7564 (株)ワークマン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 718.75 |
| 2006-12-28 | 5,790 | 5,790 | 5,690 | 5,690 | 400 | 711.25 |
| 2006-12-27 | 5,840 | 5,840 | 5,820 | 5,820 | 200 | 727.50 |
| 2006-12-26 | 5,790 | 5,850 | 5,780 | 5,850 | 2,100 | 731.25 |
| 2006-12-25 | 5,900 | 5,900 | 5,790 | 5,790 | 500 | 723.75 |
| 2006-12-22 | 5,500 | 5,700 | 5,400 | 5,700 | 1,600 | 712.50 |
| 2006-12-21 | 5,350 | 5,500 | 5,350 | 5,500 | 1,200 | 687.50 |
| 2006-12-20 | 5,300 | 5,350 | 5,300 | 5,350 | 400 | 668.75 |
| 2006-12-19 | 5,300 | 5,300 | 5,200 | 5,300 | 600 | 662.50 |
| 2006-12-18 | 5,300 | 5,300 | 5,200 | 5,300 | 700 | 662.50 |
| 2006-12-15 | 5,290 | 5,390 | 5,290 | 5,300 | 1,500 | 662.50 |
| 2006-12-12 | 4,960 | 5,300 | 4,960 | 5,300 | 1,500 | 662.50 |
| 2006-12-11 | 5,380 | 5,380 | 5,350 | 5,350 | 600 | 668.75 |
| 2006-12-07 | 5,300 | 5,300 | 5,200 | 5,300 | 1,300 | 662.50 |
| 2006-12-05 | 4,920 | 5,430 | 4,920 | 5,300 | 5,000 | 662.50 |
| 2006-12-04 | 5,280 | 5,300 | 5,280 | 5,300 | 3,200 | 662.50 |
| 2006-12-01 | 5,300 | 5,300 | 5,250 | 5,300 | 2,200 | 662.50 |
| 2006-11-30 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 662.50 |
| 2006-11-29 | 5,150 | 5,350 | 5,000 | 5,350 | 3,900 | 668.75 |
| 2006-11-28 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 643.75 |
| 2006-11-24 | 5,110 | 5,110 | 5,100 | 5,100 | 1,000 | 637.50 |
| 2006-11-22 | 5,000 | 5,010 | 5,000 | 5,010 | 4,000 | 626.25 |
| 2006-11-21 | 5,000 | 5,010 | 5,000 | 5,010 | 6,300 | 626.25 |
| 2006-11-20 | 5,000 | 5,010 | 5,000 | 5,010 | 200 | 626.25 |
| 2006-11-17 | 5,160 | 5,200 | 5,000 | 5,080 | 2,600 | 635 |
| 2006-11-16 | 4,800 | 5,100 | 4,800 | 5,100 | 5,100 | 637.50 |
| 2006-11-15 | 4,800 | 4,800 | 4,790 | 4,790 | 400 | 598.75 |
| 2006-11-14 | 4,790 | 4,790 | 4,680 | 4,680 | 200 | 585 |
| 2006-11-13 | 4,700 | 4,700 | 4,620 | 4,700 | 1,000 | 587.50 |
| 2006-11-10 | 4,610 | 4,620 | 4,600 | 4,620 | 1,800 | 577.50 |
| 2006-11-09 | 4,510 | 4,650 | 4,510 | 4,650 | 900 | 581.25 |
| 2006-11-08 | 4,800 | 4,800 | 4,510 | 4,600 | 3,900 | 575 |
| 2006-11-07 | 4,840 | 4,840 | 4,700 | 4,800 | 2,200 | 600 |
| 2006-11-06 | 4,760 | 4,760 | 4,700 | 4,700 | 1,100 | 587.50 |
| 2006-11-02 | 4,590 | 4,600 | 4,550 | 4,550 | 1,700 | 568.75 |
| 2006-11-01 | 4,550 | 4,550 | 4,550 | 4,550 | 1,700 | 568.75 |
| 2006-10-31 | 4,370 | 4,500 | 4,370 | 4,500 | 3,500 | 562.50 |
| 2006-10-30 | 4,150 | 4,250 | 4,150 | 4,250 | 1,900 | 531.25 |
| 2006-10-27 | 4,310 | 4,310 | 4,300 | 4,300 | 2,100 | 537.50 |
| 2006-10-26 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 532.50 |
| 2006-10-25 | 4,310 | 4,320 | 4,310 | 4,310 | 4,100 | 538.75 |
| 2006-10-24 | 4,450 | 4,500 | 4,450 | 4,460 | 2,700 | 557.50 |
| 2006-10-23 | 4,480 | 4,480 | 4,450 | 4,450 | 1,400 | 556.25 |
| 2006-10-20 | 4,450 | 4,500 | 4,400 | 4,500 | 2,100 | 562.50 |
| 2006-10-19 | 4,310 | 4,400 | 4,300 | 4,400 | 1,700 | 550 |
| 2006-10-18 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 537.50 |
| 2006-10-17 | 4,180 | 4,300 | 4,180 | 4,300 | 2,300 | 537.50 |
| 2006-10-16 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 525 |
| 2006-10-13 | 4,160 | 4,160 | 4,010 | 4,010 | 1,100 | 501.25 |
| 2006-10-11 | 4,380 | 4,380 | 4,300 | 4,300 | 300 | 537.50 |
| 2006-10-10 | 4,310 | 4,310 | 4,300 | 4,300 | 700 | 537.50 |
| 2006-10-06 | 4,210 | 4,210 | 4,190 | 4,210 | 1,000 | 526.25 |
| 2006-10-05 | 4,210 | 4,210 | 4,200 | 4,200 | 2,600 | 525 |
| 2006-10-04 | 4,200 | 4,200 | 4,150 | 4,150 | 200 | 518.75 |
| 2006-10-03 | 4,250 | 4,250 | 4,200 | 4,200 | 900 | 525 |
| 2006-10-02 | 4,250 | 4,250 | 4,200 | 4,200 | 2,800 | 525 |
| 2006-09-28 | 4,240 | 4,250 | 4,240 | 4,250 | 200 | 531.25 |
| 2006-09-27 | 4,350 | 4,350 | 4,100 | 4,250 | 2,400 | 531.25 |
| 2006-09-26 | 4,400 | 4,400 | 4,400 | 4,400 | 1,300 | 550 |
| 2006-09-25 | 4,400 | 4,400 | 4,390 | 4,390 | 400 | 548.75 |
| 2006-09-22 | 4,290 | 4,360 | 4,210 | 4,360 | 4,000 | 545 |
| 2006-09-21 | 4,330 | 4,340 | 4,280 | 4,280 | 4,400 | 535 |
| 2006-09-20 | 4,360 | 4,360 | 4,310 | 4,330 | 1,600 | 541.25 |
| 2006-09-19 | 4,400 | 4,400 | 4,400 | 4,400 | 1,400 | 550 |
| 2006-09-15 | 4,400 | 4,400 | 4,400 | 4,400 | 1,400 | 550 |
| 2006-09-14 | 4,400 | 4,400 | 4,360 | 4,360 | 800 | 545 |
| 2006-09-12 | 4,480 | 4,480 | 4,350 | 4,350 | 1,300 | 543.75 |
| 2006-09-11 | 4,490 | 4,490 | 4,490 | 4,490 | 700 | 561.25 |
| 2006-09-08 | 4,400 | 4,400 | 4,400 | 4,400 | 1,100 | 550 |
| 2006-09-07 | 4,400 | 4,400 | 4,400 | 4,400 | 2,100 | 550 |
| 2006-09-06 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 553.75 |
| 2006-09-05 | 4,390 | 4,450 | 4,390 | 4,450 | 3,200 | 556.25 |
| 2006-09-04 | 4,300 | 4,400 | 4,300 | 4,400 | 700 | 550 |
| 2006-09-01 | 4,380 | 4,380 | 4,300 | 4,300 | 1,000 | 537.50 |
| 2006-08-30 | 4,480 | 4,480 | 4,380 | 4,380 | 300 | 547.50 |
| 2006-08-29 | 4,480 | 4,480 | 4,480 | 4,480 | 300 | 560 |
| 2006-08-28 | 4,500 | 4,500 | 4,470 | 4,480 | 600 | 560 |
| 2006-08-25 | 4,490 | 4,500 | 4,490 | 4,500 | 600 | 562.50 |
| 2006-08-24 | 4,450 | 4,450 | 4,400 | 4,450 | 1,100 | 556.25 |
| 2006-08-23 | 4,430 | 4,440 | 4,400 | 4,440 | 600 | 555 |
| 2006-08-22 | 4,440 | 4,450 | 4,390 | 4,450 | 400 | 556.25 |
| 2006-08-21 | 4,420 | 4,420 | 4,270 | 4,410 | 600 | 551.25 |
| 2006-08-18 | 4,400 | 4,420 | 4,390 | 4,420 | 800 | 552.50 |
| 2006-08-17 | 4,400 | 4,400 | 4,400 | 4,400 | 400 | 550 |
| 2006-08-16 | 4,210 | 4,360 | 4,210 | 4,360 | 200 | 545 |
| 2006-08-15 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 543.75 |
| 2006-08-14 | 4,350 | 4,350 | 4,280 | 4,350 | 1,000 | 543.75 |
| 2006-08-11 | 4,210 | 4,300 | 4,210 | 4,300 | 400 | 537.50 |
| 2006-08-10 | 4,210 | 4,210 | 4,210 | 4,210 | 1,500 | 526.25 |
| 2006-08-09 | 3,980 | 4,020 | 3,980 | 4,010 | 1,500 | 501.25 |
| 2006-08-08 | 4,000 | 4,000 | 3,980 | 3,980 | 8,200 | 497.50 |
| 2006-08-07 | 4,000 | 4,000 | 3,980 | 3,980 | 3,200 | 497.50 |
| 2006-08-04 | 4,050 | 4,080 | 4,000 | 4,050 | 2,400 | 506.25 |
| 2006-08-03 | 3,990 | 4,050 | 3,990 | 4,050 | 1,600 | 506.25 |
| 2006-08-02 | 3,900 | 3,910 | 3,900 | 3,910 | 3,600 | 488.75 |
| 2006-08-01 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 500 |
| 2006-07-31 | 3,990 | 4,050 | 3,990 | 4,050 | 1,700 | 506.25 |
| 2006-07-28 | 3,910 | 3,990 | 3,540 | 3,990 | 3,000 | 498.75 |
| 2006-07-26 | 3,920 | 3,920 | 3,910 | 3,910 | 500 | 488.75 |
| 2006-07-25 | 4,060 | 4,060 | 4,060 | 4,060 | 800 | 507.50 |
| 2006-07-24 | 3,880 | 3,980 | 3,880 | 3,980 | 200 | 497.50 |
| 2006-07-21 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 500 |
| 2006-07-20 | 4,000 | 4,020 | 3,910 | 4,000 | 1,200 | 500 |
| 2006-07-19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 500 |
| 2006-07-18 | 4,100 | 4,100 | 4,000 | 4,080 | 400 | 510 |
| 2006-07-13 | 4,250 | 4,260 | 4,250 | 4,260 | 200 | 532.50 |
| 2006-07-12 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 535 |
| 2006-07-11 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 543.75 |
| 2006-07-10 | 4,450 | 4,450 | 4,400 | 4,400 | 700 | 550 |
| 2006-07-07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 550 |
| 2006-07-06 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 550 |
| 2006-07-05 | 4,490 | 4,500 | 4,490 | 4,500 | 200 | 562.50 |
| 2006-07-04 | 4,350 | 4,400 | 4,330 | 4,400 | 6,700 | 550 |
| 2006-07-03 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 543.75 |
| 2006-06-30 | 4,400 | 4,400 | 4,350 | 4,350 | 800 | 543.75 |
| 2006-06-29 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 526.25 |
| 2006-06-28 | 4,300 | 4,300 | 4,300 | 4,300 | 700 | 537.50 |
| 2006-06-26 | 4,300 | 4,300 | 4,300 | 4,300 | 700 | 537.50 |
| 2006-06-23 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 536.25 |
| 2006-06-22 | 4,240 | 4,300 | 4,240 | 4,300 | 400 | 537.50 |
| 2006-06-20 | 4,200 | 4,200 | 4,010 | 4,010 | 500 | 501.25 |
| 2006-06-16 | 4,290 | 4,290 | 4,200 | 4,200 | 400 | 525 |
| 2006-06-14 | 4,390 | 4,390 | 4,390 | 4,390 | 600 | 548.75 |
| 2006-06-12 | 4,380 | 4,380 | 4,380 | 4,380 | 600 | 547.50 |
| 2006-06-09 | 4,090 | 4,200 | 4,090 | 4,200 | 600 | 525 |
| 2006-06-08 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 537.50 |
| 2006-06-05 | 4,400 | 4,450 | 4,400 | 4,400 | 1,100 | 550 |
| 2006-06-01 | 4,400 | 4,400 | 4,400 | 4,400 | 600 | 550 |
| 2006-05-31 | 4,400 | 4,400 | 4,270 | 4,270 | 1,200 | 533.75 |
| 2006-05-26 | 4,290 | 4,340 | 4,290 | 4,340 | 300 | 542.50 |
| 2006-05-25 | 4,280 | 4,280 | 4,280 | 4,280 | 300 | 535 |
| 2006-05-24 | 4,400 | 4,400 | 4,260 | 4,260 | 200 | 532.50 |
| 2006-05-23 | 4,340 | 4,340 | 4,250 | 4,250 | 300 | 531.25 |
| 2006-05-22 | 4,440 | 4,450 | 4,440 | 4,450 | 200 | 556.25 |
| 2006-05-18 | 4,400 | 4,400 | 4,300 | 4,300 | 400 | 537.50 |
| 2006-05-17 | 4,400 | 4,450 | 4,400 | 4,450 | 400 | 556.25 |
| 2006-05-16 | 4,430 | 4,500 | 4,300 | 4,400 | 1,000 | 550 |
| 2006-05-15 | 4,400 | 4,400 | 4,400 | 4,400 | 400 | 550 |
| 2006-05-12 | 4,430 | 4,430 | 4,400 | 4,400 | 600 | 550 |
| 2006-05-11 | 4,400 | 4,490 | 4,400 | 4,490 | 500 | 561.25 |
| 2006-05-10 | 4,500 | 4,500 | 4,450 | 4,450 | 1,000 | 556.25 |
| 2006-05-08 | 4,500 | 4,500 | 4,500 | 4,500 | 700 | 562.50 |
| 2006-05-02 | 4,450 | 4,480 | 4,450 | 4,450 | 300 | 556.25 |
| 2006-04-28 | 4,350 | 4,350 | 4,330 | 4,350 | 500 | 543.75 |
| 2006-04-27 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 561.25 |
| 2006-04-26 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 562.50 |
| 2006-04-25 | 4,510 | 4,510 | 4,500 | 4,500 | 200 | 562.50 |
| 2006-04-24 | 4,460 | 4,460 | 4,460 | 4,460 | 200 | 557.50 |
| 2006-04-21 | 4,500 | 4,510 | 4,500 | 4,500 | 500 | 562.50 |
| 2006-04-20 | 4,410 | 4,490 | 4,410 | 4,490 | 400 | 561.25 |
| 2006-04-19 | 4,520 | 4,520 | 4,410 | 4,410 | 300 | 551.25 |
| 2006-04-18 | 4,470 | 4,500 | 4,410 | 4,410 | 1,100 | 551.25 |
| 2006-04-14 | 4,380 | 4,380 | 4,370 | 4,370 | 1,000 | 546.25 |
| 2006-04-13 | 4,400 | 4,400 | 4,300 | 4,350 | 500 | 543.75 |
| 2006-04-12 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 550 |
| 2006-04-11 | 4,380 | 4,380 | 4,380 | 4,380 | 300 | 547.50 |
| 2006-04-10 | 4,500 | 4,500 | 4,480 | 4,480 | 700 | 560 |
| 2006-04-07 | 4,420 | 4,430 | 4,420 | 4,430 | 200 | 553.75 |
| 2006-04-06 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 550 |
| 2006-04-05 | 4,310 | 4,310 | 4,310 | 4,310 | 700 | 538.75 |
| 2006-04-04 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 557.50 |
| 2006-04-03 | 4,430 | 4,460 | 4,430 | 4,460 | 200 | 557.50 |
| 2006-03-31 | 4,450 | 4,450 | 4,200 | 4,450 | 800 | 556.25 |
| 2006-03-30 | 4,400 | 4,450 | 4,400 | 4,450 | 500 | 556.25 |
| 2006-03-29 | 4,450 | 4,450 | 4,400 | 4,400 | 300 | 550 |
| 2006-03-28 | 4,500 | 4,500 | 4,400 | 4,430 | 500 | 553.75 |
| 2006-03-27 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 553.75 |
| 2006-03-24 | 4,300 | 4,420 | 4,300 | 4,420 | 1,600 | 552.50 |
| 2006-03-23 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 556.25 |
| 2006-03-22 | 4,500 | 4,500 | 4,450 | 4,450 | 300 | 556.25 |
| 2006-03-20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 562.50 |
| 2006-03-17 | 4,500 | 4,500 | 4,500 | 4,500 | 900 | 562.50 |
| 2006-03-16 | 4,490 | 4,550 | 4,490 | 4,540 | 500 | 567.50 |
| 2006-03-15 | 4,520 | 4,570 | 4,520 | 4,570 | 800 | 571.25 |
| 2006-03-14 | 4,400 | 4,500 | 4,400 | 4,500 | 1,000 | 562.50 |
| 2006-03-13 | 4,320 | 4,400 | 4,320 | 4,400 | 400 | 550 |
| 2006-03-10 | 4,450 | 4,450 | 4,100 | 4,400 | 3,500 | 550 |
| 2006-03-09 | 4,500 | 4,500 | 4,400 | 4,400 | 600 | 550 |
| 2006-03-08 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 562.50 |
| 2006-03-06 | 4,530 | 4,580 | 4,530 | 4,580 | 600 | 572.50 |
| 2006-03-03 | 4,530 | 4,540 | 4,530 | 4,540 | 400 | 567.50 |
| 2006-03-02 | 4,540 | 4,540 | 4,540 | 4,540 | 100 | 567.50 |
| 2006-03-01 | 4,550 | 4,550 | 4,540 | 4,540 | 300 | 567.50 |
| 2006-02-28 | 4,550 | 4,550 | 4,540 | 4,550 | 600 | 568.75 |
| 2006-02-27 | 4,550 | 4,550 | 4,540 | 4,540 | 700 | 567.50 |
| 2006-02-24 | 4,510 | 4,550 | 4,510 | 4,550 | 400 | 568.75 |
| 2006-02-23 | 4,500 | 4,600 | 4,480 | 4,500 | 800 | 562.50 |
| 2006-02-21 | 4,450 | 4,630 | 4,450 | 4,630 | 2,600 | 578.75 |
| 2006-02-20 | 4,300 | 4,310 | 4,300 | 4,310 | 1,400 | 538.75 |
| 2006-02-17 | 4,800 | 4,800 | 4,800 | 4,800 | 1,200 | 600 |
| 2006-02-16 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 600 |
| 2006-02-15 | 4,750 | 4,800 | 4,750 | 4,800 | 300 | 600 |
| 2006-02-14 | 4,690 | 4,750 | 4,600 | 4,750 | 1,300 | 593.75 |
| 2006-02-13 | 4,980 | 4,980 | 4,790 | 4,890 | 4,000 | 611.25 |
| 2006-02-10 | 5,010 | 5,080 | 4,950 | 5,000 | 4,200 | 625 |
| 2006-02-09 | 5,090 | 5,090 | 4,960 | 4,960 | 1,600 | 620 |
| 2006-02-08 | 5,020 | 5,050 | 5,000 | 5,050 | 4,100 | 631.25 |
| 2006-02-07 | 5,200 | 5,230 | 4,970 | 5,020 | 4,800 | 627.50 |
| 2006-02-06 | 4,920 | 5,290 | 4,920 | 5,230 | 9,400 | 653.75 |
| 2006-02-03 | 4,790 | 4,900 | 4,790 | 4,870 | 10,100 | 608.75 |
| 2006-02-02 | 4,660 | 4,840 | 4,660 | 4,840 | 13,700 | 605 |
| 2006-02-01 | 4,620 | 4,650 | 4,580 | 4,590 | 1,800 | 573.75 |
| 2006-01-31 | 4,600 | 4,610 | 4,550 | 4,560 | 2,500 | 570 |
| 2006-01-30 | 4,830 | 4,830 | 4,830 | 4,830 | 300 | 603.75 |
| 2006-01-27 | 4,550 | 4,820 | 4,550 | 4,820 | 1,200 | 602.50 |
| 2006-01-26 | 4,450 | 4,550 | 4,450 | 4,550 | 1,500 | 568.75 |
| 2006-01-25 | 4,410 | 4,450 | 4,400 | 4,450 | 400 | 556.25 |
| 2006-01-24 | 4,310 | 4,540 | 4,310 | 4,400 | 2,000 | 550 |
| 2006-01-23 | 4,350 | 4,500 | 4,300 | 4,300 | 1,400 | 537.50 |
| 2006-01-20 | 4,460 | 4,590 | 4,450 | 4,500 | 1,500 | 562.50 |
| 2006-01-19 | 4,250 | 4,400 | 4,190 | 4,400 | 4,600 | 550 |
| 2006-01-18 | 4,730 | 4,730 | 4,240 | 4,240 | 2,300 | 530 |
| 2006-01-17 | 4,760 | 4,770 | 4,730 | 4,730 | 2,800 | 591.25 |
| 2006-01-16 | 4,940 | 4,940 | 4,670 | 4,750 | 3,100 | 593.75 |
| 2006-01-13 | 5,100 | 5,100 | 4,950 | 4,960 | 1,600 | 620 |
| 2006-01-12 | 5,000 | 5,000 | 4,950 | 4,950 | 3,500 | 618.75 |
| 2006-01-11 | 5,100 | 5,100 | 4,800 | 5,050 | 6,800 | 631.25 |
| 2006-01-10 | 5,350 | 5,630 | 5,100 | 5,100 | 8,400 | 637.50 |
| 2006-01-06 | 5,300 | 5,350 | 4,860 | 5,280 | 51,100 | 660 |
| 2006-01-05 | 4,850 | 4,850 | 4,800 | 4,850 | 11,000 | 606.25 |
| 2006-01-04 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 543.75 |
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