7564 (株)ワークマンの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-26	2,300	2,300	2,300	2,300	300	287.50
2001-12-25	2,300	2,300	2,300	2,300	300	287.50
2001-12-21	2,300	2,300	2,300	2,300	300	287.50
2001-12-10	2,550	2,550	2,500	2,500	2,900	312.50
2001-12-05	2,500	2,550	2,500	2,550	900	318.75
2001-12-03	2,640	2,650	2,640	2,650	1,000	331.25
2001-11-28	2,510	2,510	2,510	2,510	200	313.75
2001-11-27	2,510	2,510	2,510	2,510	800	313.75
2001-11-26	2,560	2,650	2,560	2,560	700	320
2001-11-20	2,600	2,600	2,600	2,600	900	325
2001-11-19	2,600	2,600	2,600	2,600	200	325
2001-11-12	2,650	2,650	2,650	2,650	900	331.25
2001-11-09	2,500	2,500	2,500	2,500	400	312.50
2001-11-06	2,600	2,600	2,500	2,500	20,500	312.50
2001-11-05	2,950	2,950	2,600	2,600	1,400	325
2001-10-25	2,520	2,520	2,520	2,520	1,000	315
2001-10-22	2,550	2,550	2,500	2,500	400	312.50
2001-10-18	2,600	2,600	2,600	2,600	500	325
2001-10-17	2,650	2,650	2,600	2,600	600	325
2001-10-12	2,600	2,600	2,600	2,600	4,600	325
2001-10-11	2,580	2,580	2,580	2,580	900	322.50
2001-10-10	2,600	2,600	2,600	2,600	1,100	325
2001-10-09	2,500	2,500	2,500	2,500	800	312.50
2001-10-05	2,500	2,500	2,500	2,500	600	312.50
2001-10-04	2,380	2,380	2,380	2,380	200	297.50
2001-10-03	2,350	2,350	2,350	2,350	200	293.75
2001-09-27	2,250	2,250	2,200	2,200	1,000	275
2001-09-26	2,260	2,260	2,250	2,250	1,000	281.25
2001-09-25	2,250	2,250	2,250	2,250	1,200	281.25
2001-09-20	2,400	2,400	2,400	2,400	100	300
2001-09-18	2,300	2,300	2,300	2,300	2,000	287.50
2001-09-13	2,200	2,200	2,200	2,200	100	275
2001-09-10	2,500	2,540	2,500	2,540	1,100	317.50
2001-09-07	2,510	2,510	2,450	2,450	1,100	306.25
2001-09-05	2,600	2,600	2,590	2,590	700	323.75
2001-08-31	2,500	2,500	2,500	2,500	100	312.50
2001-08-30	2,500	2,500	2,500	2,500	1,400	312.50
2001-08-29	2,500	2,500	2,500	2,500	7,000	312.50
2001-08-28	2,550	2,550	2,550	2,550	3,900	318.75
2001-08-27	2,590	2,590	2,590	2,590	1,300	323.75
2001-08-24	2,600	2,600	2,600	2,600	300	325
2001-08-23	2,500	2,500	2,500	2,500	500	312.50
2001-08-22	2,500	2,500	2,500	2,500	2,100	312.50
2001-08-21	2,500	2,500	2,500	2,500	300	312.50
2001-08-20	2,500	2,500	2,500	2,500	800	312.50
2001-08-17	2,500	2,500	2,500	2,500	1,200	312.50
2001-08-16	2,500	2,500	2,470	2,500	4,400	312.50
2001-08-15	2,500	2,500	2,500	2,500	3,100	312.50
2001-08-14	2,500	2,500	2,500	2,500	500	312.50
2001-08-13	2,620	2,620	2,520	2,520	300	315
2001-08-10	2,620	2,620	2,620	2,620	1,100	327.50
2001-08-09	2,300	2,300	2,300	2,300	100	287.50
2001-08-07	2,260	2,260	2,260	2,260	100	282.50
2001-08-03	2,260	2,260	2,260	2,260	900	282.50
2001-08-02	2,300	2,300	2,300	2,300	300	287.50
2001-08-01	2,300	2,300	2,300	2,300	700	287.50
2001-07-30	2,320	2,320	2,300	2,300	5,000	287.50
2001-07-26	2,390	2,390	2,300	2,300	1,100	287.50
2001-07-25	2,390	2,450	2,390	2,450	700	306.25
2001-07-23	2,300	2,300	2,300	2,300	100	287.50
2001-07-19	2,300	2,300	2,300	2,300	100	287.50
2001-07-12	2,450	2,450	2,410	2,410	1,000	301.25
2001-07-11	2,450	2,450	2,450	2,450	200	306.25
2001-07-10	2,450	2,450	2,410	2,450	4,100	306.25
2001-07-09	2,450	2,450	2,410	2,410	900	301.25
2001-07-06	2,400	2,410	2,400	2,410	2,600	301.25
2001-07-05	2,400	2,400	2,400	2,400	1,200	300
2001-07-04	2,340	2,350	2,340	2,350	600	293.75
2001-07-03	2,340	2,340	2,340	2,340	1,100	292.50
2001-06-29	2,300	2,350	2,300	2,310	3,000	288.75
2001-06-28	2,300	2,300	2,300	2,300	400	287.50
2001-06-27	2,300	2,300	2,300	2,300	1,500	287.50
2001-06-25	2,330	2,330	2,330	2,330	2,200	291.25
2001-06-22	2,300	2,310	2,300	2,310	5,800	288.75
2001-06-21	2,260	2,260	2,260	2,260	500	282.50
2001-06-18	2,200	2,200	2,200	2,200	3,600	275
2001-06-15	2,210	2,210	2,150	2,200	4,400	275
2001-06-14	2,200	2,210	2,170	2,200	2,900	275
2001-06-12	2,210	2,210	2,210	2,210	800	276.25
2001-06-11	2,230	2,230	2,220	2,220	600	277.50
2001-06-08	2,290	2,290	2,210	2,210	1,800	276.25
2001-06-07	2,260	2,260	2,220	2,220	1,500	277.50
2001-06-06	2,290	2,290	2,290	2,290	100	286.25
2001-06-05	2,250	2,250	2,250	2,250	1,500	281.25
2001-06-04	2,340	2,340	2,340	2,340	200	292.50
2001-06-01	2,280	2,360	2,210	2,300	4,100	287.50
2001-05-31	2,200	2,230	2,200	2,200	2,300	275
2001-05-30	2,210	2,240	2,200	2,240	2,500	280
2001-05-29	2,250	2,250	2,250	2,250	2,200	281.25
2001-05-28	2,410	2,410	2,360	2,380	1,500	297.50
2001-05-25	2,430	2,440	2,390	2,390	9,900	298.75
2001-05-24	2,420	2,450	2,400	2,430	13,400	303.75
2001-05-23	2,220	2,400	2,220	2,400	8,000	300
2001-05-22	2,210	2,210	2,210	2,210	2,400	276.25
2001-05-21	2,250	2,270	2,210	2,250	9,100	281.25
2001-05-18	2,280	2,280	2,280	2,280	100	285
2001-05-17	2,120	2,230	2,110	2,230	9,400	278.75
2001-05-16	2,100	2,150	2,100	2,110	3,800	263.75
2001-05-15	2,090	2,100	2,090	2,100	4,000	262.50
2001-05-14	2,100	2,100	2,100	2,100	100	262.50
2001-05-11	2,180	2,180	2,010	2,130	1,400	266.25
2001-05-10	2,030	2,200	2,010	2,200	5,000	275
2001-05-09	2,030	2,030	2,000	2,020	6,600	252.50
2001-05-08	2,000	2,030	2,000	2,030	10,800	253.75
2001-05-07	1,970	2,000	1,970	2,000	9,200	250
2001-05-02	1,950	1,970	1,950	1,970	5,500	246.25
2001-05-01	1,950	1,950	1,950	1,950	800	243.75
2001-04-27	1,960	1,960	1,950	1,950	3,600	243.75
2001-04-26	1,950	1,950	1,950	1,950	4,100	243.75
2001-04-25	1,950	1,970	1,950	1,970	1,100	246.25
2001-04-24	1,970	1,970	1,950	1,970	1,100	246.25
2001-04-20	1,950	1,970	1,950	1,970	2,700	246.25
2001-04-19	1,950	1,950	1,950	1,950	5,000	243.75
2001-04-17	1,900	1,900	1,900	1,900	900	237.50
2001-04-11	1,950	1,950	1,950	1,950	3,000	243.75
2001-04-10	1,950	1,950	1,950	1,950	11,600	243.75
2001-04-06	1,920	1,920	1,900	1,900	2,000	237.50
2001-04-05	1,950	1,950	1,950	1,950	600	243.75
2001-04-04	1,900	1,910	1,900	1,900	2,400	237.50
2001-04-03	1,900	1,900	1,900	1,900	2,000	237.50
2001-04-02	1,900	1,900	1,900	1,900	1,000	237.50
2001-03-29	1,850	1,890	1,850	1,890	2,100	236.25
2001-03-28	1,890	1,890	1,890	1,890	700	236.25
2001-03-27	1,890	1,890	1,890	1,890	2,100	236.25
2001-03-26	1,950	1,950	1,950	1,950	300	243.75
2001-03-23	1,890	1,890	1,890	1,890	1,000	236.25
2001-03-22	1,860	1,890	1,860	1,890	4,000	236.25
2001-03-21	1,860	1,860	1,860	1,860	100	232.50
2001-03-15	1,820	1,830	1,820	1,830	800	228.75
2001-03-14	1,820	1,820	1,820	1,820	200	227.50
2001-03-09	1,850	1,850	1,800	1,830	47,400	228.75
2001-03-08	1,800	1,800	1,790	1,800	5,700	225
2001-03-07	1,810	1,810	1,810	1,810	200	226.25
2001-03-05	1,810	1,810	1,810	1,810	400	226.25
2001-03-02	1,780	1,780	1,780	1,780	1,000	222.50
2001-03-01	1,770	1,790	1,770	1,790	2,900	223.75
2001-02-28	1,760	1,770	1,760	1,770	8,000	221.25
2001-02-27	1,770	1,770	1,770	1,770	2,500	221.25
2001-02-26	1,800	1,800	1,800	1,800	1,400	225
2001-02-23	1,760	1,770	1,750	1,770	2,100	221.25
2001-02-22	1,770	1,800	1,760	1,760	6,000	220
2001-02-21	1,760	1,770	1,750	1,760	5,300	220
2001-02-16	1,750	1,750	1,750	1,750	600	218.75
2001-02-14	1,690	1,690	1,680	1,680	10,000	210
2001-02-13	1,710	1,710	1,700	1,700	5,000	212.50
2001-02-09	1,710	1,710	1,710	1,710	1,900	213.75
2001-02-08	1,710	1,710	1,710	1,710	100	213.75
2001-02-05	1,710	1,710	1,710	1,710	600	213.75
2001-02-01	1,600	1,600	1,600	1,600	1,300	200
2001-01-31	1,600	1,600	1,600	1,600	100	200
2001-01-30	1,600	1,600	1,600	1,600	500	200
2001-01-29	1,600	1,600	1,600	1,600	2,600	200
2001-01-26	1,570	1,600	1,570	1,600	3,300	200
2001-01-25	1,640	1,640	1,570	1,570	3,300	196.25
2001-01-24	1,610	1,610	1,610	1,610	500	201.25
2001-01-22	1,700	1,700	1,700	1,700	100	212.50
2001-01-10	1,850	1,850	1,850	1,850	1,400	231.25
2001-01-05	1,850	1,850	1,850	1,850	500	231.25

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

7564 (株)ワークマン の時系列データ [2001年度]

7564 (株)ワークマンの時系列データ [2001年度]