7564 (株)ワークマン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 312.50 |
| 2003-12-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 300 |
| 2003-12-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 300 |
| 2003-12-19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 300 |
| 2003-12-18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 300 |
| 2003-12-17 | 2,390 | 2,400 | 2,390 | 2,400 | 1,100 | 300 |
| 2003-12-15 | 2,400 | 2,400 | 2,400 | 2,400 | 3,300 | 300 |
| 2003-12-12 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 300 |
| 2003-12-11 | 2,350 | 2,400 | 2,300 | 2,400 | 4,300 | 300 |
| 2003-12-10 | 2,350 | 2,350 | 2,350 | 2,350 | 1,200 | 293.75 |
| 2003-12-09 | 2,170 | 2,170 | 2,170 | 2,170 | 100 | 271.25 |
| 2003-12-08 | 2,160 | 2,160 | 2,160 | 2,160 | 300 | 270 |
| 2003-12-05 | 2,130 | 2,160 | 2,130 | 2,160 | 3,600 | 270 |
| 2003-12-03 | 2,340 | 2,400 | 2,300 | 2,320 | 2,400 | 290 |
| 2003-12-02 | 2,300 | 2,300 | 2,300 | 2,300 | 500 | 287.50 |
| 2003-12-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,300 | 287.50 |
| 2003-11-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,300 | 287.50 |
| 2003-11-25 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 300 |
| 2003-11-20 | 2,300 | 2,300 | 2,300 | 2,300 | 400 | 287.50 |
| 2003-11-19 | 2,300 | 2,300 | 2,300 | 2,300 | 500 | 287.50 |
| 2003-11-13 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 287.50 |
| 2003-11-10 | 2,480 | 2,480 | 2,440 | 2,440 | 1,100 | 305 |
| 2003-11-07 | 2,400 | 2,440 | 2,400 | 2,440 | 3,300 | 305 |
| 2003-11-05 | 2,200 | 2,280 | 2,200 | 2,280 | 3,400 | 285 |
| 2003-10-29 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 267.50 |
| 2003-10-27 | 2,310 | 2,310 | 2,020 | 2,020 | 700 | 252.50 |
| 2003-10-24 | 2,310 | 2,310 | 2,310 | 2,310 | 400 | 288.75 |
| 2003-10-23 | 2,310 | 2,310 | 2,310 | 2,310 | 900 | 288.75 |
| 2003-10-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,200 | 306.25 |
| 2003-10-20 | 2,450 | 2,450 | 2,450 | 2,450 | 400 | 306.25 |
| 2003-10-17 | 2,400 | 2,450 | 2,400 | 2,450 | 1,700 | 306.25 |
| 2003-10-16 | 2,380 | 2,400 | 2,330 | 2,400 | 2,800 | 300 |
| 2003-10-15 | 2,250 | 2,400 | 2,250 | 2,380 | 12,800 | 297.50 |
| 2003-10-10 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 281.25 |
| 2003-10-09 | 2,150 | 2,150 | 2,150 | 2,150 | 600 | 268.75 |
| 2003-10-08 | 2,100 | 2,150 | 2,010 | 2,150 | 9,200 | 268.75 |
| 2003-10-07 | 2,100 | 2,100 | 2,100 | 2,100 | 600 | 262.50 |
| 2003-10-06 | 2,100 | 2,150 | 2,090 | 2,150 | 2,500 | 268.75 |
| 2003-10-03 | 2,000 | 2,110 | 2,000 | 2,100 | 1,800 | 262.50 |
| 2003-10-02 | 2,000 | 2,000 | 1,980 | 1,980 | 4,100 | 247.50 |
| 2003-10-01 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 250 |
| 2003-09-30 | 2,010 | 2,010 | 2,000 | 2,000 | 4,800 | 250 |
| 2003-09-29 | 2,080 | 2,080 | 2,030 | 2,030 | 600 | 253.75 |
| 2003-09-26 | 2,100 | 2,100 | 2,080 | 2,080 | 1,000 | 260 |
| 2003-09-25 | 2,170 | 2,170 | 2,100 | 2,100 | 700 | 262.50 |
| 2003-09-24 | 1,920 | 1,920 | 1,920 | 1,920 | 1,400 | 240 |
| 2003-09-19 | 1,920 | 1,920 | 1,920 | 1,920 | 700 | 240 |
| 2003-09-18 | 1,920 | 1,920 | 1,920 | 1,920 | 600 | 240 |
| 2003-09-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,400 | 238.75 |
| 2003-09-16 | 1,910 | 1,910 | 1,910 | 1,910 | 900 | 238.75 |
| 2003-09-12 | 1,910 | 1,910 | 1,910 | 1,910 | 8,300 | 238.75 |
| 2003-09-10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,500 | 238.75 |
| 2003-09-09 | 1,910 | 1,910 | 1,910 | 1,910 | 2,500 | 238.75 |
| 2003-09-08 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 238.75 |
| 2003-09-05 | 1,910 | 1,920 | 1,910 | 1,910 | 3,300 | 238.75 |
| 2003-09-04 | 1,910 | 1,910 | 1,910 | 1,910 | 1,300 | 238.75 |
| 2003-09-01 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 242.50 |
| 2003-08-29 | 1,900 | 1,910 | 1,900 | 1,910 | 2,300 | 238.75 |
| 2003-08-28 | 1,880 | 1,900 | 1,880 | 1,900 | 1,200 | 237.50 |
| 2003-08-27 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 237.50 |
| 2003-08-25 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 236.25 |
| 2003-08-20 | 1,870 | 1,870 | 1,870 | 1,870 | 14,700 | 233.75 |
| 2003-08-19 | 1,870 | 1,880 | 1,870 | 1,870 | 10,600 | 233.75 |
| 2003-08-18 | 1,870 | 1,880 | 1,870 | 1,870 | 7,100 | 233.75 |
| 2003-08-15 | 1,870 | 1,870 | 1,870 | 1,870 | 3,900 | 233.75 |
| 2003-08-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,100 | 231.25 |
| 2003-08-11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,900 | 233.75 |
| 2003-08-05 | 1,870 | 1,870 | 1,870 | 1,870 | 1,100 | 233.75 |
| 2003-08-01 | 1,850 | 1,880 | 1,840 | 1,870 | 4,000 | 233.75 |
| 2003-07-31 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 225 |
| 2003-07-29 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 231.25 |
| 2003-07-28 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 231.25 |
| 2003-07-25 | 1,870 | 1,870 | 1,870 | 1,870 | 1,100 | 233.75 |
| 2003-07-24 | 1,860 | 1,860 | 1,850 | 1,850 | 600 | 231.25 |
| 2003-07-23 | 1,870 | 1,870 | 1,850 | 1,850 | 300 | 231.25 |
| 2003-07-18 | 1,880 | 1,880 | 1,880 | 1,880 | 500 | 235 |
| 2003-07-17 | 1,890 | 1,890 | 1,890 | 1,890 | 3,700 | 236.25 |
| 2003-07-14 | 1,880 | 1,880 | 1,880 | 1,880 | 6,100 | 235 |
| 2003-07-10 | 1,880 | 1,880 | 1,880 | 1,880 | 7,300 | 235 |
| 2003-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,600 | 235 |
| 2003-07-08 | 1,870 | 1,880 | 1,870 | 1,880 | 5,000 | 235 |
| 2003-07-07 | 1,850 | 1,880 | 1,850 | 1,880 | 4,700 | 235 |
| 2003-07-04 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 231.25 |
| 2003-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 231.25 |
| 2003-07-02 | 1,880 | 1,880 | 1,850 | 1,850 | 3,100 | 231.25 |
| 2003-07-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 236.25 |
| 2003-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 | 237.50 |
| 2003-06-27 | 1,850 | 1,850 | 1,850 | 1,850 | 2,100 | 231.25 |
| 2003-06-25 | 1,900 | 1,900 | 1,850 | 1,850 | 500 | 231.25 |
| 2003-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,200 | 225 |
| 2003-06-20 | 1,800 | 1,800 | 1,760 | 1,760 | 1,100 | 220 |
| 2003-06-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,300 | 237.50 |
| 2003-06-09 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 225 |
| 2003-06-05 | 1,720 | 1,750 | 1,720 | 1,740 | 2,500 | 217.50 |
| 2003-06-04 | 1,790 | 1,800 | 1,790 | 1,800 | 2,100 | 225 |
| 2003-06-02 | 1,790 | 1,800 | 1,790 | 1,790 | 1,900 | 223.75 |
| 2003-05-30 | 1,790 | 1,790 | 1,790 | 1,790 | 2,600 | 223.75 |
| 2003-05-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2003-05-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 225 |
| 2003-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2003-05-23 | 1,790 | 1,800 | 1,790 | 1,800 | 1,700 | 225 |
| 2003-05-21 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2003-05-20 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 215 |
| 2003-05-19 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 215 |
| 2003-05-16 | 1,760 | 1,760 | 1,700 | 1,720 | 19,000 | 215 |
| 2003-05-15 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 221.25 |
| 2003-05-12 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2003-05-09 | 1,790 | 1,800 | 1,790 | 1,800 | 1,400 | 225 |
| 2003-05-07 | 1,700 | 1,710 | 1,700 | 1,700 | 1,300 | 212.50 |
| 2003-05-06 | 1,700 | 1,700 | 1,680 | 1,680 | 1,600 | 210 |
| 2003-05-02 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 212.50 |
| 2003-04-30 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 212.50 |
| 2003-04-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 212.50 |
| 2003-04-25 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 212.50 |
| 2003-04-24 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 212.50 |
| 2003-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 212.50 |
| 2003-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 212.50 |
| 2003-04-21 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2003-04-18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2003-04-17 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 212.50 |
| 2003-04-16 | 1,700 | 1,720 | 1,700 | 1,700 | 600 | 212.50 |
| 2003-04-15 | 1,720 | 1,720 | 1,700 | 1,700 | 3,200 | 212.50 |
| 2003-04-14 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2003-04-11 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 215 |
| 2003-04-10 | 1,800 | 1,800 | 1,750 | 1,750 | 2,400 | 218.75 |
| 2003-04-09 | 1,790 | 1,800 | 1,750 | 1,750 | 3,500 | 218.75 |
| 2003-04-08 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 225 |
| 2003-04-07 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 225 |
| 2003-04-04 | 1,720 | 1,800 | 1,720 | 1,800 | 700 | 225 |
| 2003-04-03 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2003-04-02 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 216.25 |
| 2003-04-01 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2003-03-31 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 215 |
| 2003-03-28 | 1,730 | 1,790 | 1,730 | 1,790 | 200 | 223.75 |
| 2003-03-27 | 1,710 | 1,720 | 1,710 | 1,720 | 200 | 215 |
| 2003-03-26 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 213.75 |
| 2003-03-25 | 1,740 | 1,760 | 1,740 | 1,740 | 1,300 | 217.50 |
| 2003-03-24 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 216.25 |
| 2003-03-20 | 1,700 | 1,750 | 1,700 | 1,720 | 4,300 | 215 |
| 2003-03-19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 212.50 |
| 2003-03-18 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 213.75 |
| 2003-03-17 | 1,690 | 1,700 | 1,650 | 1,700 | 5,700 | 212.50 |
| 2003-03-13 | 1,750 | 1,800 | 1,750 | 1,800 | 1,600 | 225 |
| 2003-03-12 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 217.50 |
| 2003-03-10 | 1,800 | 1,880 | 1,800 | 1,800 | 3,000 | 225 |
| 2003-03-07 | 1,710 | 1,720 | 1,710 | 1,720 | 200 | 215 |
| 2003-03-06 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 213.75 |
| 2003-03-05 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 222.50 |
| 2003-03-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 212.50 |
| 2003-02-28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 213.75 |
| 2003-02-27 | 1,680 | 1,700 | 1,680 | 1,700 | 200 | 212.50 |
| 2003-02-26 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 211.25 |
| 2003-02-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,200 | 212.50 |
| 2003-02-24 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 211.25 |
| 2003-02-21 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 211.25 |
| 2003-02-20 | 1,680 | 1,690 | 1,680 | 1,690 | 900 | 211.25 |
| 2003-02-19 | 1,670 | 1,700 | 1,670 | 1,670 | 24,700 | 208.75 |
| 2003-02-18 | 1,720 | 1,720 | 1,700 | 1,700 | 24,100 | 212.50 |
| 2003-02-17 | 1,720 | 1,730 | 1,710 | 1,720 | 25,500 | 215 |
| 2003-02-14 | 1,710 | 1,710 | 1,710 | 1,710 | 14,400 | 213.75 |
| 2003-02-13 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 221.25 |
| 2003-02-12 | 1,790 | 1,810 | 1,770 | 1,770 | 1,500 | 221.25 |
| 2003-02-10 | 1,900 | 1,900 | 1,800 | 1,800 | 2,100 | 225 |
| 2003-02-07 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 215 |
| 2003-02-06 | 1,790 | 1,790 | 1,780 | 1,780 | 200 | 222.50 |
| 2003-02-05 | 1,790 | 1,830 | 1,770 | 1,770 | 2,100 | 221.25 |
| 2003-02-04 | 1,700 | 1,750 | 1,700 | 1,730 | 1,000 | 216.25 |
| 2003-02-03 | 1,690 | 1,690 | 1,650 | 1,670 | 17,900 | 208.75 |
| 2003-01-31 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 218.75 |
| 2003-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 218.75 |
| 2003-01-29 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 217.50 |
| 2003-01-28 | 1,800 | 1,800 | 1,740 | 1,800 | 500 | 225 |
| 2003-01-27 | 1,800 | 1,850 | 1,800 | 1,840 | 700 | 230 |
| 2003-01-24 | 1,800 | 1,850 | 1,800 | 1,850 | 1,100 | 231.25 |
| 2003-01-23 | 1,830 | 1,830 | 1,810 | 1,810 | 200 | 226.25 |
| 2003-01-22 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 232.50 |
| 2003-01-10 | 1,960 | 1,960 | 1,960 | 1,960 | 1,200 | 245 |
| 2003-01-09 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 245 |
| 2003-01-08 | 1,970 | 2,000 | 1,970 | 2,000 | 3,400 | 250 |
| 2003-01-07 | 2,000 | 2,000 | 2,000 | 2,000 | 6,600 | 250 |
| 2003-01-06 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 250 |
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