7564 (株)ワークマン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 1,690 | 1,690 | 1,680 | 1,680 | 4,000 | 210 |
| 1997-12-26 | 1,700 | 1,700 | 1,690 | 1,690 | 16,000 | 211.25 |
| 1997-12-25 | 1,720 | 1,720 | 1,700 | 1,720 | 11,000 | 215 |
| 1997-12-24 | 1,720 | 1,720 | 1,720 | 1,720 | 20,000 | 215 |
| 1997-12-22 | 1,720 | 1,730 | 1,720 | 1,730 | 6,000 | 216.25 |
| 1997-12-19 | 1,760 | 1,760 | 1,730 | 1,730 | 6,000 | 216.25 |
| 1997-12-18 | 1,760 | 1,760 | 1,750 | 1,760 | 8,000 | 220 |
| 1997-12-17 | 1,760 | 1,760 | 1,760 | 1,760 | 10,000 | 220 |
| 1997-12-16 | 1,730 | 1,760 | 1,730 | 1,760 | 6,000 | 220 |
| 1997-12-15 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 216.25 |
| 1997-12-12 | 1,760 | 1,760 | 1,730 | 1,730 | 8,000 | 216.25 |
| 1997-12-11 | 1,750 | 1,760 | 1,750 | 1,750 | 8,000 | 218.75 |
| 1997-12-10 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 218.75 |
| 1997-12-09 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 220 |
| 1997-12-08 | 1,800 | 1,800 | 1,760 | 1,760 | 6,000 | 220 |
| 1997-12-05 | 1,800 | 1,800 | 1,750 | 1,750 | 6,000 | 218.75 |
| 1997-12-04 | 1,800 | 1,800 | 1,750 | 1,750 | 19,000 | 218.75 |
| 1997-12-03 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 218.75 |
| 1997-12-02 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 | 218.75 |
| 1997-12-01 | 1,750 | 1,750 | 1,710 | 1,710 | 7,000 | 213.75 |
| 1997-11-28 | 1,770 | 1,770 | 1,750 | 1,750 | 19,000 | 218.75 |
| 1997-11-26 | 1,800 | 1,800 | 1,770 | 1,780 | 4,000 | 222.50 |
| 1997-11-25 | 1,770 | 1,790 | 1,770 | 1,770 | 8,000 | 221.25 |
| 1997-11-21 | 1,800 | 1,800 | 1,770 | 1,770 | 10,000 | 221.25 |
| 1997-11-20 | 1,810 | 1,820 | 1,770 | 1,770 | 16,000 | 221.25 |
| 1997-11-19 | 1,750 | 1,800 | 1,750 | 1,800 | 10,000 | 225 |
| 1997-11-18 | 1,700 | 1,750 | 1,700 | 1,750 | 10,000 | 218.75 |
| 1997-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 212.50 |
| 1997-11-13 | 1,700 | 1,710 | 1,700 | 1,710 | 15,000 | 213.75 |
| 1997-11-11 | 1,710 | 1,710 | 1,700 | 1,710 | 4,000 | 213.75 |
| 1997-11-07 | 1,720 | 1,720 | 1,710 | 1,710 | 10,000 | 213.75 |
| 1997-11-06 | 1,720 | 1,720 | 1,710 | 1,710 | 7,000 | 213.75 |
| 1997-11-05 | 1,780 | 1,780 | 1,710 | 1,710 | 6,000 | 213.75 |
| 1997-11-04 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 212.50 |
| 1997-10-31 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 210 |
| 1997-10-30 | 1,700 | 1,700 | 1,690 | 1,700 | 9,000 | 212.50 |
| 1997-10-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 212.50 |
| 1997-10-28 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 206.25 |
| 1997-10-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 212.50 |
| 1997-10-24 | 1,750 | 1,770 | 1,750 | 1,750 | 12,000 | 218.75 |
| 1997-10-23 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 | 215 |
| 1997-10-22 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 215 |
| 1997-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 212.50 |
| 1997-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 212.50 |
| 1997-10-17 | 1,700 | 1,700 | 1,670 | 1,670 | 11,000 | 208.75 |
| 1997-10-16 | 1,700 | 1,730 | 1,670 | 1,730 | 8,000 | 216.25 |
| 1997-10-15 | 1,730 | 1,740 | 1,730 | 1,730 | 14,000 | 216.25 |
| 1997-10-14 | 1,740 | 1,740 | 1,720 | 1,730 | 11,000 | 216.25 |
| 1997-10-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 213.75 |
| 1997-10-09 | 1,700 | 1,710 | 1,680 | 1,710 | 17,000 | 213.75 |
| 1997-10-08 | 1,650 | 1,680 | 1,650 | 1,680 | 9,000 | 210 |
| 1997-10-07 | 1,610 | 1,640 | 1,600 | 1,640 | 10,000 | 205 |
| 1997-10-06 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 197.50 |
| 1997-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 200 |
| 1997-10-02 | 1,570 | 1,580 | 1,570 | 1,570 | 4,000 | 196.25 |
| 1997-10-01 | 1,590 | 1,590 | 1,560 | 1,590 | 24,000 | 198.75 |
| 1997-09-30 | 1,680 | 1,680 | 1,570 | 1,600 | 20,000 | 200 |
| 1997-09-29 | 1,780 | 1,780 | 1,540 | 1,700 | 86,000 | 212.50 |
| 1997-09-26 | 1,830 | 1,830 | 1,830 | 1,830 | 198,000 | 228.75 |
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