7564 (株)ワークマン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 133.75 |
| 1998-12-29 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 137.50 |
| 1998-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 137.50 |
| 1998-12-25 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 137.50 |
| 1998-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 137.50 |
| 1998-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 137.50 |
| 1998-12-21 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 131.25 |
| 1998-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 131.25 |
| 1998-12-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 131.25 |
| 1998-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 131.25 |
| 1998-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 137.50 |
| 1998-12-04 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 150 |
| 1998-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 143.75 |
| 1998-11-27 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 143.75 |
| 1998-11-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 140 |
| 1998-11-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 147.50 |
| 1998-10-29 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 137.50 |
| 1998-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 150 |
| 1998-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 150 |
| 1998-10-09 | 1,100 | 1,200 | 1,100 | 1,200 | 5,000 | 150 |
| 1998-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 143.75 |
| 1998-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 143.75 |
| 1998-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 150 |
| 1998-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 153.75 |
| 1998-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 156.25 |
| 1998-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 156.25 |
| 1998-09-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 177.50 |
| 1998-08-18 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 | 185 |
| 1998-08-12 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 185 |
| 1998-07-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 193.75 |
| 1998-07-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 181.25 |
| 1998-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 175 |
| 1998-07-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 175 |
| 1998-07-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 177.50 |
| 1998-07-08 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 177.50 |
| 1998-07-07 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 181.25 |
| 1998-07-06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 177.50 |
| 1998-07-03 | 1,500 | 1,500 | 1,420 | 1,420 | 5,000 | 177.50 |
| 1998-06-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 177.50 |
| 1998-06-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 155 |
| 1998-06-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 155 |
| 1998-06-10 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 152.50 |
| 1998-06-08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 152.50 |
| 1998-06-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 153.75 |
| 1998-06-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 152.50 |
| 1998-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 9,000 | 153.75 |
| 1998-06-01 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 153.75 |
| 1998-05-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 153.75 |
| 1998-05-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 153.75 |
| 1998-05-26 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 | 153.75 |
| 1998-05-25 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 152.50 |
| 1998-05-20 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 153.75 |
| 1998-05-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 153.75 |
| 1998-05-13 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 156.25 |
| 1998-05-12 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 156.25 |
| 1998-05-08 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 156.25 |
| 1998-05-06 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 156.25 |
| 1998-05-01 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 165 |
| 1998-04-30 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 162.50 |
| 1998-04-24 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 168.75 |
| 1998-04-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 157.50 |
| 1998-04-21 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 157.50 |
| 1998-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 162.50 |
| 1998-04-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 172.50 |
| 1998-04-09 | 1,380 | 1,390 | 1,380 | 1,390 | 7,000 | 173.75 |
| 1998-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 175 |
| 1998-04-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 172.50 |
| 1998-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 175 |
| 1998-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 175 |
| 1998-03-19 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 175 |
| 1998-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 181.25 |
| 1998-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 181.25 |
| 1998-03-13 | 1,300 | 1,400 | 1,300 | 1,400 | 3,000 | 175 |
| 1998-03-12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 156.25 |
| 1998-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 200 |
| 1998-02-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 200 |
| 1998-02-18 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 206.25 |
| 1998-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 206.25 |
| 1998-02-13 | 1,650 | 1,690 | 1,650 | 1,650 | 5,000 | 206.25 |
| 1998-02-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 210 |
| 1998-02-06 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 206.25 |
| 1998-02-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 210 |
| 1998-02-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 206.25 |
| 1998-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 206.25 |
| 1998-02-02 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 205 |
| 1998-01-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 201.25 |
| 1998-01-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 205 |
| 1998-01-27 | 1,620 | 1,640 | 1,620 | 1,640 | 2,000 | 205 |
| 1998-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 200 |
| 1998-01-21 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 198.75 |
| 1998-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 200 |
| 1998-01-16 | 1,580 | 1,600 | 1,570 | 1,600 | 7,000 | 200 |
| 1998-01-14 | 1,590 | 1,600 | 1,580 | 1,580 | 9,000 | 197.50 |
| 1998-01-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 200 |
| 1998-01-12 | 1,600 | 1,600 | 1,590 | 1,600 | 6,000 | 200 |
| 1998-01-08 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 205 |
| 1998-01-07 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 206.25 |
| 1998-01-06 | 1,680 | 1,680 | 1,660 | 1,660 | 6,000 | 207.50 |
| 1998-01-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 210 |
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