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 |
|---|---|---|---|---|---|
| 2020/12/30 | 8,730 | 8,800 | 8,690 | 8,800 | 231,800 |
| 2020/12/29 | 8,780 | 8,800 | 8,730 | 8,780 | 274,400 |
| 2020/12/28 | 8,640 | 8,770 | 8,610 | 8,720 | 376,700 |
| 2020/12/25 | 8,650 | 8,650 | 8,500 | 8,510 | 131,700 |
| 2020/12/24 | 8,700 | 8,710 | 8,600 | 8,600 | 176,600 |
| 2020/12/23 | 8,500 | 8,680 | 8,480 | 8,660 | 213,300 |
| 2020/12/22 | 8,670 | 8,670 | 8,470 | 8,510 | 166,100 |
| 2020/12/21 | 8,760 | 8,760 | 8,610 | 8,620 | 156,900 |
| 2020/12/18 | 8,780 | 8,780 | 8,670 | 8,700 | 223,900 |
| 2020/12/17 | 8,590 | 8,750 | 8,560 | 8,750 | 248,300 |
| 2020/12/16 | 8,800 | 8,810 | 8,550 | 8,560 | 243,700 |
| 2020/12/15 | 8,780 | 8,810 | 8,710 | 8,760 | 196,800 |
| 2020/12/14 | 8,620 | 8,730 | 8,610 | 8,730 | 273,200 |
| 2020/12/11 | 8,360 | 8,570 | 8,340 | 8,570 | 199,700 |
| 2020/12/10 | 8,400 | 8,400 | 8,320 | 8,320 | 144,700 |
| 2020/12/09 | 8,430 | 8,450 | 8,320 | 8,390 | 304,300 |
| 2020/12/08 | 8,500 | 8,560 | 8,430 | 8,460 | 153,800 |
| 2020/12/07 | 8,430 | 8,560 | 8,260 | 8,520 | 450,100 |
| 2020/12/04 | 8,600 | 8,600 | 8,410 | 8,420 | 694,400 |
| 2020/12/03 | 8,820 | 8,830 | 8,620 | 8,650 | 583,800 |
| 2020/12/02 | 8,690 | 9,000 | 8,540 | 8,820 | 1,387,900 |
| 2020/12/01 | 9,400 | 9,450 | 9,250 | 9,280 | 291,500 |
| 2020/11/30 | 9,350 | 9,380 | 9,260 | 9,270 | 153,900 |
| 2020/11/27 | 9,200 | 9,420 | 9,180 | 9,230 | 520,300 |
| 2020/11/26 | 9,360 | 9,390 | 9,150 | 9,150 | 267,900 |
| 2020/11/25 | 9,410 | 9,440 | 9,280 | 9,300 | 235,500 |
| 2020/11/24 | 9,240 | 9,380 | 9,230 | 9,380 | 289,900 |
| 2020/11/20 | 9,220 | 9,290 | 9,190 | 9,240 | 120,200 |
| 2020/11/19 | 9,120 | 9,220 | 9,090 | 9,220 | 148,500 |
| 2020/11/18 | 9,120 | 9,180 | 9,100 | 9,150 | 155,400 |
| 2020/11/17 | 9,300 | 9,320 | 9,120 | 9,140 | 214,900 |
| 2020/11/16 | 9,280 | 9,290 | 9,180 | 9,270 | 227,300 |
| 2020/11/13 | 9,090 | 9,270 | 9,090 | 9,230 | 313,300 |
| 2020/11/12 | 9,100 | 9,200 | 9,050 | 9,110 | 309,300 |
| 2020/11/11 | 9,210 | 9,260 | 9,080 | 9,120 | 402,000 |
| 2020/11/10 | 9,520 | 9,560 | 9,080 | 9,180 | 1,027,000 |
| 2020/11/09 | 9,740 | 9,880 | 9,680 | 9,880 | 543,300 |
| 2020/11/06 | 9,760 | 9,760 | 9,510 | 9,610 | 342,300 |
| 2020/11/05 | 9,630 | 9,780 | 9,590 | 9,770 | 523,700 |
| 2020/11/04 | 9,540 | 9,680 | 9,460 | 9,600 | 687,200 |
| 2020/11/02 | 9,300 | 9,410 | 9,220 | 9,270 | 242,200 |
| 2020/10/30 | 9,340 | 9,460 | 9,190 | 9,230 | 391,900 |
| 2020/10/29 | 9,200 | 9,360 | 9,130 | 9,320 | 230,200 |
| 2020/10/28 | 9,200 | 9,290 | 9,110 | 9,280 | 197,800 |
| 2020/10/27 | 8,930 | 9,200 | 8,910 | 9,200 | 210,900 |
| 2020/10/26 | 9,100 | 9,190 | 8,990 | 9,020 | 174,600 |
| 2020/10/23 | 9,140 | 9,210 | 8,870 | 9,100 | 302,900 |
| 2020/10/22 | 9,120 | 9,300 | 9,060 | 9,140 | 263,800 |
| 2020/10/21 | 9,450 | 9,480 | 9,200 | 9,200 | 279,100 |
| 2020/10/20 | 9,290 | 9,420 | 9,250 | 9,400 | 250,600 |
| 2020/10/19 | 9,270 | 9,450 | 9,200 | 9,340 | 474,400 |
| 2020/10/16 | 9,000 | 9,200 | 8,910 | 9,140 | 453,900 |
| 2020/10/15 | 9,070 | 9,070 | 8,890 | 8,890 | 211,300 |
| 2020/10/14 | 8,920 | 8,990 | 8,780 | 8,990 | 248,100 |
| 2020/10/13 | 9,080 | 9,100 | 8,910 | 8,980 | 188,200 |
| 2020/10/12 | 9,060 | 9,110 | 8,960 | 9,070 | 242,700 |
| 2020/10/09 | 8,760 | 9,040 | 8,760 | 8,980 | 475,100 |
| 2020/10/08 | 8,740 | 8,750 | 8,640 | 8,730 | 189,500 |
| 2020/10/07 | 8,730 | 8,780 | 8,660 | 8,690 | 162,400 |
| 2020/10/06 | 8,600 | 8,750 | 8,590 | 8,720 | 271,900 |
| 2020/10/05 | 8,680 | 8,690 | 8,500 | 8,600 | 410,000 |
| 2020/10/02 | 8,960 | 8,970 | 8,530 | 8,600 | 1,094,400 |
| 2020/09/30 | 9,460 | 9,510 | 9,200 | 9,210 | 285,700 |
| 2020/09/29 | 9,320 | 9,460 | 9,280 | 9,460 | 332,400 |
| 2020/09/28 | 9,160 | 9,350 | 9,150 | 9,260 | 389,000 |
| 2020/09/25 | 9,010 | 9,120 | 9,010 | 9,070 | 234,500 |
| 2020/09/24 | 9,140 | 9,140 | 8,980 | 9,060 | 308,700 |
| 2020/09/23 | 8,900 | 9,140 | 8,900 | 9,140 | 332,900 |
| 2020/09/18 | 8,860 | 8,880 | 8,780 | 8,850 | 174,500 |
| 2020/09/17 | 8,940 | 8,970 | 8,830 | 8,910 | 266,600 |
| 2020/09/16 | 8,760 | 8,930 | 8,650 | 8,890 | 513,200 |
| 2020/09/15 | 8,530 | 8,730 | 8,510 | 8,700 | 242,300 |
| 2020/09/14 | 8,650 | 8,650 | 8,420 | 8,510 | 201,800 |
| 2020/09/11 | 8,530 | 8,620 | 8,500 | 8,620 | 154,300 |
| 2020/09/10 | 8,710 | 8,730 | 8,540 | 8,570 | 152,100 |
| 2020/09/09 | 8,510 | 8,640 | 8,490 | 8,600 | 258,600 |
| 2020/09/08 | 8,700 | 8,750 | 8,410 | 8,660 | 508,300 |
| 2020/09/07 | 8,820 | 8,830 | 8,700 | 8,700 | 277,300 |
| 2020/09/04 | 8,930 | 8,970 | 8,830 | 8,830 | 414,700 |
| 2020/09/03 | 9,380 | 9,380 | 9,030 | 9,060 | 601,000 |
| 2020/09/02 | 9,040 | 9,470 | 9,040 | 9,350 | 658,900 |
| 2020/09/01 | 9,150 | 9,240 | 9,010 | 9,220 | 256,600 |
| 2020/08/31 | 9,010 | 9,200 | 8,990 | 9,140 | 392,900 |
| 2020/08/28 | 9,100 | 9,110 | 8,780 | 8,870 | 567,500 |
| 2020/08/27 | 9,090 | 9,170 | 8,950 | 9,120 | 343,800 |
| 2020/08/26 | 9,280 | 9,290 | 9,030 | 9,110 | 299,400 |
| 2020/08/25 | 9,380 | 9,380 | 9,250 | 9,260 | 178,400 |
| 2020/08/24 | 9,180 | 9,300 | 9,160 | 9,260 | 159,100 |
| 2020/08/21 | 9,300 | 9,340 | 9,160 | 9,230 | 207,800 |
| 2020/08/20 | 9,400 | 9,400 | 9,200 | 9,280 | 308,600 |
| 2020/08/19 | 9,520 | 9,590 | 9,430 | 9,440 | 228,300 |
| 2020/08/18 | 9,420 | 9,530 | 9,350 | 9,510 | 248,600 |
| 2020/08/17 | 9,670 | 9,700 | 9,420 | 9,440 | 358,800 |
| 2020/08/14 | 9,550 | 9,690 | 9,450 | 9,660 | 416,500 |
| 2020/08/13 | 9,480 | 9,570 | 9,140 | 9,530 | 779,700 |
| 2020/08/12 | 9,840 | 9,850 | 9,350 | 9,380 | 976,600 |
| 2020/08/11 | 9,900 | 9,940 | 9,760 | 9,800 | 393,100 |
| 2020/08/07 | 9,960 | 9,960 | 9,690 | 9,860 | 333,600 |
| 2020/08/06 | 9,940 | 9,990 | 9,870 | 9,900 | 194,900 |
| 2020/08/05 | 9,880 | 10,030 | 9,880 | 9,950 | 256,200 |
| 2020/08/04 | 10,070 | 10,080 | 9,830 | 9,940 | 724,000 |
| 2020/08/03 | 10,090 | 10,110 | 9,940 | 10,090 | 308,000 |
| 2020/07/31 | 10,140 | 10,230 | 9,880 | 9,940 | 458,600 |
| 2020/07/30 | 10,180 | 10,490 | 10,110 | 10,140 | 563,200 |
| 2020/07/29 | 10,150 | 10,180 | 10,020 | 10,140 | 258,900 |
| 2020/07/28 | 10,000 | 10,240 | 9,980 | 10,170 | 507,300 |
| 2020/07/27 | 9,990 | 10,060 | 9,930 | 9,950 | 278,800 |
| 2020/07/22 | 9,920 | 10,090 | 9,850 | 10,090 | 552,700 |
| 2020/07/21 | 9,890 | 9,960 | 9,820 | 9,890 | 253,700 |
| 2020/07/20 | 9,900 | 10,080 | 9,810 | 9,810 | 563,600 |
| 2020/07/17 | 9,800 | 10,080 | 9,740 | 9,840 | 525,300 |
| 2020/07/16 | 9,980 | 9,980 | 9,740 | 9,800 | 373,500 |
| 2020/07/15 | 9,790 | 9,980 | 9,720 | 9,970 | 344,700 |
| 2020/07/14 | 9,850 | 9,890 | 9,680 | 9,730 | 339,700 |
| 2020/07/13 | 9,990 | 9,990 | 9,830 | 9,910 | 318,400 |
| 2020/07/10 | 10,000 | 10,090 | 9,900 | 9,900 | 357,400 |
| 2020/07/09 | 10,040 | 10,100 | 9,880 | 10,050 | 430,000 |
| 2020/07/08 | 9,980 | 10,130 | 9,910 | 10,010 | 701,600 |
| 2020/07/07 | 9,950 | 10,060 | 9,860 | 9,890 | 530,300 |
| 2020/07/06 | 9,750 | 9,900 | 9,720 | 9,900 | 464,800 |
| 2020/07/03 | 9,550 | 9,810 | 9,520 | 9,750 | 494,200 |
| 2020/07/02 | 9,890 | 10,050 | 9,530 | 9,670 | 1,264,100 |
| 2020/07/01 | 9,560 | 9,880 | 9,500 | 9,680 | 886,600 |
| 2020/06/30 | 9,650 | 9,660 | 9,440 | 9,470 | 342,100 |
| 2020/06/29 | 9,500 | 9,620 | 9,470 | 9,550 | 321,600 |
| 2020/06/26 | 9,620 | 9,620 | 9,500 | 9,530 | 217,100 |
| 2020/06/25 | 9,550 | 9,640 | 9,460 | 9,550 | 375,000 |
| 2020/06/24 | 9,490 | 9,700 | 9,460 | 9,680 | 392,300 |
| 2020/06/23 | 9,650 | 9,660 | 9,460 | 9,490 | 354,900 |
| 2020/06/22 | 9,630 | 9,630 | 9,520 | 9,610 | 241,300 |
| 2020/06/19 | 9,700 | 9,750 | 9,620 | 9,630 | 507,900 |
| 2020/06/18 | 9,600 | 9,730 | 9,460 | 9,670 | 978,000 |
| 2020/06/17 | 9,300 | 9,580 | 9,200 | 9,500 | 1,035,800 |
| 2020/06/16 | 9,160 | 9,230 | 9,130 | 9,230 | 488,200 |
| 2020/06/15 | 9,170 | 9,260 | 8,940 | 8,970 | 459,800 |
| 2020/06/12 | 8,800 | 9,150 | 8,670 | 9,140 | 730,100 |
| 2020/06/11 | 9,200 | 9,260 | 9,050 | 9,070 | 328,000 |
| 2020/06/10 | 9,000 | 9,330 | 8,980 | 9,270 | 458,700 |
| 2020/06/09 | 9,160 | 9,190 | 9,030 | 9,110 | 301,600 |
| 2020/06/08 | 9,310 | 9,330 | 9,130 | 9,260 | 339,300 |
| 2020/06/05 | 9,150 | 9,230 | 8,920 | 9,190 | 539,900 |
| 2020/06/04 | 9,420 | 9,440 | 9,110 | 9,230 | 617,700 |
| 2020/06/03 | 9,600 | 9,670 | 9,260 | 9,360 | 801,200 |
| 2020/06/02 | 9,390 | 9,590 | 9,290 | 9,520 | 1,222,200 |
| 2020/06/01 | 8,950 | 9,240 | 8,930 | 9,130 | 780,000 |
| 2020/05/29 | 8,550 | 8,830 | 8,550 | 8,800 | 678,700 |
| 2020/05/28 | 8,610 | 8,630 | 8,530 | 8,610 | 361,800 |
| 2020/05/27 | 8,540 | 8,640 | 8,430 | 8,630 | 461,200 |
| 2020/05/26 | 8,700 | 8,700 | 8,540 | 8,590 | 458,000 |
| 2020/05/25 | 8,680 | 8,730 | 8,600 | 8,660 | 423,000 |
| 2020/05/22 | 8,460 | 8,610 | 8,400 | 8,580 | 523,500 |
| 2020/05/21 | 8,650 | 8,650 | 8,450 | 8,530 | 582,400 |
| 2020/05/20 | 8,500 | 8,620 | 8,340 | 8,560 | 681,600 |
| 2020/05/19 | 8,670 | 8,770 | 8,380 | 8,460 | 1,238,400 |
| 2020/05/18 | 8,320 | 8,510 | 8,230 | 8,490 | 940,700 |
| 2020/05/15 | 8,090 | 8,200 | 7,950 | 8,170 | 1,011,100 |
| 2020/05/14 | 7,870 | 8,190 | 7,730 | 7,830 | 1,528,100 |
| 2020/05/13 | 7,420 | 7,840 | 7,360 | 7,750 | 857,400 |
| 2020/05/12 | 7,530 | 7,660 | 7,440 | 7,570 | 729,800 |
| 2020/05/11 | 7,180 | 7,620 | 7,050 | 7,530 | 1,424,900 |
| 2020/05/08 | 7,150 | 7,200 | 6,800 | 7,020 | 1,219,900 |
| 2020/05/07 | 6,850 | 7,130 | 6,840 | 7,130 | 919,900 |
| 2020/05/01 | 6,770 | 6,820 | 6,580 | 6,710 | 487,400 |
| 2020/04/30 | 6,740 | 6,930 | 6,680 | 6,870 | 478,100 |
| 2020/04/28 | 6,700 | 6,740 | 6,540 | 6,640 | 279,300 |
| 2020/04/27 | 6,420 | 6,630 | 6,370 | 6,630 | 397,700 |
| 2020/04/24 | 6,400 | 6,470 | 6,320 | 6,340 | 229,500 |
| 2020/04/23 | 6,520 | 6,640 | 6,340 | 6,430 | 419,800 |
| 2020/04/22 | 6,540 | 6,610 | 6,330 | 6,420 | 478,900 |
| 2020/04/21 | 6,850 | 6,900 | 6,600 | 6,610 | 419,000 |
| 2020/04/20 | 6,990 | 7,010 | 6,880 | 6,920 | 328,700 |
| 2020/04/17 | 7,030 | 7,130 | 6,910 | 6,940 | 530,700 |
| 2020/04/16 | 6,750 | 6,940 | 6,720 | 6,930 | 431,200 |
| 2020/04/15 | 7,000 | 7,000 | 6,750 | 6,810 | 537,000 |
| 2020/04/14 | 6,650 | 6,950 | 6,600 | 6,890 | 672,400 |
| 2020/04/13 | 6,830 | 6,880 | 6,500 | 6,500 | 740,900 |
| 2020/04/10 | 7,000 | 7,010 | 6,630 | 6,880 | 733,200 |
| 2020/04/09 | 7,170 | 7,360 | 6,880 | 7,010 | 1,254,600 |
| 2020/04/08 | 6,240 | 6,900 | 6,110 | 6,790 | 1,086,400 |
| 2020/04/07 | 6,040 | 6,210 | 5,990 | 6,140 | 667,900 |
| 2020/04/06 | 5,550 | 5,800 | 5,520 | 5,800 | 465,700 |
| 2020/04/03 | 5,990 | 6,000 | 5,640 | 5,650 | 474,700 |
| 2020/04/02 | 5,740 | 5,950 | 5,740 | 5,910 | 563,200 |
| 2020/04/01 | 5,900 | 5,920 | 5,680 | 5,740 | 477,900 |
| 2020/03/31 | 6,030 | 6,160 | 5,920 | 5,940 | 446,700 |
| 2020/03/30 | 5,910 | 5,980 | 5,830 | 5,940 | 368,000 |
| 2020/03/27 | 6,090 | 6,190 | 5,970 | 6,040 | 469,300 |
| 2020/03/26 | 6,180 | 6,190 | 5,910 | 5,930 | 636,500 |
| 2020/03/25 | 6,270 | 6,310 | 6,100 | 6,260 | 699,900 |
| 2020/03/24 | 5,850 | 6,020 | 5,760 | 5,870 | 811,000 |
| 2020/03/23 | 5,580 | 5,720 | 5,440 | 5,710 | 621,200 |
| 2020/03/19 | 5,830 | 5,830 | 5,420 | 5,540 | 687,500 |
| 2020/03/18 | 5,930 | 6,060 | 5,560 | 5,560 | 889,000 |
| 2020/03/17 | 5,470 | 5,850 | 5,400 | 5,780 | 1,181,600 |
| 2020/03/16 | 5,900 | 6,000 | 5,600 | 5,610 | 611,900 |
| 2020/03/13 | 5,590 | 5,920 | 5,410 | 5,750 | 983,000 |
| 2020/03/12 | 6,210 | 6,390 | 6,000 | 6,090 | 906,800 |
| 2020/03/11 | 6,790 | 6,960 | 6,450 | 6,470 | 721,400 |
| 2020/03/10 | 6,160 | 6,730 | 6,000 | 6,690 | 1,046,900 |
| 2020/03/09 | 6,680 | 6,770 | 6,330 | 6,460 | 733,800 |
| 2020/03/06 | 7,140 | 7,190 | 6,960 | 6,980 | 542,600 |
| 2020/03/05 | 7,350 | 7,390 | 7,200 | 7,290 | 587,200 |
| 2020/03/04 | 7,090 | 7,240 | 6,950 | 7,160 | 622,000 |
| 2020/03/03 | 7,800 | 7,810 | 7,130 | 7,170 | 1,200,400 |
| 2020/03/02 | 6,590 | 7,120 | 6,570 | 7,030 | 1,137,100 |
| 2020/02/28 | 6,800 | 6,950 | 6,550 | 6,630 | 1,193,200 |
| 2020/02/27 | 7,520 | 7,650 | 7,230 | 7,240 | 683,500 |
| 2020/02/26 | 7,700 | 7,730 | 7,450 | 7,580 | 668,000 |
| 2020/02/25 | 7,670 | 7,880 | 7,650 | 7,820 | 638,600 |
| 2020/02/21 | 8,120 | 8,230 | 8,100 | 8,170 | 234,700 |
| 2020/02/20 | 8,340 | 8,360 | 8,120 | 8,160 | 314,800 |
| 2020/02/19 | 8,160 | 8,300 | 8,120 | 8,250 | 378,100 |
| 2020/02/18 | 8,250 | 8,340 | 8,040 | 8,160 | 516,700 |
| 2020/02/17 | 8,210 | 8,460 | 8,200 | 8,330 | 470,300 |
| 2020/02/14 | 8,750 | 8,820 | 8,500 | 8,510 | 447,300 |
| 2020/02/13 | 8,750 | 8,800 | 8,640 | 8,800 | 402,600 |
| 2020/02/12 | 8,890 | 8,960 | 8,720 | 8,730 | 381,300 |
| 2020/02/10 | 8,660 | 8,930 | 8,660 | 8,840 | 572,100 |
| 2020/02/07 | 8,940 | 9,000 | 8,630 | 8,690 | 575,300 |
| 2020/02/06 | 8,850 | 9,030 | 8,660 | 9,000 | 642,300 |
| 2020/02/05 | 9,190 | 9,290 | 8,750 | 8,780 | 1,116,900 |
| 2020/02/04 | 8,970 | 8,970 | 8,660 | 8,720 | 687,100 |
| 2020/02/03 | 8,650 | 9,000 | 8,550 | 8,960 | 697,300 |
| 2020/01/31 | 8,860 | 9,010 | 8,820 | 8,900 | 327,800 |
| 2020/01/30 | 9,010 | 9,170 | 8,570 | 8,860 | 749,000 |
| 2020/01/29 | 9,370 | 9,370 | 9,110 | 9,120 | 351,400 |
| 2020/01/28 | 9,200 | 9,450 | 9,200 | 9,310 | 344,300 |
| 2020/01/27 | 9,230 | 9,490 | 9,190 | 9,370 | 363,400 |
| 2020/01/24 | 9,680 | 9,710 | 9,430 | 9,490 | 426,900 |
| 2020/01/23 | 9,620 | 9,710 | 9,510 | 9,630 | 439,200 |
| 2020/01/22 | 9,520 | 9,730 | 9,520 | 9,690 | 648,800 |
| 2020/01/21 | 9,310 | 9,470 | 9,300 | 9,470 | 414,200 |
| 2020/01/20 | 9,300 | 9,470 | 9,260 | 9,390 | 493,100 |
| 2020/01/17 | 9,540 | 9,590 | 9,270 | 9,480 | 965,000 |
| 2020/01/16 | 9,790 | 9,820 | 9,530 | 9,620 | 530,700 |
| 2020/01/15 | 9,970 | 9,970 | 9,670 | 9,740 | 645,400 |
| 2020/01/14 | 9,610 | 9,980 | 9,580 | 9,970 | 704,800 |
| 2020/01/10 | 10,050 | 10,050 | 9,480 | 9,780 | 1,300,200 |
| 2020/01/09 | 10,170 | 10,180 | 10,020 | 10,060 | 551,000 |
| 2020/01/08 | 10,090 | 10,150 | 9,910 | 10,090 | 813,800 |
| 2020/01/07 | 10,290 | 10,410 | 10,060 | 10,110 | 979,800 |
| 2020/01/06 | 10,100 | 10,300 | 10,090 | 10,220 | 453,500 |