | 4,625 | 4,800 | 10,100 |
| 2018/01/22 | 4,500 | 4,590 | 4,450 | 4,590 | 5,100 |
| 2018/01/19 | 4,360 | 4,550 | 4,340 | 4,550 | 8,800 |
| 2018/01/18 | 4,360 | 4,385 | 4,320 | 4,320 | 3,300 |
| 2018/01/17 | 4,380 | 4,385 | 4,345 | 4,360 | 3,500 |
| 2018/01/16 | 4,360 | 4,380 | 4,285 | 4,335 | 4,600 |
| 2018/01/15 | 4,200 | 4,300 | 4,200 | 4,300 | 4,300 |
| 2018/01/12 | 4,135 | 4,200 | 4,130 | 4,200 | 4,700 |
| 2018/01/11 | 4,150 | 4,200 | 4,130 | 4,130 | 1,600 |
| 2018/01/10 | 4,215 | 4,215 | 4,120 | 4,120 | 10,200 |
| 2018/01/09 | 4,195 | 4,230 | 4,170 | 4,220 | 6,700 |
| 2018/01/05 | 4,000 | 4,160 | 4,000 | 4,160 | 25,700 |
| 2018/01/04 | 3,915 | 3,920 | 3,880 | 3,920 | 2,800 |