7564 (株)ワークマン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-10 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 218.75 |
| 1999-12-09 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 200 |
| 1999-12-06 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 228.75 |
| 1999-12-03 | 1,790 | 1,840 | 1,770 | 1,770 | 4,000 | 221.25 |
| 1999-12-02 | 1,690 | 1,770 | 1,690 | 1,770 | 24,000 | 221.25 |
| 1999-12-01 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 211.25 |
| 1999-11-29 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 218.75 |
| 1999-11-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 220 |
| 1999-11-24 | 1,750 | 1,780 | 1,750 | 1,770 | 5,000 | 221.25 |
| 1999-11-19 | 1,780 | 1,780 | 1,750 | 1,780 | 30,000 | 222.50 |
| 1999-11-12 | 1,690 | 1,800 | 1,690 | 1,800 | 3,000 | 225 |
| 1999-11-10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 225 |
| 1999-11-09 | 1,860 | 1,860 | 1,800 | 1,800 | 11,000 | 225 |
| 1999-11-08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 233.75 |
| 1999-11-05 | 1,890 | 1,970 | 1,800 | 1,800 | 6,000 | 225 |
| 1999-11-04 | 2,090 | 2,090 | 1,970 | 1,970 | 20,000 | 246.25 |
| 1999-11-02 | 2,050 | 2,050 | 2,000 | 2,000 | 3,000 | 250 |
| 1999-11-01 | 2,000 | 2,080 | 2,000 | 2,040 | 18,000 | 255 |
| 1999-10-29 | 1,980 | 2,000 | 1,980 | 2,000 | 9,000 | 250 |
| 1999-10-28 | 1,920 | 1,950 | 1,920 | 1,950 | 6,000 | 243.75 |
| 1999-10-27 | 1,920 | 1,950 | 1,920 | 1,920 | 36,000 | 240 |
| 1999-10-26 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 | 237.50 |
| 1999-10-22 | 2,000 | 2,000 | 1,950 | 1,950 | 2,000 | 243.75 |
| 1999-10-21 | 1,850 | 1,920 | 1,850 | 1,920 | 5,000 | 240 |
| 1999-10-20 | 1,860 | 1,920 | 1,860 | 1,920 | 2,000 | 240 |
| 1999-10-18 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 257.50 |
| 1999-10-15 | 2,150 | 2,180 | 2,020 | 2,020 | 32,000 | 252.50 |
| 1999-10-14 | 1,950 | 2,180 | 1,950 | 2,180 | 70,000 | 272.50 |
| 1999-10-13 | 1,920 | 1,950 | 1,900 | 1,950 | 14,000 | 243.75 |
| 1999-10-12 | 1,940 | 1,940 | 1,900 | 1,920 | 17,000 | 240 |
| 1999-10-08 | 1,800 | 1,880 | 1,800 | 1,880 | 6,000 | 235 |
| 1999-10-07 | 1,800 | 1,860 | 1,800 | 1,800 | 14,000 | 225 |
| 1999-10-06 | 1,800 | 1,810 | 1,720 | 1,810 | 8,000 | 226.25 |
| 1999-10-05 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 215 |
| 1999-10-04 | 1,800 | 1,800 | 1,740 | 1,750 | 9,000 | 218.75 |
| 1999-10-01 | 1,850 | 1,850 | 1,780 | 1,800 | 4,000 | 225 |
| 1999-09-30 | 1,830 | 1,850 | 1,790 | 1,850 | 5,000 | 231.25 |
| 1999-09-29 | 1,780 | 1,850 | 1,780 | 1,830 | 7,000 | 228.75 |
| 1999-09-28 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 | 237.50 |
| 1999-09-27 | 1,830 | 1,830 | 1,800 | 1,820 | 9,000 | 227.50 |
| 1999-09-24 | 1,850 | 1,850 | 1,800 | 1,800 | 15,000 | 225 |
| 1999-09-22 | 1,900 | 1,900 | 1,850 | 1,850 | 11,000 | 231.25 |
| 1999-09-21 | 1,900 | 1,930 | 1,900 | 1,900 | 5,000 | 237.50 |
| 1999-09-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 237.50 |
| 1999-09-17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 243.75 |
| 1999-09-14 | 1,900 | 1,950 | 1,850 | 1,950 | 15,000 | 243.75 |
| 1999-09-13 | 1,950 | 2,000 | 1,890 | 1,900 | 8,000 | 237.50 |
| 1999-09-10 | 1,930 | 2,000 | 1,930 | 1,980 | 26,000 | 247.50 |
| 1999-09-09 | 1,790 | 2,000 | 1,790 | 1,890 | 43,000 | 236.25 |
| 1999-09-07 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 | 227.50 |
| 1999-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 237.50 |
| 1999-09-03 | 1,900 | 1,950 | 1,870 | 1,910 | 67,000 | 238.75 |
| 1999-09-02 | 1,780 | 1,890 | 1,780 | 1,890 | 31,000 | 236.25 |
| 1999-09-01 | 1,700 | 1,780 | 1,700 | 1,780 | 10,000 | 222.50 |
| 1999-08-31 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 205 |
| 1999-08-30 | 1,680 | 1,700 | 1,630 | 1,630 | 9,000 | 203.75 |
| 1999-08-27 | 1,700 | 1,700 | 1,600 | 1,600 | 14,000 | 200 |
| 1999-08-26 | 1,700 | 1,740 | 1,690 | 1,700 | 10,000 | 212.50 |
| 1999-08-25 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 206.25 |
| 1999-08-24 | 1,790 | 1,790 | 1,690 | 1,700 | 7,000 | 212.50 |
| 1999-08-23 | 1,830 | 1,850 | 1,800 | 1,800 | 6,000 | 225 |
| 1999-08-20 | 1,960 | 1,980 | 1,800 | 1,830 | 41,000 | 228.75 |
| 1999-08-19 | 1,760 | 1,980 | 1,700 | 1,900 | 89,000 | 237.50 |
| 1999-08-18 | 1,550 | 1,800 | 1,550 | 1,790 | 56,000 | 223.75 |
| 1999-08-17 | 1,280 | 1,500 | 1,280 | 1,500 | 56,000 | 187.50 |
| 1999-08-16 | 1,240 | 1,300 | 1,200 | 1,300 | 15,000 | 162.50 |
| 1999-08-13 | 1,130 | 1,300 | 1,130 | 1,300 | 37,000 | 162.50 |
| 1999-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 137.50 |
| 1999-08-11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 135 |
| 1999-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 127.50 |
| 1999-08-09 | 960 | 960 | 960 | 960 | 3,000 | 120 |
| 1999-08-05 | 950 | 960 | 950 | 960 | 2,000 | 120 |
| 1999-08-04 | 960 | 960 | 960 | 960 | 2,000 | 120 |
| 1999-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 125 |
| 1999-07-29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 128.75 |
| 1999-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 128.75 |
| 1999-07-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 140 |
| 1999-07-23 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 135 |
| 1999-07-21 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 140 |
| 1999-07-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 140 |
| 1999-07-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 135 |
| 1999-07-14 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 135 |
| 1999-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 137.50 |
| 1999-07-07 | 1,160 | 1,200 | 1,160 | 1,160 | 4,000 | 145 |
| 1999-07-06 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 | 145 |
| 1999-07-05 | 1,170 | 1,200 | 1,160 | 1,160 | 10,000 | 145 |
| 1999-07-02 | 1,100 | 1,200 | 1,100 | 1,150 | 8,000 | 143.75 |
| 1999-07-01 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 | 135 |
| 1999-06-30 | 980 | 980 | 980 | 980 | 1,000 | 122.50 |
| 1999-06-28 | 940 | 940 | 930 | 930 | 3,000 | 116.25 |
| 1999-06-25 | 934 | 935 | 933 | 933 | 5,000 | 116.63 |
| 1999-06-23 | 930 | 931 | 930 | 931 | 5,000 | 116.38 |
| 1999-06-22 | 891 | 930 | 891 | 930 | 3,000 | 116.25 |
| 1999-06-21 | 890 | 890 | 885 | 885 | 8,000 | 110.63 |
| 1999-06-18 | 900 | 900 | 880 | 880 | 3,000 | 110 |
| 1999-06-16 | 900 | 910 | 880 | 910 | 5,000 | 113.75 |
| 1999-06-15 | 910 | 910 | 900 | 900 | 2,000 | 112.50 |
| 1999-06-14 | 910 | 910 | 910 | 910 | 1,000 | 113.75 |
| 1999-06-11 | 900 | 910 | 900 | 910 | 2,000 | 113.75 |
| 1999-06-09 | 890 | 890 | 890 | 890 | 1,000 | 111.25 |
| 1999-06-04 | 875 | 875 | 875 | 875 | 2,000 | 109.38 |
| 1999-06-03 | 870 | 875 | 870 | 875 | 2,000 | 109.38 |
| 1999-06-02 | 870 | 870 | 870 | 870 | 4,000 | 108.75 |
| 1999-06-01 | 840 | 840 | 840 | 840 | 1,000 | 105 |
| 1999-05-27 | 845 | 845 | 840 | 840 | 4,000 | 105 |
| 1999-05-25 | 865 | 865 | 855 | 855 | 2,000 | 106.88 |
| 1999-05-24 | 845 | 845 | 845 | 845 | 1,000 | 105.63 |
| 1999-05-21 | 825 | 825 | 825 | 825 | 3,000 | 103.13 |
| 1999-05-14 | 841 | 880 | 841 | 880 | 3,000 | 110 |
| 1999-05-13 | 835 | 835 | 835 | 835 | 3,000 | 104.38 |
| 1999-05-12 | 835 | 835 | 835 | 835 | 2,000 | 104.38 |
| 1999-05-10 | 880 | 880 | 835 | 835 | 5,000 | 104.38 |
| 1999-04-30 | 889 | 890 | 889 | 890 | 4,000 | 111.25 |
| 1999-04-27 | 890 | 890 | 890 | 890 | 1,000 | 111.25 |
| 1999-04-26 | 889 | 890 | 889 | 890 | 2,000 | 111.25 |
| 1999-04-23 | 890 | 890 | 890 | 890 | 5,000 | 111.25 |
| 1999-04-20 | 910 | 920 | 910 | 910 | 5,000 | 113.75 |
| 1999-04-19 | 910 | 910 | 910 | 910 | 2,000 | 113.75 |
| 1999-04-15 | 920 | 920 | 920 | 920 | 1,000 | 115 |
| 1999-04-14 | 915 | 915 | 915 | 915 | 1,000 | 114.38 |
| 1999-04-12 | 932 | 932 | 930 | 930 | 2,000 | 116.25 |
| 1999-04-09 | 955 | 955 | 930 | 930 | 6,000 | 116.25 |
| 1999-04-08 | 951 | 951 | 951 | 951 | 5,000 | 118.88 |
| 1999-04-07 | 949 | 950 | 949 | 950 | 8,000 | 118.75 |
| 1999-04-06 | 954 | 954 | 950 | 952 | 3,000 | 119 |
| 1999-04-05 | 930 | 950 | 930 | 950 | 15,000 | 118.75 |
| 1999-04-02 | 944 | 944 | 940 | 944 | 3,000 | 118 |
| 1999-04-01 | 949 | 949 | 949 | 949 | 2,000 | 118.63 |
| 1999-03-31 | 969 | 969 | 969 | 969 | 1,000 | 121.13 |
| 1999-03-29 | 975 | 975 | 975 | 975 | 1,000 | 121.88 |
| 1999-03-25 | 990 | 990 | 990 | 990 | 1,000 | 123.75 |
| 1999-03-24 | 970 | 970 | 970 | 970 | 2,000 | 121.25 |
| 1999-03-19 | 971 | 971 | 970 | 970 | 3,000 | 121.25 |
| 1999-03-18 | 985 | 985 | 955 | 980 | 8,000 | 122.50 |
| 1999-03-17 | 993 | 993 | 993 | 993 | 1,000 | 124.13 |
| 1999-03-15 | 999 | 999 | 999 | 999 | 1,000 | 124.88 |
| 1999-03-10 | 999 | 999 | 999 | 999 | 1,000 | 124.88 |
| 1999-03-09 | 999 | 999 | 999 | 999 | 1,000 | 124.88 |
| 1999-03-05 | 999 | 1,000 | 999 | 1,000 | 6,000 | 125 |
| 1999-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 125 |
| 1999-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 125 |
| 1999-03-02 | 999 | 1,000 | 999 | 1,000 | 3,000 | 125 |
| 1999-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 125 |
| 1999-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 125 |
| 1999-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 125 |
| 1999-02-22 | 990 | 990 | 990 | 990 | 1,000 | 123.75 |
| 1999-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 125 |
| 1999-02-03 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 126.25 |
| 1999-01-29 | 990 | 1,040 | 990 | 1,040 | 5,000 | 130 |
| 1999-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 131.25 |
| 1999-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 131.25 |
| 1999-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 131.25 |
| 1999-01-14 | 1,030 | 1,100 | 1,030 | 1,100 | 2,000 | 137.50 |
| 1999-01-08 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 137.50 |
| 1999-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 137.50 |
| 1999-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 137.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株
