7564 (株)ワークマンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-27	1,483	1,485	1,483	1,484	400	371
2010-12-24	1,520	1,520	1,483	1,499	2,400	374.75
2010-12-22	1,500	1,520	1,500	1,520	600	380
2010-12-21	1,500	1,500	1,492	1,492	900	373
2010-12-20	1,580	1,580	1,510	1,510	1,500	377.50
2010-12-16	1,566	1,577	1,555	1,577	3,700	394.25
2010-12-15	1,580	1,580	1,566	1,566	300	391.50
2010-12-14	1,586	1,586	1,520	1,580	1,600	395
2010-12-13	1,706	1,710	1,482	1,585	4,300	396.25
2010-12-10	1,724	1,724	1,705	1,705	2,600	426.25
2010-12-09	1,600	1,644	1,600	1,644	3,300	411
2010-12-08	1,598	1,599	1,598	1,599	300	399.75
2010-12-07	1,563	1,563	1,563	1,563	100	390.75
2010-12-06	1,565	1,565	1,561	1,561	1,300	390.25
2010-12-03	1,553	1,564	1,546	1,564	1,100	391
2010-12-02	1,647	1,647	1,545	1,545	1,300	386.25
2010-12-01	1,790	1,790	1,510	1,600	6,900	400
2010-11-30	1,440	1,490	1,440	1,490	400	372.50
2010-11-29	1,486	1,486	1,426	1,426	700	356.50
2010-11-26	1,485	1,485	1,485	1,485	500	371.25
2010-11-25	1,476	1,484	1,476	1,484	800	371
2010-11-24	1,445	1,450	1,445	1,448	700	362
2010-11-22	1,445	1,445	1,445	1,445	100	361.25
2010-11-19	1,440	1,440	1,420	1,420	600	355
2010-11-18	1,440	1,440	1,440	1,440	500	360
2010-11-17	1,445	1,445	1,440	1,440	800	360
2010-11-16	1,440	1,440	1,440	1,440	300	360
2010-11-15	1,421	1,421	1,421	1,421	400	355.25
2010-11-11	1,422	1,422	1,420	1,420	2,000	355
2010-11-10	1,395	1,430	1,395	1,421	5,500	355.25
2010-11-09	1,391	1,405	1,391	1,394	1,200	348.50
2010-11-08	1,390	1,393	1,390	1,390	600	347.50
2010-11-05	1,390	1,390	1,390	1,390	900	347.50
2010-11-04	1,340	1,370	1,340	1,370	400	342.50
2010-11-02	1,330	1,330	1,325	1,330	700	332.50
2010-11-01	1,325	1,325	1,325	1,325	100	331.25
2010-10-29	1,350	1,350	1,303	1,319	2,300	329.75
2010-10-26	1,350	1,350	1,350	1,350	300	337.50
2010-10-25	1,370	1,370	1,350	1,350	2,000	337.50
2010-10-22	1,350	1,350	1,335	1,335	500	333.75
2010-10-21	1,329	1,329	1,329	1,329	200	332.25
2010-10-14	1,370	1,370	1,361	1,361	500	340.25
2010-10-13	1,370	1,370	1,370	1,370	300	342.50
2010-10-12	1,370	1,370	1,368	1,370	2,900	342.50
2010-10-08	1,372	1,372	1,370	1,370	900	342.50
2010-10-07	1,377	1,377	1,367	1,370	1,700	342.50
2010-10-06	1,351	1,378	1,351	1,373	1,100	343.25
2010-10-05	1,350	1,350	1,344	1,344	1,000	336
2010-10-04	1,350	1,379	1,350	1,379	200	344.75
2010-10-01	1,329	1,329	1,329	1,329	100	332.25
2010-09-27	1,315	1,360	1,315	1,350	2,300	337.50
2010-09-24	1,345	1,360	1,322	1,322	3,600	330.50
2010-09-22	1,399	1,399	1,399	1,399	100	349.75
2010-09-21	1,360	1,405	1,302	1,302	3,400	325.50
2010-09-17	1,360	1,400	1,351	1,360	2,500	340
2010-09-16	1,350	1,364	1,350	1,360	2,500	340
2010-09-15	1,357	1,364	1,356	1,364	300	341
2010-09-14	1,380	1,380	1,380	1,380	200	345
2010-09-13	1,375	1,375	1,375	1,375	300	343.75
2010-09-10	1,383	1,383	1,350	1,375	4,100	343.75
2010-09-09	1,380	1,424	1,380	1,424	3,300	356
2010-09-08	1,359	1,366	1,359	1,366	200	341.50
2010-09-07	1,354	1,354	1,354	1,354	200	338.50
2010-09-06	1,353	1,353	1,353	1,353	1,100	338.25
2010-09-03	1,356	1,357	1,341	1,350	2,500	337.50
2010-09-02	1,356	1,360	1,354	1,355	1,500	338.75
2010-09-01	1,370	1,370	1,350	1,350	300	337.50
2010-08-26	1,350	1,392	1,350	1,370	800	342.50
2010-08-25	1,350	1,350	1,350	1,350	2,600	337.50
2010-08-24	1,350	1,350	1,348	1,348	1,900	337
2010-08-20	1,340	1,340	1,340	1,340	100	335
2010-08-19	1,325	1,325	1,325	1,325	100	331.25
2010-08-18	1,330	1,330	1,325	1,325	700	331.25
2010-08-17	1,303	1,340	1,303	1,340	6,700	335
2010-08-16	1,336	1,340	1,336	1,340	800	335
2010-08-13	1,326	1,331	1,326	1,331	500	332.75
2010-08-12	1,350	1,350	1,326	1,349	2,500	337.25
2010-08-11	1,370	1,370	1,359	1,359	1,400	339.75
2010-08-10	1,475	1,475	1,375	1,400	11,100	350
2010-08-09	1,370	1,400	1,370	1,400	900	350
2010-08-06	1,362	1,384	1,362	1,369	2,300	342.25
2010-08-05	1,380	1,380	1,357	1,360	6,000	340
2010-08-04	1,370	1,375	1,363	1,370	2,000	342.50
2010-08-03	1,382	1,382	1,358	1,358	3,200	339.50
2010-08-02	1,384	1,384	1,382	1,382	900	345.50
2010-07-30	1,384	1,384	1,384	1,384	1,100	346
2010-07-29	1,372	1,384	1,372	1,384	300	346
2010-07-28	1,375	1,385	1,373	1,380	2,000	345
2010-07-27	1,400	1,400	1,351	1,370	1,100	342.50
2010-07-26	1,436	1,436	1,406	1,410	400	352.50
2010-07-23	1,457	1,457	1,457	1,457	3,500	364.25
2010-07-22	1,350	1,350	1,330	1,350	600	337.50
2010-07-21	1,350	1,350	1,340	1,340	1,000	335
2010-07-20	1,330	1,330	1,330	1,330	100	332.50
2010-07-15	1,350	1,350	1,330	1,330	300	332.50
2010-07-14	1,350	1,350	1,350	1,350	100	337.50
2010-07-13	1,370	1,370	1,350	1,350	200	337.50
2010-07-12	1,379	1,379	1,370	1,370	3,100	342.50
2010-07-09	1,360	1,380	1,360	1,380	1,400	345
2010-07-08	1,385	1,385	1,360	1,385	1,100	346.25
2010-07-07	1,397	1,397	1,381	1,381	500	345.25
2010-07-06	1,384	1,384	1,384	1,384	400	346
2010-07-05	1,384	1,384	1,383	1,384	800	346
2010-07-02	1,350	1,350	1,350	1,350	600	337.50
2010-06-28	1,330	1,330	1,330	1,330	100	332.50
2010-06-25	1,330	1,330	1,330	1,330	1,300	332.50
2010-06-24	1,350	1,360	1,350	1,360	200	340
2010-06-23	1,350	1,350	1,350	1,350	400	337.50
2010-06-22	1,320	1,350	1,320	1,350	1,400	337.50
2010-06-18	1,400	1,424	1,350	1,375	1,900	343.75
2010-06-17	1,400	1,400	1,400	1,400	200	350
2010-06-16	1,400	1,400	1,400	1,400	500	350
2010-06-15	1,400	1,400	1,400	1,400	200	350
2010-06-14	1,325	1,400	1,325	1,400	400	350
2010-06-11	1,355	1,355	1,355	1,355	200	338.75
2010-06-10	1,435	1,435	1,358	1,399	3,600	349.75
2010-06-09	1,365	1,394	1,364	1,394	1,100	348.50
2010-06-08	1,355	1,355	1,355	1,355	100	338.75
2010-06-07	1,410	1,410	1,355	1,355	1,300	338.75
2010-06-04	1,380	1,380	1,380	1,380	100	345
2010-06-03	1,350	1,350	1,350	1,350	200	337.50
2010-06-02	1,350	1,350	1,350	1,350	1,300	337.50
2010-06-01	1,448	1,448	1,440	1,440	3,300	360
2010-05-31	1,310	1,350	1,310	1,350	600	337.50
2010-05-28	1,370	1,370	1,370	1,370	100	342.50
2010-05-27	1,399	1,399	1,300	1,320	1,800	330
2010-05-26	1,310	1,310	1,310	1,310	200	327.50
2010-05-25	1,400	1,400	1,350	1,350	1,400	337.50
2010-05-24	1,400	1,400	1,351	1,351	300	337.75
2010-05-21	1,400	1,400	1,400	1,400	300	350
2010-05-20	1,409	1,409	1,408	1,409	800	352.25
2010-05-19	1,410	1,410	1,409	1,409	1,000	352.25
2010-05-18	1,330	1,410	1,330	1,410	200	352.50
2010-05-17	1,420	1,420	1,300	1,300	1,500	325
2010-05-14	1,410	1,410	1,410	1,410	200	352.50
2010-05-13	1,400	1,400	1,400	1,400	1,000	350
2010-05-12	1,450	1,450	1,381	1,400	2,600	350
2010-05-11	1,400	1,400	1,400	1,400	100	350
2010-05-10	1,458	1,458	1,400	1,400	3,100	350
2010-05-07	1,375	1,375	1,375	1,375	500	343.75
2010-05-06	1,436	1,436	1,401	1,401	1,000	350.25
2010-04-30	1,436	1,436	1,420	1,420	1,400	355
2010-04-28	1,440	1,440	1,420	1,420	500	355
2010-04-27	1,440	1,440	1,440	1,440	300	360
2010-04-26	1,440	1,457	1,400	1,440	3,900	360
2010-04-23	1,400	1,450	1,400	1,440	5,900	360
2010-04-22	1,380	1,389	1,376	1,389	3,200	347.25
2010-04-21	1,375	1,380	1,375	1,380	1,700	345
2010-04-20	1,370	1,375	1,370	1,370	1,100	342.50
2010-04-19	1,270	1,370	1,270	1,370	1,000	342.50
2010-04-15	1,270	1,270	1,270	1,270	500	317.50
2010-04-14	1,300	1,300	1,300	1,300	500	325
2010-04-13	1,300	1,300	1,300	1,300	200	325
2010-04-12	1,340	1,340	1,300	1,300	2,900	325
2010-04-09	1,300	1,300	1,293	1,300	1,000	325
2010-04-08	1,273	1,300	1,273	1,300	1,000	325
2010-04-07	1,264	1,280	1,264	1,280	300	320
2010-04-06	1,260	1,265	1,260	1,260	400	315
2010-04-05	1,320	1,320	1,260	1,260	1,600	315
2010-04-02	1,220	1,220	1,220	1,220	400	305
2010-04-01	1,180	1,180	1,180	1,180	100	295
2010-03-30	1,150	1,150	1,150	1,150	100	287.50
2010-03-29	1,161	1,161	1,145	1,145	400	286.25
2010-03-26	1,190	1,200	1,190	1,198	300	299.50
2010-03-25	1,200	1,204	1,199	1,199	2,500	299.75
2010-03-24	1,170	1,177	1,170	1,177	800	294.25
2010-03-23	1,169	1,169	1,165	1,165	1,700	291.25
2010-03-19	1,169	1,169	1,169	1,169	200	292.25
2010-03-17	1,160	1,160	1,150	1,150	400	287.50
2010-03-16	1,160	1,160	1,160	1,160	300	290
2010-03-15	1,168	1,168	1,168	1,168	100	292
2010-03-11	1,133	1,133	1,133	1,133	200	283.25
2010-03-10	1,170	1,170	1,133	1,133	2,400	283.25
2010-03-09	1,169	1,171	1,155	1,171	900	292.75
2010-03-08	1,139	1,150	1,139	1,150	400	287.50
2010-03-05	1,137	1,138	1,136	1,137	2,600	284.25
2010-03-04	1,132	1,132	1,130	1,130	300	282.50
2010-03-03	1,140	1,140	1,121	1,121	1,400	280.25
2010-03-02	1,130	1,141	1,130	1,136	700	284
2010-03-01	1,140	1,140	1,121	1,121	800	280.25
2010-02-25	1,180	1,180	1,180	1,180	1,000	295
2010-02-24	1,142	1,142	1,142	1,142	100	285.50
2010-02-23	1,150	1,170	1,120	1,169	1,600	292.25
2010-02-22	1,180	1,180	1,170	1,170	2,700	292.50
2010-02-19	1,120	1,150	1,120	1,150	300	287.50
2010-02-18	1,101	1,101	1,082	1,082	900	270.50
2010-02-16	1,120	1,120	1,100	1,100	400	275
2010-02-15	1,120	1,120	1,120	1,120	400	280
2010-02-12	1,120	1,120	1,120	1,120	100	280
2010-02-10	1,165	1,165	1,120	1,120	2,700	280
2010-02-09	1,091	1,091	1,075	1,075	2,200	268.75
2010-02-08	1,090	1,100	1,090	1,095	800	273.75
2010-02-05	1,100	1,100	1,100	1,100	3,200	275
2010-02-04	1,070	1,080	1,070	1,080	600	270
2010-02-03	1,065	1,070	1,065	1,070	500	267.50
2010-02-02	1,060	1,060	1,055	1,060	900	265
2010-02-01	1,050	1,060	1,050	1,060	1,900	265
2010-01-28	1,080	1,080	1,080	1,080	600	270
2010-01-25	1,100	1,100	1,085	1,085	3,100	271.25
2010-01-22	1,088	1,088	1,061	1,066	1,100	266.50
2010-01-21	1,070	1,070	1,060	1,060	400	265
2010-01-20	1,089	1,089	1,080	1,080	300	270
2010-01-19	1,056	1,059	1,056	1,059	200	264.75
2010-01-18	1,060	1,060	1,056	1,056	300	264
2010-01-15	1,059	1,060	1,056	1,056	4,600	264
2010-01-14	1,060	1,060	1,058	1,059	2,700	264.75
2010-01-13	1,060	1,062	1,058	1,059	7,700	264.75
2010-01-12	1,060	1,060	1,060	1,060	11,000	265
2010-01-08	1,062	1,064	1,060	1,060	1,200	265
2010-01-07	1,070	1,070	1,060	1,062	5,600	265.50
2010-01-06	1,076	1,076	1,065	1,065	800	266.25
2010-01-05	1,076	1,076	1,076	1,076	1,600	269
2010-01-04	1,070	1,129	1,039	1,046	3,500	261.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7564 (株)ワークマン の時系列データ [2010年度]

7564 (株)ワークマンの時系列データ [2010年度]