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 |
|---|---|---|---|---|---|
| 2019/12/30 | 10,300 | 10,350 | 10,100 | 10,190 | 486,900 |
| 2019/12/27 | 10,140 | 10,440 | 10,140 | 10,350 | 988,200 |
| 2019/12/26 | 10,120 | 10,220 | 10,060 | 10,060 | 457,600 |
| 2019/12/25 | 10,150 | 10,240 | 10,090 | 10,170 | 370,100 |
| 2019/12/24 | 10,170 | 10,230 | 9,980 | 10,200 | 623,500 |
| 2019/12/23 | 10,370 | 10,430 | 10,120 | 10,160 | 741,100 |
| 2019/12/20 | 10,130 | 10,290 | 10,050 | 10,280 | 703,900 |
| 2019/12/19 | 10,150 | 10,390 | 10,030 | 10,120 | 1,046,200 |
| 2019/12/18 | 10,500 | 10,520 | 9,880 | 10,200 | 1,950,100 |
| 2019/12/17 | 10,200 | 10,570 | 10,050 | 10,530 | 1,785,700 |
| 2019/12/16 | 9,800 | 10,180 | 9,770 | 10,090 | 1,504,200 |
| 2019/12/13 | 9,850 | 9,860 | 9,720 | 9,760 | 669,400 |
| 2019/12/12 | 9,720 | 9,850 | 9,630 | 9,790 | 671,200 |
| 2019/12/11 | 9,890 | 9,960 | 9,660 | 9,760 | 1,254,100 |
| 2019/12/10 | 9,440 | 9,910 | 9,400 | 9,900 | 1,711,100 |
| 2019/12/09 | 9,550 | 9,610 | 9,390 | 9,480 | 809,800 |
| 2019/12/06 | 9,330 | 9,470 | 9,010 | 9,470 | 1,447,200 |
| 2019/12/05 | 9,610 | 9,630 | 9,360 | 9,420 | 1,166,000 |
| 2019/12/04 | 9,480 | 9,580 | 9,410 | 9,520 | 969,700 |
| 2019/12/03 | 9,250 | 9,530 | 9,140 | 9,530 | 1,884,100 |
| 2019/12/02 | 9,240 | 9,450 | 9,120 | 9,360 | 1,691,100 |
| 2019/11/29 | 9,000 | 9,240 | 8,940 | 9,060 | 1,680,700 |
| 2019/11/28 | 8,900 | 9,070 | 8,800 | 8,940 | 1,001,400 |
| 2019/11/27 | 8,710 | 8,950 | 8,680 | 8,950 | 1,132,600 |
| 2019/11/26 | 8,790 | 8,800 | 8,550 | 8,670 | 1,299,600 |
| 2019/11/25 | 8,330 | 8,730 | 8,250 | 8,700 | 1,887,200 |
| 2019/11/22 | 8,320 | 8,340 | 8,100 | 8,220 | 477,200 |
| 2019/11/21 | 8,400 | 8,480 | 8,110 | 8,250 | 1,135,700 |
| 2019/11/20 | 8,090 | 8,540 | 8,070 | 8,270 | 1,427,000 |
| 2019/11/19 | 8,000 | 8,140 | 8,000 | 8,090 | 587,800 |
| 2019/11/18 | 7,870 | 8,030 | 7,850 | 7,960 | 449,900 |
| 2019/11/15 | 7,850 | 7,930 | 7,800 | 7,860 | 267,000 |
| 2019/11/14 | 7,970 | 8,000 | 7,830 | 7,850 | 389,200 |
| 2019/11/13 | 7,970 | 8,060 | 7,870 | 7,990 | 398,000 |
| 2019/11/12 | 8,120 | 8,120 | 7,920 | 7,970 | 541,900 |
| 2019/11/11 | 7,880 | 8,110 | 7,810 | 8,050 | 765,200 |
| 2019/11/08 | 7,800 | 7,930 | 7,690 | 7,870 | 833,000 |
| 2019/11/07 | 7,880 | 7,880 | 7,700 | 7,720 | 597,700 |
| 2019/11/06 | 8,050 | 8,050 | 7,720 | 7,850 | 1,306,300 |
| 2019/11/05 | 7,930 | 8,220 | 7,920 | 8,140 | 1,221,800 |
| 2019/11/01 | 7,640 | 7,940 | 7,550 | 7,880 | 711,300 |
| 2019/10/31 | 7,890 | 7,900 | 7,670 | 7,700 | 555,700 |
| 2019/10/30 | 8,000 | 8,050 | 7,720 | 7,840 | 1,095,900 |
| 2019/10/29 | 7,780 | 7,940 | 7,740 | 7,900 | 892,700 |
| 2019/10/28 | 7,780 | 7,880 | 7,630 | 7,720 | 1,050,800 |
| 2019/10/25 | 7,550 | 7,720 | 7,510 | 7,640 | 598,100 |
| 2019/10/24 | 7,790 | 7,900 | 7,510 | 7,560 | 1,247,900 |
| 2019/10/23 | 7,560 | 7,860 | 7,370 | 7,700 | 1,556,700 |
| 2019/10/21 | 7,360 | 7,670 | 7,180 | 7,440 | 1,900,900 |
| 2019/10/18 | 8,500 | 8,540 | 7,510 | 7,550 | 2,838,000 |
| 2019/10/17 | 7,970 | 8,470 | 7,920 | 8,390 | 2,060,900 |
| 2019/10/16 | 9,440 | 9,650 | 8,000 | 8,050 | 4,183,700 |
| 2019/10/15 | 9,010 | 9,280 | 8,820 | 9,240 | 1,811,800 |
| 2019/10/11 | 8,530 | 8,910 | 8,500 | 8,820 | 1,266,100 |
| 2019/10/10 | 8,450 | 8,570 | 8,360 | 8,420 | 950,300 |
| 2019/10/09 | 8,310 | 8,390 | 8,210 | 8,350 | 773,200 |
| 2019/10/08 | 8,090 | 8,400 | 8,040 | 8,390 | 1,022,100 |
| 2019/10/07 | 7,790 | 8,050 | 7,750 | 8,020 | 947,600 |
| 2019/10/04 | 7,760 | 7,770 | 7,600 | 7,700 | 388,800 |
| 2019/10/03 | 7,350 | 7,770 | 7,350 | 7,720 | 810,400 |
| 2019/10/02 | 7,400 | 7,580 | 7,330 | 7,490 | 1,024,100 |
| 2019/10/01 | 7,900 | 7,900 | 7,530 | 7,720 | 809,900 |
| 2019/09/30 | 7,730 | 7,860 | 7,670 | 7,840 | 548,900 |
| 2019/09/27 | 7,810 | 7,880 | 7,530 | 7,690 | 853,400 |
| 2019/09/26 | 7,650 | 7,830 | 7,570 | 7,780 | 721,700 |
| 2019/09/25 | 7,470 | 7,680 | 7,440 | 7,600 | 594,300 |
| 2019/09/24 | 7,590 | 7,630 | 7,320 | 7,460 | 837,700 |
| 2019/09/20 | 7,390 | 7,590 | 7,360 | 7,560 | 860,800 |
| 2019/09/19 | 7,270 | 7,320 | 7,110 | 7,280 | 685,700 |
| 2019/09/18 | 6,930 | 7,210 | 6,900 | 7,100 | 766,400 |
| 2019/09/17 | 6,860 | 6,960 | 6,840 | 6,920 | 256,600 |
| 2019/09/13 | 6,930 | 6,950 | 6,720 | 6,910 | 447,500 |
| 2019/09/12 | 6,750 | 6,950 | 6,740 | 6,880 | 589,900 |
| 2019/09/11 | 6,420 | 6,840 | 6,270 | 6,710 | 1,050,600 |
| 2019/09/10 | 6,980 | 7,080 | 6,460 | 6,590 | 1,337,600 |
| 2019/09/09 | 6,690 | 7,000 | 6,630 | 6,920 | 940,400 |
| 2019/09/06 | 6,640 | 6,710 | 6,520 | 6,650 | 674,300 |
| 2019/09/05 | 6,480 | 6,570 | 6,350 | 6,560 | 761,700 |
| 2019/09/04 | 6,100 | 6,550 | 6,090 | 6,500 | 1,352,200 |
| 2019/09/03 | 6,150 | 6,210 | 5,970 | 6,050 | 923,700 |
| 2019/09/02 | 5,830 | 6,000 | 5,830 | 5,930 | 605,500 |
| 2019/08/30 | 5,690 | 5,800 | 5,660 | 5,770 | 406,700 |
| 2019/08/29 | 5,630 | 5,840 | 5,630 | 5,670 | 968,800 |
| 2019/08/28 | 5,420 | 5,590 | 5,410 | 5,590 | 472,700 |
| 2019/08/27 | 5,470 | 5,480 | 5,420 | 5,420 | 117,000 |
| 2019/08/26 | 5,320 | 5,460 | 5,320 | 5,450 | 175,000 |
| 2019/08/23 | 5,340 | 5,440 | 5,300 | 5,420 | 178,100 |
| 2019/08/22 | 5,420 | 5,500 | 5,280 | 5,280 | 273,600 |
| 2019/08/21 | 5,250 | 5,380 | 5,230 | 5,380 | 156,200 |
| 2019/08/20 | 5,210 | 5,340 | 5,210 | 5,280 | 129,900 |
| 2019/08/19 | 5,310 | 5,310 | 5,190 | 5,240 | 135,500 |
| 2019/08/16 | 5,310 | 5,360 | 5,260 | 5,270 | 183,100 |
| 2019/08/15 | 5,360 | 5,380 | 5,290 | 5,330 | 266,700 |
| 2019/08/14 | 5,420 | 5,490 | 5,330 | 5,490 | 271,700 |
| 2019/08/13 | 5,310 | 5,420 | 5,310 | 5,400 | 173,600 |
| 2019/08/09 | 5,300 | 5,410 | 5,300 | 5,410 | 303,500 |
| 2019/08/08 | 5,120 | 5,320 | 5,070 | 5,300 | 515,000 |
| 2019/08/07 | 5,450 | 5,530 | 5,150 | 5,150 | 1,024,800 |
| 2019/08/06 | 5,150 | 5,340 | 5,130 | 5,300 | 440,500 |
| 2019/08/05 | 5,220 | 5,250 | 5,080 | 5,240 | 348,100 |
| 2019/08/02 | 4,995 | 5,240 | 4,990 | 5,210 | 414,200 |
| 2019/08/01 | 4,955 | 5,080 | 4,955 | 5,060 | 189,200 |
| 2019/07/31 | 5,010 | 5,030 | 4,965 | 4,980 | 296,400 |
| 2019/07/30 | 5,130 | 5,130 | 5,030 | 5,060 | 162,600 |
| 2019/07/29 | 5,040 | 5,130 | 5,000 | 5,110 | 164,200 |
| 2019/07/26 | 5,010 | 5,070 | 4,990 | 5,000 | 135,700 |
| 2019/07/25 | 4,975 | 5,020 | 4,950 | 4,980 | 125,300 |
| 2019/07/24 | 5,100 | 5,100 | 4,965 | 4,975 | 202,900 |
| 2019/07/23 | 5,100 | 5,130 | 5,060 | 5,070 | 89,900 |
| 2019/07/22 | 5,150 | 5,150 | 5,050 | 5,050 | 121,200 |
| 2019/07/19 | 5,090 | 5,200 | 5,090 | 5,150 | 140,900 |
| 2019/07/18 | 5,160 | 5,220 | 5,080 | 5,080 | 218,200 |
| 2019/07/17 | 5,150 | 5,240 | 5,060 | 5,240 | 249,700 |
| 2019/07/16 | 5,370 | 5,370 | 5,150 | 5,170 | 376,700 |
| 2019/07/12 | 5,430 | 5,460 | 5,350 | 5,370 | 182,000 |
| 2019/07/11 | 5,340 | 5,460 | 5,330 | 5,420 | 238,200 |
| 2019/07/10 | 5,400 | 5,400 | 5,240 | 5,330 | 260,100 |
| 2019/07/09 | 5,270 | 5,450 | 5,260 | 5,380 | 550,800 |
| 2019/07/08 | 5,300 | 5,310 | 5,150 | 5,190 | 211,100 |
| 2019/07/05 | 5,300 | 5,320 | 5,210 | 5,300 | 210,800 |
| 2019/07/04 | 5,220 | 5,340 | 5,160 | 5,310 | 460,300 |
| 2019/07/03 | 5,010 | 5,180 | 4,925 | 5,170 | 460,900 |
| 2019/07/02 | 4,975 | 5,040 | 4,870 | 5,000 | 625,200 |
| 2019/07/01 | 4,705 | 4,760 | 4,695 | 4,725 | 175,300 |
| 2019/06/28 | 4,625 | 4,715 | 4,625 | 4,675 | 88,500 |
| 2019/06/27 | 4,645 | 4,740 | 4,615 | 4,665 | 149,300 |
| 2019/06/26 | 4,715 | 4,755 | 4,665 | 4,670 | 166,300 |
| 2019/06/25 | 4,655 | 4,805 | 4,635 | 4,795 | 217,900 |
| 2019/06/24 | 4,820 | 4,845 | 4,695 | 4,725 | 290,900 |
| 2019/06/21 | 4,995 | 5,000 | 4,830 | 4,855 | 228,800 |
| 2019/06/20 | 4,945 | 5,010 | 4,940 | 4,995 | 127,700 |
| 2019/06/19 | 4,955 | 4,970 | 4,900 | 4,960 | 106,400 |
| 2019/06/18 | 4,955 | 5,050 | 4,900 | 4,900 | 164,800 |
| 2019/06/17 | 4,995 | 5,010 | 4,925 | 4,955 | 134,800 |
| 2019/06/14 | 4,800 | 4,970 | 4,760 | 4,970 | 274,400 |
| 2019/06/13 | 4,930 | 4,930 | 4,810 | 4,825 | 250,200 |
| 2019/06/12 | 5,010 | 5,020 | 4,890 | 4,945 | 353,800 |
| 2019/06/11 | 5,040 | 5,050 | 5,010 | 5,020 | 99,300 |
| 2019/06/10 | 5,100 | 5,110 | 5,040 | 5,040 | 107,100 |
| 2019/06/07 | 5,130 | 5,170 | 5,030 | 5,040 | 132,800 |
| 2019/06/06 | 5,040 | 5,210 | 5,040 | 5,140 | 292,200 |
| 2019/06/05 | 5,150 | 5,150 | 4,990 | 5,000 | 337,400 |
| 2019/06/04 | 5,320 | 5,360 | 5,030 | 5,080 | 503,200 |
| 2019/06/03 | 5,100 | 5,170 | 5,020 | 5,120 | 244,100 |
| 2019/05/31 | 5,280 | 5,280 | 5,140 | 5,200 | 217,100 |
| 2019/05/30 | 5,290 | 5,310 | 5,130 | 5,250 | 353,300 |
| 2019/05/29 | 5,410 | 5,420 | 5,260 | 5,310 | 144,800 |
| 2019/05/28 | 5,460 | 5,490 | 5,360 | 5,410 | 198,300 |
| 2019/05/27 | 5,350 | 5,470 | 5,340 | 5,460 | 312,500 |
| 2019/05/24 | 5,250 | 5,320 | 5,210 | 5,300 | 122,500 |
| 2019/05/23 | 5,220 | 5,330 | 5,210 | 5,320 | 107,500 |
| 2019/05/22 | 5,290 | 5,320 | 5,240 | 5,290 | 120,800 |
| 2019/05/21 | 5,130 | 5,240 | 5,060 | 5,230 | 179,600 |
| 2019/05/20 | 5,250 | 5,250 | 5,080 | 5,130 | 204,400 |
| 2019/05/17 | 5,360 | 5,360 | 5,210 | 5,250 | 167,500 |
| 2019/05/16 | 5,440 | 5,480 | 5,250 | 5,290 | 258,900 |
| 2019/05/15 | 5,240 | 5,420 | 5,180 | 5,390 | 349,100 |
| 2019/05/14 | 5,000 | 5,210 | 4,990 | 5,180 | 223,200 |
| 2019/05/13 | 4,980 | 5,240 | 4,975 | 5,150 | 394,400 |
| 2019/05/10 | 5,310 | 5,370 | 4,800 | 4,935 | 898,000 |
| 2019/05/09 | 5,450 | 5,590 | 5,220 | 5,410 | 620,300 |
| 2019/05/08 | 5,560 | 5,600 | 5,440 | 5,490 | 540,900 |
| 2019/05/07 | 5,440 | 5,560 | 5,390 | 5,520 | 382,200 |
| 2019/04/26 | 5,380 | 5,430 | 5,310 | 5,380 | 200,400 |
| 2019/04/25 | 5,400 | 5,400 | 5,320 | 5,380 | 117,600 |
| 2019/04/24 | 5,290 | 5,420 | 5,290 | 5,400 | 205,000 |
| 2019/04/23 | 5,150 | 5,300 | 5,150 | 5,290 | 167,300 |
| 2019/04/22 | 5,220 | 5,310 | 5,160 | 5,180 | 200,100 |
| 2019/04/19 | 5,280 | 5,350 | 5,210 | 5,270 | 167,700 |
| 2019/04/18 | 5,300 | 5,360 | 5,260 | 5,290 | 145,200 |
| 2019/04/17 | 5,440 | 5,440 | 5,250 | 5,290 | 253,200 |
| 2019/04/16 | 5,320 | 5,440 | 5,260 | 5,440 | 238,900 |
| 2019/04/15 | 5,480 | 5,500 | 5,230 | 5,280 | 309,300 |
| 2019/04/12 | 5,290 | 5,480 | 5,280 | 5,400 | 411,000 |
| 2019/04/11 | 5,240 | 5,330 | 5,180 | 5,260 | 151,900 |
| 2019/04/10 | 5,090 | 5,340 | 5,080 | 5,260 | 264,900 |
| 2019/04/09 | 5,150 | 5,220 | 5,120 | 5,180 | 253,500 |
| 2019/04/08 | 5,390 | 5,390 | 5,170 | 5,250 | 443,900 |
| 2019/04/05 | 5,500 | 5,540 | 5,400 | 5,430 | 269,200 |
| 2019/04/04 | 5,270 | 5,530 | 5,210 | 5,490 | 412,400 |
| 2019/04/03 | 5,220 | 5,440 | 5,080 | 5,350 | 677,600 |
| 2019/04/02 | 5,560 | 5,620 | 5,210 | 5,420 | 598,000 |
| 2019/04/01 | 5,750 | 5,750 | 5,380 | 5,530 | 667,600 |
| 2019/03/29 | 5,780 | 5,790 | 5,600 | 5,700 | 477,600 |
| 2019/03/28 | 5,760 | 5,870 | 5,570 | 5,730 | 705,800 |
| 2019/03/27 | 5,190 | 5,840 | 5,150 | 5,720 | 1,027,800 |
| 2019/03/27 | 1 -> 2.00 分割 | ||||
| 2019/03/26 | 10,410 | 10,410 | 10,070 | 10,200 | 173,900 |
| 2019/03/25 | 10,080 | 10,260 | 10,040 | 10,150 | 158,100 |
| 2019/03/22 | 10,090 | 10,340 | 10,090 | 10,240 | 202,300 |
| 2019/03/20 | 9,950 | 10,260 | 9,890 | 10,070 | 307,100 |
| 2019/03/19 | 9,640 | 9,970 | 9,590 | 9,800 | 218,800 |
| 2019/03/18 | 9,830 | 9,880 | 9,550 | 9,600 | 198,500 |
| 2019/03/15 | 9,810 | 9,890 | 9,730 | 9,800 | 110,100 |
| 2019/03/14 | 9,770 | 9,980 | 9,620 | 9,680 | 265,100 |
| 2019/03/13 | 9,470 | 9,720 | 9,410 | 9,680 | 189,900 |
| 2019/03/12 | 9,560 | 9,650 | 9,400 | 9,510 | 201,500 |
| 2019/03/11 | 9,090 | 9,520 | 9,080 | 9,440 | 180,300 |
| 2019/03/08 | 8,990 | 9,350 | 8,900 | 9,160 | 302,200 |
| 2019/03/07 | 9,660 | 9,880 | 9,010 | 9,170 | 568,900 |
| 2019/03/06 | 9,290 | 9,760 | 9,210 | 9,730 | 412,400 |
| 2019/03/05 | 8,840 | 9,320 | 8,800 | 9,230 | 342,800 |
| 2019/03/04 | 8,900 | 9,100 | 8,760 | 8,980 | 285,400 |
| 2019/03/01 | 8,700 | 8,920 | 8,540 | 8,880 | 364,500 |
| 2019/02/28 | 8,290 | 8,590 | 8,220 | 8,520 | 379,700 |
| 2019/02/27 | 7,890 | 8,350 | 7,880 | 8,340 | 473,500 |
| 2019/02/26 | 7,600 | 7,920 | 7,570 | 7,850 | 313,100 |
| 2019/02/25 | 7,520 | 7,610 | 7,500 | 7,560 | 98,000 |
| 2019/02/22 | 7,600 | 7,770 | 7,470 | 7,480 | 351,600 |
| 2019/02/21 | 7,330 | 7,400 | 7,300 | 7,400 | 60,100 |
| 2019/02/20 | 7,400 | 7,410 | 7,320 | 7,330 | 60,400 |
| 2019/02/19 | 7,290 | 7,420 | 7,240 | 7,400 | 94,200 |
| 2019/02/18 | 7,220 | 7,390 | 7,200 | 7,290 | 114,000 |
| 2019/02/15 | 7,230 | 7,240 | 7,100 | 7,140 | 133,900 |
| 2019/02/14 | 7,350 | 7,400 | 7,190 | 7,270 | 119,600 |
| 2019/02/13 | 7,360 | 7,390 | 7,250 | 7,320 | 117,200 |
| 2019/02/12 | 7,230 | 7,390 | 7,210 | 7,270 | 149,800 |
| 2019/02/08 | 7,110 | 7,380 | 7,080 | 7,290 | 215,600 |
| 2019/02/07 | 7,810 | 7,870 | 7,220 | 7,380 | 574,400 |
| 2019/02/06 | 7,600 | 7,720 | 7,580 | 7,660 | 135,300 |
| 2019/02/05 | 7,710 | 7,730 | 7,500 | 7,590 | 143,500 |
| 2019/02/04 | 7,610 | 7,720 | 7,430 | 7,700 | 257,000 |
| 2019/02/01 | 7,900 | 7,970 | 7,750 | 7,890 | 171,500 |
| 2019/01/31 | 7,640 | 7,930 | 7,580 | 7,900 | 232,000 |
| 2019/01/30 | 7,660 | 7,720 | 7,480 | 7,490 | 172,800 |
| 2019/01/29 | 7,490 | 7,720 | 7,400 | 7,720 | 151,100 |
| 2019/01/28 | 7,430 | 7,580 | 7,380 | 7,450 | 100,000 |
| 2019/01/25 | 7,450 | 7,520 | 7,410 | 7,430 | 58,200 |
| 2019/01/24 | 7,470 | 7,530 | 7,410 | 7,450 | 71,200 |
| 2019/01/23 | 7,510 | 7,530 | 7,400 | 7,420 | 90,500 |
| 2019/01/22 | 7,320 | 7,530 | 7,310 | 7,510 | 130,000 |
| 2019/01/21 | 7,660 | 7,680 | 7,380 | 7,400 | 182,400 |
| 2019/01/18 | 7,700 | 7,750 | 7,580 | 7,630 | 99,100 |
| 2019/01/17 | 7,940 | 7,940 | 7,640 | 7,700 | 178,200 |
| 2019/01/16 | 7,990 | 8,000 | 7,860 | 7,880 | 75,300 |
| 2019/01/15 | 7,900 | 8,160 | 7,860 | 7,950 | 146,800 |
| 2019/01/11 | 7,900 | 8,020 | 7,850 | 8,010 | 151,300 |
| 2019/01/10 | 7,800 | 8,120 | 7,750 | 7,820 | 367,100 |
| 2019/01/09 | 7,770 | 7,900 | 7,550 | 7,810 | 211,900 |
| 2019/01/08 | 7,980 | 8,130 | 7,640 | 7,690 | 350,400 |
| 2019/01/07 | 7,700 | 7,960 | 7,570 | 7,890 | 477,200 |
| 2019/01/04 | 7,160 | 7,170 | 6,940 | 7,100 | 187,300 |