7564 (株)ワークマンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,980	1,980	1,958	1,962	900	490.50
2011-12-29	1,980	1,980	1,980	1,980	200	495
2011-12-28	2,010	2,030	1,949	1,989	3,900	497.25
2011-12-27	2,001	2,001	2,001	2,001	400	500.25
2011-12-26	2,005	2,005	2,005	2,005	100	501.25
2011-12-22	2,030	2,030	2,010	2,010	700	502.50
2011-12-21	2,002	2,045	2,002	2,040	1,000	510
2011-12-20	2,009	2,050	2,009	2,030	600	507.50
2011-12-19	2,020	2,022	2,020	2,020	800	505
2011-12-16	2,030	2,030	2,020	2,020	200	505
2011-12-15	2,037	2,037	2,001	2,030	7,600	507.50
2011-12-14	2,026	2,050	2,026	2,050	200	512.50
2011-12-13	2,075	2,075	2,065	2,065	700	516.25
2011-12-12	2,010	2,040	2,002	2,020	13,200	505
2011-12-09	1,999	2,000	1,993	2,000	1,800	500
2011-12-08	1,999	1,999	1,990	1,999	900	499.75
2011-12-07	1,980	1,980	1,980	1,980	100	495
2011-12-06	1,985	1,985	1,985	1,985	100	496.25
2011-12-05	1,985	1,985	1,985	1,985	400	496.25
2011-12-02	1,985	1,985	1,985	1,985	100	496.25
2011-12-01	2,000	2,000	1,950	1,950	2,100	487.50
2011-11-30	1,963	1,963	1,963	1,963	200	490.75
2011-11-29	1,956	1,960	1,943	1,960	1,000	490
2011-11-28	1,955	1,955	1,955	1,955	200	488.75
2011-11-25	1,905	1,960	1,905	1,959	2,500	489.75
2011-11-24	1,999	2,000	1,999	2,000	300	500
2011-11-22	1,965	1,999	1,965	1,999	300	499.75
2011-11-21	1,980	1,980	1,980	1,980	400	495
2011-11-18	1,990	1,990	1,951	1,951	200	487.75
2011-11-15	2,000	2,000	1,990	1,990	200	497.50
2011-11-14	1,950	2,000	1,910	2,000	300	500
2011-11-11	2,000	2,000	2,000	2,000	200	500
2011-11-10	2,005	2,005	1,995	2,005	2,300	501.25
2011-11-09	2,009	2,010	2,000	2,010	900	502.50
2011-11-08	2,010	2,010	1,990	1,990	1,500	497.50
2011-11-07	2,007	2,007	1,995	1,995	1,900	498.75
2011-11-04	2,000	2,050	2,000	2,050	1,900	512.50
2011-11-02	1,985	2,000	1,985	2,000	1,900	500
2011-11-01	2,019	2,019	2,000	2,000	600	500
2011-10-31	2,000	2,010	1,990	2,010	4,200	502.50
2011-10-28	1,999	2,000	1,999	2,000	600	500
2011-10-27	1,966	1,990	1,966	1,990	200	497.50
2011-10-26	1,966	1,966	1,966	1,966	100	491.50
2011-10-25	2,000	2,000	2,000	2,000	600	500
2011-10-24	1,970	2,000	1,965	1,970	700	492.50
2011-10-21	1,954	1,960	1,954	1,960	200	490
2011-10-20	1,971	1,972	1,971	1,972	300	493
2011-10-19	1,980	1,980	1,980	1,980	200	495
2011-10-18	1,980	1,980	1,950	1,950	600	487.50
2011-10-13	1,980	2,000	1,980	2,000	500	500
2011-10-12	1,990	1,990	1,989	1,989	600	497.25
2011-10-11	2,026	2,026	2,000	2,000	2,200	500
2011-10-07	2,000	2,030	2,000	2,030	700	507.50
2011-10-06	2,000	2,000	2,000	2,000	600	500
2011-10-05	2,004	2,004	2,000	2,000	800	500
2011-10-04	2,000	2,004	2,000	2,004	300	501
2011-10-03	1,923	2,000	1,923	2,000	3,100	500
2011-09-30	2,055	2,070	2,055	2,062	300	515.50
2011-09-29	2,054	2,055	2,050	2,055	2,700	513.75
2011-09-28	2,390	2,390	2,100	2,100	1,700	525
2011-09-27	2,040	2,040	2,040	2,040	200	510
2011-09-22	2,190	2,190	2,190	2,190	700	547.50
2011-09-21	2,149	2,149	2,148	2,149	400	537.25
2011-09-20	2,105	2,149	2,100	2,149	300	537.25
2011-09-16	2,100	2,100	2,061	2,061	1,000	515.25
2011-09-15	2,240	2,240	2,170	2,170	500	542.50
2011-09-14	2,080	2,280	2,080	2,280	4,200	570
2011-09-13	2,280	2,280	2,280	2,280	100	570
2011-09-12	2,270	2,280	2,270	2,280	1,300	570
2011-09-08	2,040	2,076	2,040	2,076	200	519
2011-09-07	2,030	2,031	2,030	2,031	400	507.75
2011-09-06	2,032	2,032	2,030	2,031	400	507.75
2011-09-05	2,050	2,050	2,050	2,050	600	512.50
2011-09-02	2,051	2,051	2,050	2,050	200	512.50
2011-09-01	2,199	2,199	2,050	2,050	500	512.50
2011-08-31	2,100	2,110	2,100	2,100	1,200	525
2011-08-30	1,960	2,000	1,960	2,000	300	500
2011-08-29	1,943	1,943	1,943	1,943	100	485.75
2011-08-26	1,903	1,943	1,903	1,943	200	485.75
2011-08-25	1,903	1,983	1,903	1,983	1,200	495.75
2011-08-24	1,898	1,901	1,898	1,901	300	475.25
2011-08-23	1,900	1,900	1,900	1,900	700	475
2011-08-22	1,910	1,910	1,910	1,910	600	477.50
2011-08-19	1,910	1,950	1,910	1,910	300	477.50
2011-08-18	2,000	2,000	1,950	1,950	500	487.50
2011-08-17	2,020	2,020	2,020	2,020	1,400	505
2011-08-16	2,020	2,050	2,020	2,020	600	505
2011-08-15	2,099	2,100	2,010	2,010	1,800	502.50
2011-08-12	2,000	2,000	1,950	1,950	600	487.50
2011-08-11	2,060	2,060	2,055	2,055	300	513.75
2011-08-10	2,300	2,300	2,075	2,090	6,300	522.50
2011-08-09	2,179	2,179	2,057	2,129	1,600	532.25
2011-08-08	2,121	2,171	2,120	2,140	3,600	535
2011-08-05	2,349	2,349	2,200	2,220	6,600	555
2011-08-04	2,161	2,250	2,161	2,220	3,600	555
2011-08-03	2,140	2,200	2,140	2,190	2,400	547.50
2011-08-02	2,200	2,200	2,100	2,150	2,700	537.50
2011-08-01	2,090	2,190	2,080	2,180	4,400	545
2011-07-29	2,120	2,120	2,120	2,120	200	530
2011-07-28	2,120	2,120	2,072	2,072	1,500	518
2011-07-27	2,030	2,119	2,026	2,119	3,300	529.75
2011-07-26	2,028	2,040	2,025	2,025	2,800	506.25
2011-07-25	2,132	2,132	2,060	2,060	4,500	515
2011-07-22	1,998	2,000	1,990	1,992	2,000	498
2011-07-21	1,990	2,010	1,990	2,000	7,800	500
2011-07-20	1,949	1,951	1,910	1,910	1,300	477.50
2011-07-19	1,918	1,918	1,900	1,901	1,100	475.25
2011-07-15	1,901	1,901	1,901	1,901	1,300	475.25
2011-07-14	1,941	1,941	1,941	1,941	2,400	485.25
2011-07-13	1,950	1,960	1,950	1,951	1,800	487.75
2011-07-12	1,950	1,950	1,920	1,950	5,400	487.50
2011-07-11	1,944	1,970	1,895	1,910	4,000	477.50
2011-07-08	1,808	1,930	1,808	1,903	4,800	475.75
2011-07-07	1,898	1,898	1,881	1,881	1,100	470.25
2011-07-06	1,779	1,920	1,779	1,881	7,600	470.25
2011-07-05	1,710	1,740	1,710	1,740	1,800	435
2011-07-04	1,659	1,723	1,659	1,710	3,400	427.50
2011-07-01	1,634	1,638	1,621	1,625	900	406.25
2011-06-30	1,616	1,617	1,615	1,615	3,200	403.75
2011-06-29	1,618	1,648	1,607	1,615	1,200	403.75
2011-06-28	1,619	1,619	1,587	1,618	500	404.50
2011-06-27	1,600	1,600	1,590	1,600	400	400
2011-06-24	1,566	1,600	1,566	1,600	1,500	400
2011-06-23	1,570	1,570	1,570	1,570	1,200	392.50
2011-06-22	1,563	1,566	1,563	1,566	400	391.50
2011-06-21	1,571	1,571	1,571	1,571	200	392.75
2011-06-20	1,571	1,587	1,571	1,571	400	392.75
2011-06-17	1,582	1,582	1,582	1,582	200	395.50
2011-06-16	1,583	1,585	1,583	1,585	300	396.25
2011-06-15	1,606	1,606	1,605	1,605	300	401.25
2011-06-14	1,606	1,606	1,606	1,606	300	401.50
2011-06-13	1,606	1,606	1,606	1,606	300	401.50
2011-06-10	1,605	1,606	1,605	1,606	2,700	401.50
2011-06-09	1,602	1,605	1,602	1,605	300	401.25
2011-06-08	1,617	1,617	1,610	1,612	1,500	403
2011-06-07	1,618	1,618	1,615	1,616	3,300	404
2011-06-06	1,636	1,636	1,617	1,617	1,100	404.25
2011-06-03	1,621	1,631	1,608	1,608	800	402
2011-06-02	1,647	1,647	1,620	1,620	900	405
2011-06-01	1,695	1,695	1,615	1,616	2,500	404
2011-05-31	1,580	1,595	1,579	1,595	500	398.75
2011-05-30	1,576	1,578	1,575	1,578	800	394.50
2011-05-27	1,576	1,576	1,576	1,576	300	394
2011-05-26	1,568	1,575	1,568	1,575	400	393.75
2011-05-25	1,625	1,625	1,575	1,575	1,300	393.75
2011-05-24	1,577	1,595	1,577	1,595	300	398.75
2011-05-23	1,576	1,577	1,576	1,577	300	394.25
2011-05-20	1,573	1,597	1,572	1,575	700	393.75
2011-05-19	1,582	1,582	1,580	1,580	800	395
2011-05-18	1,581	1,582	1,581	1,582	500	395.50
2011-05-16	1,580	1,583	1,580	1,582	600	395.50
2011-05-13	1,603	1,603	1,580	1,580	900	395
2011-05-12	1,675	1,675	1,615	1,618	2,000	404.50
2011-05-11	1,612	1,613	1,575	1,575	1,200	393.75
2011-05-10	1,650	1,650	1,625	1,625	3,100	406.25
2011-05-09	1,669	1,669	1,603	1,632	2,000	408
2011-05-06	1,680	1,680	1,653	1,679	900	419.75
2011-05-02	1,602	1,689	1,602	1,689	1,400	422.25
2011-04-28	1,589	1,600	1,589	1,600	300	400
2011-04-27	1,602	1,610	1,600	1,600	500	400
2011-04-26	1,604	1,604	1,602	1,602	300	400.50
2011-04-25	1,627	1,627	1,610	1,610	1,200	402.50
2011-04-22	1,611	1,620	1,611	1,620	400	405
2011-04-21	1,642	1,642	1,613	1,613	700	403.25
2011-04-20	1,615	1,647	1,615	1,647	500	411.75
2011-04-19	1,580	1,630	1,580	1,630	900	407.50
2011-04-18	1,586	1,600	1,586	1,600	300	400
2011-04-15	1,581	1,600	1,581	1,591	400	397.75
2011-04-14	1,576	1,591	1,576	1,591	400	397.75
2011-04-13	1,654	1,654	1,607	1,607	600	401.75
2011-04-12	1,680	1,680	1,653	1,655	400	413.75
2011-04-11	1,799	1,799	1,720	1,720	2,000	430
2011-04-08	1,760	1,770	1,755	1,770	700	442.50
2011-04-07	1,776	1,777	1,776	1,777	400	444.25
2011-04-06	1,775	1,775	1,775	1,775	200	443.75
2011-04-05	1,790	1,790	1,770	1,775	1,400	443.75
2011-04-04	1,760	1,760	1,750	1,750	600	437.50
2011-04-01	1,759	1,760	1,759	1,760	300	440
2011-03-31	1,750	1,772	1,750	1,759	2,200	439.75
2011-03-30	1,750	1,750	1,720	1,749	800	437.25
2011-03-29	1,696	1,731	1,691	1,701	1,700	425.25
2011-03-28	1,750	1,775	1,733	1,733	1,100	433.25
2011-03-25	1,800	1,800	1,750	1,750	2,400	437.50
2011-03-24	1,798	1,798	1,750	1,760	2,900	440
2011-03-23	1,650	1,750	1,650	1,700	1,600	425
2011-03-22	1,650	1,650	1,610	1,610	400	402.50
2011-03-18	1,424	1,650	1,424	1,650	500	412.50
2011-03-17	1,411	1,411	1,411	1,411	900	352.75
2011-03-16	1,460	1,500	1,460	1,500	1,000	375
2011-03-15	1,401	1,530	1,401	1,459	3,400	364.75
2011-03-14	1,481	1,488	1,391	1,488	800	372
2011-03-11	1,535	1,545	1,500	1,545	800	386.25
2011-03-10	1,579	1,580	1,545	1,545	2,600	386.25
2011-03-09	1,576	1,580	1,576	1,579	700	394.75
2011-03-08	1,571	1,582	1,568	1,570	800	392.50
2011-03-07	1,589	1,589	1,576	1,576	800	394
2011-03-04	1,601	1,601	1,590	1,590	900	397.50
2011-03-03	1,611	1,611	1,605	1,605	800	401.25
2011-03-02	1,601	1,607	1,601	1,606	700	401.50
2011-03-01	1,610	1,617	1,605	1,605	1,300	401.25
2011-02-28	1,702	1,702	1,622	1,650	300	412.50
2011-02-25	1,744	1,744	1,710	1,710	900	427.50
2011-02-24	1,692	1,704	1,692	1,704	400	426
2011-02-23	1,678	1,679	1,678	1,679	200	419.75
2011-02-22	1,677	1,678	1,677	1,678	200	419.50
2011-02-21	1,678	1,680	1,678	1,680	1,000	420
2011-02-18	1,677	1,678	1,677	1,678	300	419.50
2011-02-17	1,680	1,680	1,680	1,680	200	420
2011-02-16	1,670	1,682	1,670	1,680	2,700	420
2011-02-15	1,730	1,730	1,730	1,730	300	432.50
2011-02-14	1,734	1,734	1,731	1,732	1,000	433
2011-02-10	1,749	1,749	1,714	1,734	2,100	433.50
2011-02-09	1,705	1,713	1,705	1,713	300	428.25
2011-02-08	1,712	1,712	1,702	1,702	800	425.50
2011-02-07	1,700	1,711	1,700	1,711	800	427.75
2011-02-04	1,702	1,706	1,700	1,700	800	425
2011-02-03	1,690	1,693	1,690	1,693	300	423.25
2011-01-31	1,690	1,700	1,690	1,690	700	422.50
2011-01-27	1,711	1,711	1,621	1,680	1,400	420
2011-01-26	1,713	1,713	1,710	1,710	700	427.50
2011-01-25	1,712	1,712	1,712	1,712	700	428
2011-01-24	1,724	1,724	1,712	1,712	800	428
2011-01-21	1,710	1,710	1,710	1,710	100	427.50
2011-01-20	1,701	1,701	1,700	1,700	800	425
2011-01-19	1,700	1,700	1,700	1,700	300	425
2011-01-18	1,700	1,700	1,700	1,700	100	425
2011-01-17	1,700	1,700	1,700	1,700	500	425
2011-01-14	1,700	1,700	1,700	1,700	900	425
2011-01-13	1,700	1,700	1,700	1,700	1,600	425
2011-01-12	1,700	1,700	1,700	1,700	200	425
2011-01-11	1,702	1,702	1,700	1,700	2,200	425
2011-01-07	1,597	1,610	1,597	1,610	400	402.50
2011-01-06	1,577	1,577	1,577	1,577	100	394.25
2011-01-05	1,550	1,552	1,546	1,546	900	386.50
2011-01-04	1,495	1,510	1,495	1,510	200	377.50

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 [2011年度]

7564 (株)ワークマンの時系列データ [2011年度]