7564 (株)ワークマン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 225 |
| 2000-12-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 225 |
| 2000-12-27 | 1,700 | 1,800 | 1,700 | 1,750 | 4,700 | 218.75 |
| 2000-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 225 |
| 2000-12-25 | 1,780 | 1,780 | 1,770 | 1,780 | 2,100 | 222.50 |
| 2000-12-21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 210 |
| 2000-12-15 | 1,800 | 1,800 | 1,800 | 1,800 | 6,500 | 225 |
| 2000-12-14 | 1,790 | 1,800 | 1,790 | 1,800 | 4,600 | 225 |
| 2000-12-08 | 1,850 | 1,850 | 1,800 | 1,800 | 1,500 | 225 |
| 2000-12-07 | 1,800 | 1,800 | 1,750 | 1,750 | 1,800 | 218.75 |
| 2000-12-06 | 1,750 | 1,790 | 1,700 | 1,790 | 2,700 | 223.75 |
| 2000-12-05 | 1,470 | 1,750 | 1,470 | 1,750 | 2,100 | 218.75 |
| 2000-12-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,600 | 218.75 |
| 2000-11-24 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 225 |
| 2000-11-17 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2000-11-15 | 1,790 | 1,800 | 1,790 | 1,800 | 2,800 | 225 |
| 2000-11-14 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 | 206.25 |
| 2000-11-10 | 1,790 | 1,800 | 1,790 | 1,800 | 1,500 | 225 |
| 2000-11-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 | 212.50 |
| 2000-11-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 207.50 |
| 2000-11-02 | 1,650 | 1,660 | 1,650 | 1,660 | 600 | 207.50 |
| 2000-11-01 | 1,600 | 1,600 | 1,590 | 1,590 | 200 | 198.75 |
| 2000-10-31 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 200 |
| 2000-10-27 | 1,600 | 1,630 | 1,600 | 1,630 | 2,100 | 203.75 |
| 2000-10-26 | 1,660 | 1,660 | 1,600 | 1,600 | 3,200 | 200 |
| 2000-10-25 | 1,750 | 1,750 | 1,660 | 1,660 | 700 | 207.50 |
| 2000-10-24 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2000-10-20 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 203.75 |
| 2000-10-13 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 201.25 |
| 2000-10-10 | 1,800 | 1,800 | 1,730 | 1,730 | 1,600 | 216.25 |
| 2000-10-06 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 223.75 |
| 2000-10-05 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 223.75 |
| 2000-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 207.50 |
| 2000-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 212.50 |
| 2000-09-25 | 1,790 | 1,790 | 1,790 | 1,790 | 400 | 223.75 |
| 2000-09-22 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 218.75 |
| 2000-09-18 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 200 |
| 2000-09-14 | 1,610 | 1,690 | 1,600 | 1,600 | 1,700 | 200 |
| 2000-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 212.50 |
| 2000-09-11 | 1,800 | 1,800 | 1,800 | 1,800 | 2,700 | 225 |
| 2000-09-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2000-09-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 221.25 |
| 2000-09-04 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 | 223.75 |
| 2000-09-01 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 222.50 |
| 2000-08-31 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 201.25 |
| 2000-08-30 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 212.50 |
| 2000-08-29 | 1,790 | 1,790 | 1,790 | 1,790 | 1,100 | 223.75 |
| 2000-08-28 | 1,790 | 1,800 | 1,780 | 1,790 | 2,200 | 223.75 |
| 2000-08-25 | 1,790 | 1,790 | 1,790 | 1,790 | 500 | 223.75 |
| 2000-08-21 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2000-08-10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,300 | 225 |
| 2000-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 212.50 |
| 2000-08-08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 201.25 |
| 2000-08-04 | 1,810 | 1,810 | 1,800 | 1,800 | 600 | 225 |
| 2000-08-01 | 1,620 | 1,700 | 1,620 | 1,700 | 2,700 | 212.50 |
| 2000-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 237.50 |
| 2000-07-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 212.50 |
| 2000-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 212.50 |
| 2000-07-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 212.50 |
| 2000-07-07 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 203.75 |
| 2000-07-04 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 202.50 |
| 2000-06-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 212.50 |
| 2000-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 200 |
| 2000-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 200 |
| 2000-06-23 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 206.25 |
| 2000-06-22 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 206.25 |
| 2000-06-09 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 | 230 |
| 2000-06-05 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 231.25 |
| 2000-06-01 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 233.75 |
| 2000-05-31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 231.25 |
| 2000-05-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 221.25 |
| 2000-05-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 222.50 |
| 2000-05-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 211.25 |
| 2000-05-10 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 236.25 |
| 2000-04-27 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 236.25 |
| 2000-04-25 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 200 |
| 2000-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 200 |
| 2000-04-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 200 |
| 2000-04-17 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 198.75 |
| 2000-04-12 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 236.25 |
| 2000-04-10 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 237.50 |
| 2000-04-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 225 |
| 2000-04-04 | 1,700 | 1,950 | 1,700 | 1,950 | 2,000 | 243.75 |
| 2000-03-30 | 1,860 | 1,950 | 1,830 | 1,900 | 4,000 | 237.50 |
| 2000-03-29 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 225 |
| 2000-03-27 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 221.25 |
| 2000-03-24 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 218.75 |
| 2000-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 225 |
| 2000-03-22 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 206.25 |
| 2000-03-17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 212.50 |
| 2000-03-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 212.50 |
| 2000-03-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 225 |
| 2000-03-13 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 227.50 |
| 2000-03-07 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 176.25 |
| 2000-03-03 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 178.75 |
| 2000-02-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 176.25 |
| 2000-02-25 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 176.25 |
| 2000-02-24 | 1,400 | 1,420 | 1,400 | 1,410 | 5,000 | 176.25 |
| 2000-02-23 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 177.50 |
| 2000-02-22 | 1,500 | 1,500 | 1,420 | 1,420 | 9,000 | 177.50 |
| 2000-02-21 | 1,500 | 1,500 | 1,470 | 1,500 | 6,000 | 187.50 |
| 2000-02-17 | 1,600 | 1,650 | 1,600 | 1,600 | 4,000 | 200 |
| 2000-02-16 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 206.25 |
| 2000-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 18,000 | 218.75 |
| 2000-02-14 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 218.75 |
| 2000-02-10 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 231.25 |
| 2000-02-09 | 1,750 | 1,770 | 1,750 | 1,770 | 12,000 | 221.25 |
| 2000-02-08 | 1,700 | 1,780 | 1,700 | 1,780 | 9,000 | 222.50 |
| 2000-02-07 | 1,810 | 1,810 | 1,750 | 1,750 | 4,000 | 218.75 |
| 2000-02-04 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 226.25 |
| 2000-02-03 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 226.25 |
| 2000-02-01 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 222.50 |
| 2000-01-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 225 |
| 2000-01-26 | 1,800 | 1,820 | 1,800 | 1,800 | 17,000 | 225 |
| 2000-01-25 | 1,900 | 1,900 | 1,800 | 1,800 | 2,000 | 225 |
| 2000-01-24 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 237.50 |
| 2000-01-21 | 1,850 | 1,950 | 1,850 | 1,950 | 6,000 | 243.75 |
| 2000-01-20 | 1,730 | 1,760 | 1,730 | 1,760 | 3,000 | 220 |
| 2000-01-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 212.50 |
| 2000-01-18 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 210 |
| 2000-01-17 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 208.75 |
| 2000-01-14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 206.25 |
| 2000-01-13 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 206.25 |
| 2000-01-12 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 206.25 |
| 2000-01-11 | 1,890 | 1,890 | 1,720 | 1,720 | 3,000 | 215 |
| 2000-01-07 | 1,630 | 1,650 | 1,600 | 1,650 | 34,000 | 206.25 |
| 2000-01-06 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 | 203.75 |
| 2000-01-05 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 205 |
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