7564 (株)ワークマンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,250	2,250	2,250	2,250	400	281.25
2004-12-29	2,300	2,300	2,300	2,300	100	287.50
2004-12-28	2,300	2,300	2,300	2,300	300	287.50
2004-12-27	2,300	2,300	2,300	2,300	300	287.50
2004-12-24	2,290	2,300	2,290	2,300	2,300	287.50
2004-12-22	2,250	2,250	2,250	2,250	300	281.25
2004-12-21	2,250	2,250	2,250	2,250	300	281.25
2004-12-20	2,250	2,250	2,250	2,250	300	281.25
2004-12-17	2,250	2,250	2,250	2,250	100	281.25
2004-12-16	2,250	2,250	2,250	2,250	300	281.25
2004-12-15	2,250	2,250	2,240	2,240	300	280
2004-12-14	2,250	2,250	2,250	2,250	200	281.25
2004-12-13	2,250	2,250	2,250	2,250	500	281.25
2004-12-10	2,250	2,250	2,250	2,250	1,400	281.25
2004-12-09	2,300	2,300	2,300	2,300	100	287.50
2004-12-08	2,300	2,300	2,300	2,300	300	287.50
2004-12-07	2,320	2,320	2,320	2,320	300	290
2004-12-06	2,330	2,330	2,310	2,330	1,000	291.25
2004-12-03	2,300	2,310	2,300	2,310	4,100	288.75
2004-12-02	2,260	2,300	2,260	2,300	4,300	287.50
2004-12-01	2,290	2,290	2,290	2,290	1,100	286.25
2004-11-30	2,220	2,220	2,180	2,180	1,300	272.50
2004-11-29	2,180	2,180	2,180	2,180	5,300	272.50
2004-11-26	2,180	2,180	2,180	2,180	700	272.50
2004-11-25	2,180	2,180	2,170	2,180	1,100	272.50
2004-11-24	2,180	2,220	2,180	2,220	500	277.50
2004-11-22	2,160	2,160	2,160	2,160	400	270
2004-11-18	2,200	2,200	2,180	2,180	600	272.50
2004-11-17	2,190	2,190	2,190	2,190	100	273.75
2004-11-15	2,180	2,180	2,180	2,180	300	272.50
2004-11-12	2,210	2,210	2,170	2,210	400	276.25
2004-11-11	2,280	2,290	2,210	2,210	900	276.25
2004-11-10	2,480	2,480	2,480	2,480	1,100	310
2004-11-08	2,200	2,200	2,200	2,200	100	275
2004-11-05	2,250	2,250	2,250	2,250	500	281.25
2004-11-02	2,100	2,100	2,100	2,100	100	262.50
2004-11-01	2,200	2,200	2,200	2,200	400	275
2004-10-29	2,140	2,250	2,140	2,210	4,700	276.25
2004-10-28	2,080	2,130	2,080	2,130	800	266.25
2004-10-27	2,030	2,030	2,020	2,020	2,600	252.50
2004-10-26	2,020	2,020	2,020	2,020	400	252.50
2004-10-25	2,140	2,140	2,100	2,100	700	262.50
2004-10-22	2,100	2,100	2,100	2,100	1,000	262.50
2004-10-21	2,160	2,160	2,040	2,040	1,700	255
2004-10-18	2,150	2,150	2,150	2,150	300	268.75
2004-10-13	2,250	2,250	2,250	2,250	1,000	281.25
2004-10-12	2,250	2,270	2,250	2,250	4,600	281.25
2004-10-08	2,250	2,250	2,250	2,250	500	281.25
2004-10-07	2,250	2,270	2,250	2,270	3,200	283.75
2004-10-06	2,250	2,250	2,250	2,250	1,000	281.25
2004-10-05	2,270	2,280	2,250	2,250	5,400	281.25
2004-10-04	2,250	2,250	2,250	2,250	1,100	281.25
2004-09-30	2,250	2,310	2,250	2,300	4,900	287.50
2004-09-29	2,330	2,330	2,250	2,250	200	281.25
2004-09-28	2,340	2,340	2,340	2,340	100	292.50
2004-09-27	2,330	2,340	2,330	2,340	800	292.50
2004-09-24	2,340	2,340	2,330	2,330	1,400	291.25
2004-09-22	2,340	2,340	2,300	2,300	1,100	287.50
2004-09-21	2,240	2,320	2,240	2,320	800	290
2004-09-17	2,230	2,230	2,100	2,200	3,900	275
2004-09-16	2,300	2,360	2,300	2,340	2,300	292.50
2004-09-15	2,180	2,250	2,170	2,210	6,200	276.25
2004-09-14	2,190	2,190	2,150	2,150	900	268.75
2004-09-13	2,150	2,150	2,150	2,150	500	268.75
2004-09-10	2,180	2,180	2,180	2,180	2,200	272.50
2004-09-09	2,190	2,190	2,050	2,100	5,600	262.50
2004-09-08	2,220	2,220	2,150	2,190	2,000	273.75
2004-09-07	2,270	2,270	2,200	2,200	2,400	275
2004-09-06	2,350	2,350	2,260	2,260	1,500	282.50
2004-09-03	2,360	2,360	2,350	2,350	500	293.75
2004-09-02	2,360	2,360	2,360	2,360	300	295
2004-09-01	2,440	2,440	2,400	2,400	200	300
2004-08-25	2,510	2,550	2,510	2,550	900	318.75
2004-08-24	2,470	2,470	2,470	2,470	100	308.75
2004-08-20	2,500	2,500	2,410	2,410	1,200	301.25
2004-08-19	2,650	2,650	2,570	2,570	200	321.25
2004-08-18	2,570	2,570	2,570	2,570	100	321.25
2004-08-12	2,700	2,700	2,700	2,700	1,100	337.50
2004-08-11	2,670	2,700	2,670	2,700	3,400	337.50
2004-08-10	2,650	2,670	2,650	2,650	2,500	331.25
2004-08-09	2,490	2,540	2,490	2,500	700	312.50
2004-08-06	2,500	2,500	2,500	2,500	900	312.50
2004-08-05	2,570	2,570	2,570	2,570	400	321.25
2004-08-04	2,450	2,450	2,450	2,450	200	306.25
2004-08-03	2,550	2,550	2,530	2,530	700	316.25
2004-07-23	2,880	2,880	2,790	2,790	400	348.75
2004-07-21	2,700	2,700	2,700	2,700	500	337.50
2004-07-16	2,500	2,500	2,500	2,500	500	312.50
2004-07-13	2,780	2,790	2,770	2,790	800	348.75
2004-07-12	2,800	2,800	2,800	2,800	1,000	350
2004-07-09	2,760	2,760	2,760	2,760	300	345
2004-07-08	2,680	2,680	2,660	2,680	400	335
2004-07-05	2,780	2,780	2,780	2,780	400	347.50
2004-07-01	2,780	2,780	2,720	2,780	1,600	347.50
2004-06-30	2,780	2,780	2,740	2,780	1,600	347.50
2004-06-29	2,760	2,770	2,700	2,770	1,000	346.25
2004-06-28	2,540	2,680	2,540	2,680	1,600	335
2004-06-25	2,780	2,780	2,780	2,780	300	347.50
2004-06-21	2,900	2,900	2,900	2,900	300	362.50
2004-06-18	2,700	2,850	2,700	2,850	1,200	356.25
2004-06-17	2,850	2,850	2,710	2,710	300	338.75
2004-06-16	2,900	2,900	2,900	2,900	100	362.50
2004-06-15	2,660	2,700	2,660	2,700	1,500	337.50
2004-06-14	2,610	2,610	2,610	2,610	100	326.25
2004-06-11	2,600	2,600	2,600	2,600	1,800	325
2004-06-10	2,600	2,600	2,590	2,600	6,400	325
2004-06-09	2,580	2,610	2,580	2,600	8,100	325
2004-06-08	2,650	2,690	2,600	2,600	2,200	325
2004-06-07	2,590	2,700	2,580	2,700	8,600	337.50
2004-06-04	2,600	2,600	2,600	2,600	300	325
2004-06-03	2,500	2,650	2,500	2,610	8,000	326.25
2004-06-02	2,500	2,500	2,500	2,500	11,900	312.50
2004-06-01	2,500	2,500	2,500	2,500	900	312.50
2004-05-31	2,440	2,500	2,440	2,500	3,800	312.50
2004-05-27	2,380	2,400	2,380	2,390	3,000	298.75
2004-05-26	2,350	2,370	2,280	2,370	1,600	296.25
2004-05-25	2,310	2,380	2,300	2,370	2,300	296.25
2004-05-24	2,300	2,300	2,280	2,300	15,100	287.50
2004-05-21	2,260	2,300	2,260	2,300	2,400	287.50
2004-05-18	2,120	2,120	2,120	2,120	100	265
2004-05-14	2,240	2,250	2,240	2,240	900	280
2004-05-12	2,210	2,250	2,210	2,250	9,700	281.25
2004-05-11	2,250	2,250	2,250	2,250	1,600	281.25
2004-05-10	2,320	2,320	2,290	2,320	1,200	290
2004-05-07	2,300	2,300	2,300	2,300	2,700	287.50
2004-05-06	2,340	2,340	2,300	2,300	4,800	287.50
2004-04-30	2,340	2,340	2,340	2,340	300	292.50
2004-04-28	2,340	2,340	2,340	2,340	1,200	292.50
2004-04-27	2,340	2,340	2,340	2,340	2,700	292.50
2004-04-26	2,340	2,340	2,300	2,330	3,400	291.25
2004-04-23	2,320	2,340	2,310	2,340	20,900	292.50
2004-04-22	2,320	2,320	2,300	2,320	3,000	290
2004-04-21	2,320	2,330	2,320	2,320	3,300	290
2004-04-20	2,320	2,330	2,300	2,320	2,200	290
2004-04-19	2,300	2,320	2,300	2,320	5,200	290
2004-04-16	2,350	2,350	2,300	2,300	5,100	287.50
2004-04-15	2,400	2,400	2,330	2,360	2,000	295
2004-04-14	2,390	2,410	2,360	2,400	1,200	300
2004-04-13	2,390	2,410	2,390	2,410	3,900	301.25
2004-04-12	2,430	2,440	2,350	2,390	2,000	298.75
2004-04-09	2,450	2,450	2,430	2,430	1,100	303.75
2004-04-08	2,350	2,350	2,290	2,300	1,600	287.50
2004-04-07	2,290	2,350	2,290	2,350	5,300	293.75
2004-04-06	2,290	2,290	2,280	2,290	600	286.25
2004-04-05	2,250	2,270	2,250	2,270	1,800	283.75
2004-04-02	2,160	2,190	2,160	2,190	2,600	273.75
2004-03-31	2,200	2,200	2,180	2,180	300	272.50
2004-03-30	2,200	2,200	2,200	2,200	100	275
2004-03-29	2,220	2,220	2,200	2,200	400	275
2004-03-26	2,270	2,270	2,220	2,220	1,000	277.50
2004-03-25	2,190	2,250	2,190	2,240	1,100	280
2004-03-24	2,110	2,110	2,110	2,110	200	263.75
2004-03-23	2,120	2,160	2,110	2,160	600	270
2004-03-22	2,100	2,120	2,100	2,120	200	265
2004-03-19	2,080	2,080	2,080	2,080	400	260
2004-03-18	2,100	2,100	2,100	2,100	600	262.50
2004-03-17	2,100	2,100	2,100	2,100	600	262.50
2004-03-16	2,110	2,110	2,090	2,100	800	262.50
2004-03-15	2,050	2,070	2,040	2,070	1,100	258.75
2004-03-12	2,100	2,110	2,000	2,000	6,100	250
2004-03-11	2,220	2,220	2,220	2,220	100	277.50
2004-03-10	2,180	2,180	2,180	2,180	1,800	272.50
2004-03-09	2,190	2,190	2,180	2,180	600	272.50
2004-03-08	2,200	2,200	2,150	2,150	600	268.75
2004-03-05	2,200	2,200	2,200	2,200	400	275
2004-03-04	2,200	2,200	2,200	2,200	100	275
2004-03-03	2,200	2,200	2,200	2,200	1,000	275
2004-02-25	2,200	2,240	2,200	2,240	800	280
2004-02-23	2,180	2,180	2,180	2,180	600	272.50
2004-02-13	2,200	2,200	2,200	2,200	200	275
2004-02-10	2,300	2,300	2,270	2,270	1,100	283.75
2004-02-05	2,300	2,300	2,290	2,300	2,900	287.50
2004-02-03	2,300	2,300	2,300	2,300	5,200	287.50
2004-02-02	2,300	2,300	2,300	2,300	500	287.50
2004-01-26	2,300	2,300	2,300	2,300	1,000	287.50
2004-01-23	2,300	2,300	2,300	2,300	400	287.50
2004-01-20	2,300	2,320	2,300	2,320	1,000	290
2004-01-14	2,480	2,480	2,470	2,480	1,300	310
2004-01-09	2,470	2,470	2,470	2,470	1,100	308.75
2004-01-08	2,390	2,390	2,390	2,390	100	298.75
2004-01-05	2,390	2,390	2,390	2,390	400	298.75

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 [2004年度]

7564 (株)ワークマンの時系列データ [2004年度]