7564 (株)ワークマン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 231.25 |
| 2002-12-26 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 217.50 |
| 2002-12-25 | 1,710 | 1,770 | 1,710 | 1,770 | 1,500 | 221.25 |
| 2002-12-19 | 1,700 | 1,730 | 1,700 | 1,710 | 2,800 | 213.75 |
| 2002-12-18 | 1,710 | 1,750 | 1,710 | 1,730 | 2,100 | 216.25 |
| 2002-12-17 | 1,680 | 1,700 | 1,680 | 1,690 | 1,700 | 211.25 |
| 2002-12-16 | 1,710 | 1,710 | 1,550 | 1,680 | 3,600 | 210 |
| 2002-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 6,500 | 225 |
| 2002-12-12 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 232.50 |
| 2002-12-10 | 1,940 | 1,990 | 1,880 | 1,880 | 5,300 | 235 |
| 2002-12-09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 231.25 |
| 2002-12-05 | 1,850 | 1,900 | 1,850 | 1,900 | 5,900 | 237.50 |
| 2002-12-03 | 1,990 | 1,990 | 1,990 | 1,990 | 1,300 | 248.75 |
| 2002-11-25 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 250 |
| 2002-11-22 | 1,900 | 1,920 | 1,900 | 1,920 | 300 | 240 |
| 2002-11-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,600 | 237.50 |
| 2002-11-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,700 | 237.50 |
| 2002-11-18 | 1,930 | 1,980 | 1,930 | 1,980 | 500 | 247.50 |
| 2002-11-15 | 1,900 | 2,000 | 1,900 | 2,000 | 3,300 | 250 |
| 2002-11-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 237.50 |
| 2002-11-13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 237.50 |
| 2002-11-12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 237.50 |
| 2002-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,400 | 250 |
| 2002-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 237.50 |
| 2002-11-07 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 237.50 |
| 2002-11-06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 238.75 |
| 2002-11-05 | 1,910 | 1,950 | 1,910 | 1,950 | 2,100 | 243.75 |
| 2002-11-01 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 251.25 |
| 2002-10-31 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 250 |
| 2002-10-30 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 251.25 |
| 2002-10-29 | 2,010 | 2,010 | 2,000 | 2,000 | 900 | 250 |
| 2002-10-25 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 262.50 |
| 2002-10-23 | 2,000 | 2,000 | 2,000 | 2,000 | 3,900 | 250 |
| 2002-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 250 |
| 2002-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,100 | 250 |
| 2002-10-16 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 256.25 |
| 2002-10-15 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 250 |
| 2002-10-10 | 2,100 | 2,100 | 2,000 | 2,000 | 1,400 | 250 |
| 2002-10-07 | 2,380 | 2,380 | 2,380 | 2,380 | 400 | 297.50 |
| 2002-10-03 | 1,990 | 1,990 | 1,990 | 1,990 | 1,600 | 248.75 |
| 2002-10-02 | 2,000 | 2,000 | 1,990 | 1,990 | 3,300 | 248.75 |
| 2002-10-01 | 1,990 | 2,000 | 1,990 | 1,990 | 2,100 | 248.75 |
| 2002-09-30 | 1,990 | 1,990 | 1,990 | 1,990 | 500 | 248.75 |
| 2002-09-26 | 1,960 | 1,960 | 1,910 | 1,910 | 1,500 | 238.75 |
| 2002-09-25 | 1,990 | 2,000 | 1,990 | 2,000 | 500 | 250 |
| 2002-09-24 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 238.75 |
| 2002-09-20 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 247.50 |
| 2002-09-19 | 1,980 | 1,980 | 1,980 | 1,980 | 900 | 247.50 |
| 2002-09-13 | 2,000 | 2,050 | 2,000 | 2,000 | 5,100 | 250 |
| 2002-09-12 | 1,980 | 2,000 | 1,980 | 2,000 | 700 | 250 |
| 2002-09-11 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 247.50 |
| 2002-09-10 | 2,040 | 2,040 | 2,040 | 2,040 | 1,300 | 255 |
| 2002-09-09 | 1,980 | 2,000 | 1,980 | 2,000 | 2,300 | 250 |
| 2002-09-06 | 2,050 | 2,050 | 2,000 | 2,000 | 2,200 | 250 |
| 2002-09-05 | 2,090 | 2,090 | 2,090 | 2,090 | 500 | 261.25 |
| 2002-09-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 250 |
| 2002-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 250 |
| 2002-08-28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 250 |
| 2002-08-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 256.25 |
| 2002-08-26 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 256.25 |
| 2002-08-23 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 262.50 |
| 2002-08-22 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 261.25 |
| 2002-08-16 | 2,060 | 2,060 | 2,050 | 2,050 | 200 | 256.25 |
| 2002-08-14 | 1,960 | 2,080 | 1,960 | 2,080 | 200 | 260 |
| 2002-08-12 | 2,100 | 2,100 | 2,060 | 2,060 | 1,500 | 257.50 |
| 2002-08-09 | 2,080 | 2,080 | 2,080 | 2,080 | 200 | 260 |
| 2002-08-08 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 260 |
| 2002-08-07 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 258.75 |
| 2002-08-05 | 2,050 | 2,130 | 2,050 | 2,060 | 3,000 | 257.50 |
| 2002-08-02 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 262.50 |
| 2002-07-30 | 2,200 | 2,200 | 2,200 | 2,200 | 1,100 | 275 |
| 2002-07-26 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 275 |
| 2002-07-25 | 2,110 | 2,190 | 2,110 | 2,120 | 1,300 | 265 |
| 2002-07-18 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 287.50 |
| 2002-07-17 | 2,300 | 2,300 | 2,300 | 2,300 | 2,100 | 287.50 |
| 2002-07-15 | 2,250 | 2,300 | 2,250 | 2,300 | 5,100 | 287.50 |
| 2002-07-10 | 2,280 | 2,300 | 2,280 | 2,300 | 1,200 | 287.50 |
| 2002-07-09 | 2,160 | 2,160 | 2,160 | 2,160 | 200 | 270 |
| 2002-07-08 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 272.50 |
| 2002-07-05 | 2,150 | 2,150 | 2,150 | 2,150 | 400 | 268.75 |
| 2002-07-04 | 2,070 | 2,070 | 2,070 | 2,070 | 1,400 | 258.75 |
| 2002-07-02 | 2,250 | 2,260 | 2,250 | 2,260 | 500 | 282.50 |
| 2002-06-28 | 2,280 | 2,300 | 2,280 | 2,300 | 5,000 | 287.50 |
| 2002-06-25 | 2,280 | 2,280 | 2,280 | 2,280 | 400 | 285 |
| 2002-06-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,500 | 256.25 |
| 2002-06-18 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 275 |
| 2002-06-17 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | 280 |
| 2002-06-14 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 281.25 |
| 2002-06-13 | 2,200 | 2,280 | 2,200 | 2,280 | 400 | 285 |
| 2002-06-10 | 2,300 | 2,300 | 2,300 | 2,300 | 1,100 | 287.50 |
| 2002-06-06 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 281.25 |
| 2002-06-05 | 2,260 | 2,300 | 2,260 | 2,300 | 400 | 287.50 |
| 2002-06-04 | 2,200 | 2,230 | 2,200 | 2,220 | 2,400 | 277.50 |
| 2002-06-03 | 2,190 | 2,190 | 2,190 | 2,190 | 1,800 | 273.75 |
| 2002-05-31 | 2,140 | 2,180 | 2,140 | 2,140 | 2,300 | 267.50 |
| 2002-05-27 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 262.50 |
| 2002-05-24 | 2,160 | 2,160 | 2,140 | 2,140 | 500 | 267.50 |
| 2002-05-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 250 |
| 2002-05-21 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 250 |
| 2002-05-17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 250 |
| 2002-05-16 | 1,990 | 2,000 | 1,990 | 2,000 | 500 | 250 |
| 2002-05-15 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 248.75 |
| 2002-05-13 | 2,140 | 2,140 | 2,140 | 2,140 | 300 | 267.50 |
| 2002-05-10 | 2,150 | 2,150 | 2,140 | 2,140 | 1,400 | 267.50 |
| 2002-05-08 | 2,050 | 2,060 | 2,050 | 2,060 | 200 | 257.50 |
| 2002-05-07 | 2,040 | 2,040 | 2,040 | 2,040 | 700 | 255 |
| 2002-05-02 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 246.25 |
| 2002-04-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 237.50 |
| 2002-04-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,400 | 242.50 |
| 2002-04-24 | 1,940 | 1,940 | 1,900 | 1,900 | 600 | 237.50 |
| 2002-04-23 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 242.50 |
| 2002-04-22 | 1,930 | 1,940 | 1,930 | 1,930 | 2,100 | 241.25 |
| 2002-04-19 | 2,000 | 2,000 | 1,930 | 2,000 | 1,300 | 250 |
| 2002-04-10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,200 | 281.25 |
| 2002-04-09 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 287.50 |
| 2002-04-05 | 2,300 | 2,300 | 2,300 | 2,300 | 400 | 287.50 |
| 2002-03-29 | 2,200 | 2,300 | 2,200 | 2,300 | 3,800 | 287.50 |
| 2002-03-27 | 2,010 | 2,150 | 2,010 | 2,150 | 4,000 | 268.75 |
| 2002-03-25 | 2,150 | 2,150 | 2,140 | 2,150 | 900 | 268.75 |
| 2002-03-20 | 1,960 | 2,030 | 1,960 | 2,030 | 1,900 | 253.75 |
| 2002-03-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 250 |
| 2002-03-18 | 1,900 | 1,900 | 1,870 | 1,870 | 300 | 233.75 |
| 2002-03-14 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 237.50 |
| 2002-03-13 | 1,910 | 1,910 | 1,900 | 1,900 | 200 | 237.50 |
| 2002-03-11 | 2,190 | 2,190 | 2,190 | 2,190 | 1,100 | 273.75 |
| 2002-03-07 | 1,700 | 2,000 | 1,700 | 2,000 | 1,800 | 250 |
| 2002-03-06 | 1,700 | 1,710 | 1,700 | 1,700 | 1,800 | 212.50 |
| 2002-03-05 | 1,750 | 1,750 | 1,600 | 1,700 | 8,300 | 212.50 |
| 2002-03-04 | 1,750 | 1,800 | 1,750 | 1,760 | 500 | 220 |
| 2002-03-01 | 1,790 | 1,900 | 1,790 | 1,790 | 4,200 | 223.75 |
| 2002-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2002-02-27 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 225 |
| 2002-02-26 | 1,920 | 1,920 | 1,890 | 1,890 | 400 | 236.25 |
| 2002-02-25 | 1,960 | 1,960 | 1,950 | 1,950 | 1,100 | 243.75 |
| 2002-02-22 | 1,950 | 1,960 | 1,950 | 1,960 | 600 | 245 |
| 2002-02-21 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 243.75 |
| 2002-02-20 | 1,980 | 1,980 | 1,970 | 1,970 | 800 | 246.25 |
| 2002-02-18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 250 |
| 2002-02-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,200 | 281.25 |
| 2002-02-08 | 1,960 | 1,960 | 1,950 | 1,950 | 400 | 243.75 |
| 2002-02-07 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 251.25 |
| 2002-02-05 | 2,090 | 2,100 | 2,090 | 2,090 | 1,400 | 261.25 |
| 2002-02-04 | 2,090 | 2,100 | 2,090 | 2,100 | 200 | 262.50 |
| 2002-02-01 | 2,090 | 2,100 | 2,090 | 2,090 | 2,500 | 261.25 |
| 2002-01-31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,200 | 262.50 |
| 2002-01-30 | 2,120 | 2,120 | 2,120 | 2,120 | 100 | 265 |
| 2002-01-29 | 2,120 | 2,120 | 2,120 | 2,120 | 100 | 265 |
| 2002-01-25 | 2,290 | 2,290 | 2,290 | 2,290 | 400 | 286.25 |
| 2002-01-24 | 2,050 | 2,090 | 2,050 | 2,090 | 200 | 261.25 |
| 2002-01-23 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 256.25 |
| 2002-01-22 | 1,980 | 2,050 | 1,980 | 2,050 | 400 | 256.25 |
| 2002-01-21 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 247.50 |
| 2002-01-18 | 1,990 | 1,990 | 1,980 | 1,980 | 200 | 247.50 |
| 2002-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 250 |
| 2002-01-16 | 2,010 | 2,030 | 2,000 | 2,030 | 300 | 253.75 |
| 2002-01-10 | 2,290 | 2,290 | 2,280 | 2,280 | 1,100 | 285 |
| 2002-01-08 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 287.50 |
| 2002-01-07 | 2,120 | 2,390 | 2,110 | 2,390 | 1,100 | 298.75 |
| 2002-01-04 | 1,920 | 2,450 | 1,920 | 2,450 | 1,500 | 306.25 |
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