7564 (株)ワークマン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,800 | 1,801 | 1,800 | 1,801 | 600 | 450.25 |
| 2007-12-26 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 450 |
| 2007-12-25 | 1,781 | 1,795 | 1,770 | 1,790 | 5,300 | 447.50 |
| 2007-12-21 | 1,762 | 1,762 | 1,751 | 1,751 | 3,600 | 437.75 |
| 2007-12-20 | 1,810 | 1,810 | 1,760 | 1,761 | 2,500 | 440.25 |
| 2007-12-19 | 1,861 | 1,861 | 1,800 | 1,805 | 800 | 451.25 |
| 2007-12-18 | 1,900 | 1,900 | 1,890 | 1,891 | 700 | 472.75 |
| 2007-12-17 | 1,925 | 1,925 | 1,925 | 1,925 | 200 | 481.25 |
| 2007-12-14 | 1,940 | 1,940 | 1,940 | 1,940 | 200 | 485 |
| 2007-12-13 | 1,941 | 1,941 | 1,940 | 1,940 | 200 | 485 |
| 2007-12-12 | 1,851 | 1,941 | 1,851 | 1,941 | 400 | 485.25 |
| 2007-12-11 | 1,971 | 1,971 | 1,940 | 1,971 | 700 | 492.75 |
| 2007-12-10 | 1,980 | 1,980 | 1,970 | 1,970 | 1,700 | 492.50 |
| 2007-12-07 | 2,040 | 2,060 | 1,970 | 1,971 | 4,100 | 492.75 |
| 2007-12-05 | 2,050 | 2,055 | 2,050 | 2,055 | 500 | 513.75 |
| 2007-12-03 | 2,090 | 2,090 | 2,050 | 2,055 | 1,700 | 513.75 |
| 2007-11-30 | 2,095 | 2,095 | 2,085 | 2,090 | 2,400 | 522.50 |
| 2007-11-29 | 2,000 | 2,010 | 2,000 | 2,010 | 2,200 | 502.50 |
| 2007-11-28 | 1,903 | 2,000 | 1,900 | 2,000 | 5,900 | 500 |
| 2007-11-27 | 1,820 | 1,830 | 1,820 | 1,830 | 4,900 | 457.50 |
| 2007-11-26 | 4,020 | 4,030 | 4,020 | 4,020 | 300 | 502.50 |
| 2007-11-22 | 4,190 | 4,190 | 4,010 | 4,010 | 1,000 | 501.25 |
| 2007-11-21 | 4,220 | 4,220 | 4,200 | 4,200 | 200 | 525 |
| 2007-11-20 | 4,200 | 4,220 | 4,200 | 4,210 | 700 | 526.25 |
| 2007-11-19 | 4,220 | 4,220 | 4,220 | 4,220 | 500 | 527.50 |
| 2007-11-16 | 4,300 | 4,300 | 4,210 | 4,220 | 500 | 527.50 |
| 2007-11-15 | 4,550 | 4,550 | 4,400 | 4,410 | 600 | 551.25 |
| 2007-11-14 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 581.25 |
| 2007-11-12 | 4,690 | 4,690 | 4,650 | 4,650 | 800 | 581.25 |
| 2007-11-09 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 575 |
| 2007-11-08 | 4,600 | 4,600 | 4,550 | 4,600 | 600 | 575 |
| 2007-11-07 | 4,620 | 4,630 | 4,620 | 4,620 | 2,400 | 577.50 |
| 2007-11-05 | 4,670 | 4,670 | 4,620 | 4,620 | 500 | 577.50 |
| 2007-11-02 | 4,650 | 4,670 | 4,650 | 4,670 | 500 | 583.75 |
| 2007-11-01 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 581.25 |
| 2007-10-31 | 4,650 | 4,650 | 4,650 | 4,650 | 500 | 581.25 |
| 2007-10-30 | 4,700 | 4,700 | 4,660 | 4,660 | 500 | 582.50 |
| 2007-10-29 | 4,720 | 4,720 | 4,720 | 4,720 | 600 | 590 |
| 2007-10-25 | 4,710 | 4,710 | 4,700 | 4,700 | 400 | 587.50 |
| 2007-10-24 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 587.50 |
| 2007-10-23 | 4,700 | 4,700 | 4,700 | 4,700 | 500 | 587.50 |
| 2007-10-22 | 4,710 | 4,710 | 4,700 | 4,710 | 1,100 | 588.75 |
| 2007-10-19 | 4,750 | 4,750 | 4,700 | 4,700 | 2,700 | 587.50 |
| 2007-10-16 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 587.50 |
| 2007-10-12 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 600 |
| 2007-10-11 | 4,700 | 4,800 | 4,700 | 4,800 | 1,000 | 600 |
| 2007-10-10 | 4,840 | 4,840 | 4,800 | 4,800 | 700 | 600 |
| 2007-10-09 | 4,700 | 4,800 | 4,700 | 4,800 | 1,600 | 600 |
| 2007-10-05 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 597.50 |
| 2007-10-04 | 4,710 | 4,710 | 4,700 | 4,700 | 2,400 | 587.50 |
| 2007-10-02 | 4,710 | 4,710 | 4,700 | 4,700 | 600 | 587.50 |
| 2007-10-01 | 4,760 | 4,760 | 4,760 | 4,760 | 200 | 595 |
| 2007-09-28 | 4,860 | 4,860 | 4,750 | 4,760 | 500 | 595 |
| 2007-09-27 | 4,500 | 4,510 | 4,500 | 4,510 | 900 | 563.75 |
| 2007-09-25 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 587.50 |
| 2007-09-19 | 4,710 | 4,710 | 4,700 | 4,700 | 200 | 587.50 |
| 2007-09-18 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 587.50 |
| 2007-09-12 | 4,750 | 4,800 | 4,750 | 4,800 | 2,000 | 600 |
| 2007-09-10 | 4,800 | 4,800 | 4,800 | 4,800 | 600 | 600 |
| 2007-09-07 | 4,720 | 4,770 | 4,690 | 4,770 | 1,300 | 596.25 |
| 2007-09-06 | 4,760 | 4,760 | 4,760 | 4,760 | 400 | 595 |
| 2007-09-05 | 4,810 | 4,810 | 4,750 | 4,750 | 400 | 593.75 |
| 2007-09-04 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 600 |
| 2007-08-28 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 623.75 |
| 2007-08-27 | 4,750 | 5,000 | 4,750 | 5,000 | 1,300 | 625 |
| 2007-08-24 | 5,000 | 5,000 | 4,900 | 4,900 | 300 | 612.50 |
| 2007-08-23 | 4,800 | 4,810 | 4,800 | 4,810 | 1,400 | 601.25 |
| 2007-08-22 | 4,600 | 4,800 | 4,600 | 4,800 | 700 | 600 |
| 2007-08-21 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 606.25 |
| 2007-08-17 | 5,000 | 5,000 | 4,850 | 4,850 | 600 | 606.25 |
| 2007-08-10 | 5,790 | 5,790 | 5,790 | 5,790 | 1,100 | 723.75 |
| 2007-08-07 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 637.50 |
| 2007-08-06 | 5,150 | 5,150 | 5,150 | 5,150 | 600 | 643.75 |
| 2007-07-31 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 625 |
| 2007-07-30 | 4,930 | 5,000 | 4,930 | 5,000 | 700 | 625 |
| 2007-07-27 | 4,820 | 4,850 | 4,820 | 4,850 | 300 | 606.25 |
| 2007-07-25 | 5,100 | 5,100 | 4,840 | 4,840 | 800 | 605 |
| 2007-07-23 | 5,100 | 5,100 | 5,020 | 5,020 | 700 | 627.50 |
| 2007-07-20 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 637.50 |
| 2007-07-18 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 625 |
| 2007-07-12 | 5,280 | 5,290 | 5,280 | 5,290 | 1,800 | 661.25 |
| 2007-07-10 | 5,300 | 5,300 | 5,290 | 5,290 | 1,400 | 661.25 |
| 2007-07-09 | 5,300 | 5,300 | 5,290 | 5,290 | 200 | 661.25 |
| 2007-07-05 | 5,000 | 5,210 | 5,000 | 5,210 | 1,200 | 651.25 |
| 2007-07-04 | 5,300 | 5,500 | 5,300 | 5,500 | 200 | 687.50 |
| 2007-06-29 | 5,350 | 5,600 | 5,350 | 5,600 | 1,200 | 700 |
| 2007-06-28 | 5,310 | 5,390 | 4,910 | 5,390 | 1,800 | 673.75 |
| 2007-06-25 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 673.75 |
| 2007-06-22 | 5,210 | 5,210 | 5,210 | 5,210 | 200 | 651.25 |
| 2007-06-21 | 4,780 | 5,200 | 4,780 | 5,200 | 1,000 | 650 |
| 2007-06-20 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 597.50 |
| 2007-06-19 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 572.50 |
| 2007-06-15 | 4,500 | 4,510 | 4,400 | 4,510 | 1,500 | 563.75 |
| 2007-06-14 | 4,450 | 4,500 | 4,450 | 4,500 | 600 | 562.50 |
| 2007-06-13 | 4,500 | 4,500 | 4,500 | 4,500 | 600 | 562.50 |
| 2007-06-12 | 4,610 | 4,700 | 4,410 | 4,600 | 1,300 | 575 |
| 2007-06-11 | 4,790 | 4,790 | 4,670 | 4,670 | 4,500 | 583.75 |
| 2007-06-08 | 4,900 | 4,900 | 4,700 | 4,740 | 1,800 | 592.50 |
| 2007-06-07 | 4,820 | 5,000 | 4,820 | 4,980 | 4,200 | 622.50 |
| 2007-06-05 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 625 |
| 2007-06-04 | 5,000 | 5,000 | 4,930 | 5,000 | 1,300 | 625 |
| 2007-06-01 | 5,000 | 5,000 | 5,000 | 5,000 | 900 | 625 |
| 2007-05-31 | 5,030 | 5,030 | 4,990 | 5,000 | 2,900 | 625 |
| 2007-05-30 | 5,000 | 5,000 | 5,000 | 5,000 | 600 | 625 |
| 2007-05-29 | 4,950 | 5,030 | 4,950 | 5,000 | 800 | 625 |
| 2007-05-28 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 631.25 |
| 2007-05-25 | 5,000 | 5,050 | 5,000 | 5,050 | 500 | 631.25 |
| 2007-05-24 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 637.50 |
| 2007-05-21 | 5,100 | 5,100 | 5,100 | 5,100 | 1,200 | 637.50 |
| 2007-05-17 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 662.50 |
| 2007-05-16 | 5,300 | 5,300 | 5,300 | 5,300 | 300 | 662.50 |
| 2007-05-11 | 5,400 | 5,600 | 5,400 | 5,600 | 4,400 | 700 |
| 2007-05-10 | 5,390 | 5,390 | 5,390 | 5,390 | 500 | 673.75 |
| 2007-05-09 | 5,390 | 5,390 | 5,390 | 5,390 | 300 | 673.75 |
| 2007-05-07 | 5,290 | 5,440 | 5,290 | 5,310 | 2,400 | 663.75 |
| 2007-05-02 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 687.50 |
| 2007-04-27 | 5,490 | 5,510 | 5,490 | 5,500 | 1,000 | 687.50 |
| 2007-04-25 | 5,420 | 5,600 | 5,420 | 5,600 | 7,300 | 700 |
| 2007-04-23 | 5,400 | 5,400 | 5,400 | 5,400 | 1,900 | 675 |
| 2007-04-20 | 5,400 | 5,400 | 5,200 | 5,400 | 1,800 | 675 |
| 2007-04-19 | 5,590 | 5,600 | 5,590 | 5,600 | 2,900 | 700 |
| 2007-04-18 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 700 |
| 2007-04-17 | 5,290 | 5,500 | 5,250 | 5,300 | 3,400 | 662.50 |
| 2007-04-16 | 5,250 | 5,350 | 5,250 | 5,350 | 1,200 | 668.75 |
| 2007-04-13 | 5,100 | 5,190 | 5,050 | 5,190 | 1,600 | 648.75 |
| 2007-04-12 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 648.75 |
| 2007-04-10 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 650 |
| 2007-04-09 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 650 |
| 2007-04-06 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 650 |
| 2007-04-05 | 5,260 | 5,260 | 5,260 | 5,260 | 800 | 657.50 |
| 2007-04-04 | 5,260 | 5,260 | 5,260 | 5,260 | 100 | 657.50 |
| 2007-04-03 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 656.25 |
| 2007-04-02 | 5,260 | 5,260 | 5,250 | 5,250 | 3,000 | 656.25 |
| 2007-03-30 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 656.25 |
| 2007-03-29 | 5,200 | 5,220 | 5,200 | 5,220 | 300 | 652.50 |
| 2007-03-27 | 5,220 | 5,220 | 5,220 | 5,220 | 1,200 | 652.50 |
| 2007-03-26 | 5,210 | 5,220 | 5,210 | 5,220 | 300 | 652.50 |
| 2007-03-23 | 5,190 | 5,230 | 5,190 | 5,230 | 300 | 653.75 |
| 2007-03-22 | 5,180 | 5,190 | 5,180 | 5,180 | 400 | 647.50 |
| 2007-03-20 | 5,000 | 5,180 | 4,950 | 5,180 | 1,600 | 647.50 |
| 2007-03-16 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 643.75 |
| 2007-03-14 | 4,990 | 5,100 | 4,990 | 5,100 | 400 | 637.50 |
| 2007-03-13 | 5,200 | 5,400 | 5,200 | 5,290 | 700 | 661.25 |
| 2007-03-12 | 5,300 | 5,300 | 5,000 | 5,000 | 2,600 | 625 |
| 2007-03-09 | 5,000 | 5,000 | 4,920 | 5,000 | 900 | 625 |
| 2007-03-08 | 4,900 | 5,000 | 4,900 | 4,900 | 800 | 612.50 |
| 2007-03-07 | 5,150 | 5,150 | 5,000 | 5,000 | 800 | 625 |
| 2007-03-06 | 5,150 | 5,170 | 5,150 | 5,150 | 1,100 | 643.75 |
| 2007-03-05 | 5,220 | 5,420 | 5,220 | 5,350 | 2,400 | 668.75 |
| 2007-03-02 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 702.50 |
| 2007-03-01 | 5,780 | 5,780 | 5,620 | 5,620 | 300 | 702.50 |
| 2007-02-28 | 5,710 | 5,800 | 5,610 | 5,790 | 800 | 723.75 |
| 2007-02-27 | 5,860 | 5,860 | 5,800 | 5,800 | 600 | 725 |
| 2007-02-26 | 5,780 | 5,780 | 5,770 | 5,770 | 600 | 721.25 |
| 2007-02-23 | 5,860 | 5,890 | 5,850 | 5,850 | 500 | 731.25 |
| 2007-02-21 | 5,980 | 5,980 | 5,980 | 5,980 | 200 | 747.50 |
| 2007-02-20 | 5,920 | 5,920 | 5,910 | 5,910 | 600 | 738.75 |
| 2007-02-19 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 738.75 |
| 2007-02-16 | 5,810 | 5,810 | 5,810 | 5,810 | 400 | 726.25 |
| 2007-02-13 | 5,990 | 5,990 | 5,850 | 5,950 | 1,700 | 743.75 |
| 2007-02-07 | 5,700 | 6,000 | 5,700 | 6,000 | 500 | 750 |
| 2007-02-05 | 6,090 | 6,120 | 6,090 | 6,120 | 400 | 765 |
| 2007-02-01 | 6,200 | 6,200 | 6,200 | 6,200 | 200 | 775 |
| 2007-01-31 | 5,690 | 6,200 | 5,690 | 6,200 | 2,300 | 775 |
| 2007-01-30 | 5,990 | 5,990 | 5,940 | 5,990 | 900 | 748.75 |
| 2007-01-29 | 5,890 | 5,990 | 5,890 | 5,990 | 1,100 | 748.75 |
| 2007-01-26 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 748.75 |
| 2007-01-25 | 5,990 | 5,990 | 5,990 | 5,990 | 400 | 748.75 |
| 2007-01-24 | 5,970 | 5,990 | 5,970 | 5,990 | 200 | 748.75 |
| 2007-01-23 | 5,990 | 5,990 | 5,700 | 5,900 | 700 | 737.50 |
| 2007-01-22 | 6,000 | 6,000 | 5,860 | 6,000 | 500 | 750 |
| 2007-01-19 | 6,000 | 6,000 | 5,950 | 6,000 | 1,000 | 750 |
| 2007-01-18 | 6,000 | 6,000 | 5,990 | 6,000 | 1,100 | 750 |
| 2007-01-17 | 6,000 | 6,080 | 5,950 | 6,000 | 1,100 | 750 |
| 2007-01-16 | 5,980 | 6,000 | 5,980 | 6,000 | 1,300 | 750 |
| 2007-01-15 | 5,980 | 6,000 | 5,980 | 6,000 | 1,100 | 750 |
| 2007-01-12 | 5,600 | 6,000 | 5,600 | 6,000 | 3,400 | 750 |
| 2007-01-11 | 5,960 | 5,960 | 5,950 | 5,960 | 300 | 745 |
| 2007-01-10 | 5,960 | 5,960 | 5,960 | 5,960 | 400 | 745 |
| 2007-01-09 | 5,890 | 5,990 | 5,890 | 5,990 | 800 | 748.75 |
| 2007-01-05 | 5,250 | 5,990 | 5,100 | 5,990 | 5,300 | 748.75 |
| 2007-01-04 | 5,740 | 5,750 | 5,690 | 5,750 | 300 | 718.75 |
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