7564 (株)ワークマンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,375	2,375	2,324	2,360	1,900	590
2012-12-27	2,351	2,351	2,336	2,341	3,100	585.25
2012-12-26	2,390	2,390	2,332	2,378	1,000	594.50
2012-12-25	2,390	2,390	2,370	2,390	2,200	597.50
2012-12-21	2,336	2,394	2,335	2,370	3,500	592.50
2012-12-20	2,390	2,392	2,327	2,329	3,600	582.25
2012-12-19	2,350	2,370	2,350	2,355	3,100	588.75
2012-12-18	2,394	2,395	2,356	2,390	3,700	597.50
2012-12-17	2,360	2,400	2,340	2,375	8,600	593.75
2012-12-14	2,279	2,350	2,210	2,301	6,000	575.25
2012-12-13	2,169	2,315	2,168	2,301	19,300	575.25
2012-12-12	2,165	2,165	2,121	2,121	1,700	530.25
2012-12-11	2,180	2,180	2,117	2,165	5,600	541.25
2012-12-10	2,183	2,190	2,173	2,173	2,800	543.25
2012-12-07	2,164	2,180	2,160	2,180	1,900	545
2012-12-06	2,150	2,165	2,150	2,150	1,400	537.50
2012-12-05	2,179	2,179	2,130	2,150	1,600	537.50
2012-12-04	2,110	2,180	2,100	2,180	2,200	545
2012-12-03	2,174	2,180	2,080	2,090	4,800	522.50
2012-11-30	2,195	2,198	2,140	2,175	5,900	543.75
2012-11-29	2,048	2,150	2,048	2,129	5,400	532.25
2012-11-28	2,000	2,050	2,000	2,048	5,000	512
2012-11-27	1,990	1,999	1,982	1,999	3,500	499.75
2012-11-26	1,985	1,990	1,975	1,990	1,700	497.50
2012-11-22	1,955	1,975	1,949	1,975	5,500	493.75
2012-11-21	1,970	1,974	1,954	1,970	1,000	492.50
2012-11-20	1,955	1,965	1,950	1,952	1,800	488
2012-11-19	1,972	1,972	1,951	1,969	600	492.25
2012-11-16	1,945	1,967	1,936	1,937	3,200	484.25
2012-11-15	1,979	1,979	1,953	1,953	2,400	488.25
2012-11-14	1,940	1,980	1,935	1,980	1,500	495
2012-11-13	1,952	1,952	1,941	1,941	2,700	485.25
2012-11-12	1,966	1,970	1,960	1,960	2,800	490
2012-11-09	1,994	1,994	1,970	1,970	1,200	492.50
2012-11-08	1,980	1,980	1,974	1,974	1,800	493.50
2012-11-07	1,999	1,999	1,983	1,983	1,600	495.75
2012-11-06	1,998	1,999	1,983	1,999	2,600	499.75
2012-11-05	2,008	2,008	1,982	1,998	3,300	499.50
2012-11-02	1,990	1,996	1,989	1,996	2,200	499
2012-11-01	1,990	1,994	1,984	1,984	900	496
2012-10-31	1,996	1,996	1,988	1,988	2,000	497
2012-10-30	2,000	2,000	2,000	2,000	700	500
2012-10-29	2,000	2,000	2,000	2,000	1,000	500
2012-10-26	1,984	2,000	1,984	2,000	1,500	500
2012-10-25	1,980	1,984	1,979	1,984	2,100	496
2012-10-24	1,960	1,984	1,960	1,961	1,800	490.25
2012-10-23	1,958	1,970	1,958	1,960	1,800	490
2012-10-22	1,957	1,957	1,956	1,956	2,100	489
2012-10-19	1,964	1,970	1,957	1,957	1,500	489.25
2012-10-18	1,970	1,972	1,969	1,970	3,800	492.50
2012-10-17	1,981	1,981	1,963	1,972	2,700	493
2012-10-16	1,960	1,980	1,960	1,980	800	495
2012-10-15	1,961	1,961	1,956	1,960	2,200	490
2012-10-12	1,962	1,962	1,960	1,961	1,500	490.25
2012-10-11	1,964	1,964	1,961	1,962	1,300	490.50
2012-10-10	1,985	1,985	1,962	1,980	2,500	495
2012-10-09	1,965	1,986	1,959	1,979	2,700	494.75
2012-10-05	1,976	1,976	1,959	1,959	2,500	489.75
2012-10-04	1,976	1,976	1,969	1,975	3,700	493.75
2012-10-03	1,990	1,992	1,975	1,975	3,100	493.75
2012-10-02	1,993	1,994	1,992	1,992	2,500	498
2012-10-01	2,012	2,025	1,992	1,993	3,200	498.25
2012-09-28	2,011	2,024	2,000	2,006	3,400	501.50
2012-09-27	2,014	2,030	2,010	2,025	1,600	506.25
2012-09-26	2,061	2,061	2,022	2,050	2,800	512.50
2012-09-25	2,020	2,020	2,011	2,011	2,600	502.75
2012-09-24	2,025	2,039	2,020	2,020	2,500	505
2012-09-21	2,028	2,028	2,020	2,020	200	505
2012-09-20	2,035	2,035	2,001	2,022	1,800	505.50
2012-09-19	1,990	1,995	1,990	1,991	1,700	497.75
2012-09-18	1,996	1,996	1,990	1,995	2,000	498.75
2012-09-14	2,007	2,007	1,992	1,996	1,700	499
2012-09-13	1,995	1,995	1,990	1,990	800	497.50
2012-09-12	1,980	1,987	1,980	1,981	400	495.25
2012-09-11	1,986	1,986	1,986	1,986	100	496.50
2012-09-10	1,984	1,987	1,984	1,987	1,800	496.75
2012-09-07	1,983	1,983	1,972	1,980	700	495
2012-09-06	1,970	1,970	1,970	1,970	1,100	492.50
2012-09-05	1,981	1,981	1,970	1,971	3,700	492.75
2012-09-04	1,994	1,994	1,985	1,985	1,300	496.25
2012-09-03	2,003	2,005	1,994	1,994	1,200	498.50
2012-08-31	1,982	2,003	1,982	2,003	1,400	500.75
2012-08-30	2,000	2,000	1,996	1,996	1,400	499
2012-08-29	1,980	2,014	1,980	2,000	2,200	500
2012-08-28	2,015	2,015	1,980	1,980	3,500	495
2012-08-27	2,004	2,004	2,001	2,001	1,300	500.25
2012-08-24	1,993	1,995	1,992	1,995	2,100	498.75
2012-08-23	1,999	1,999	1,988	1,993	2,100	498.25
2012-08-22	2,000	2,000	1,990	1,999	4,800	499.75
2012-08-21	2,015	2,015	2,000	2,000	2,600	500
2012-08-20	2,000	2,010	2,000	2,000	3,600	500
2012-08-17	1,990	2,000	1,990	1,995	2,200	498.75
2012-08-16	1,999	1,999	1,978	1,984	3,400	496
2012-08-15	2,010	2,010	2,000	2,000	2,000	500
2012-08-14	2,014	2,015	2,010	2,014	2,700	503.50
2012-08-13	2,050	2,050	2,022	2,022	2,100	505.50
2012-08-10	2,090	2,090	2,025	2,050	13,700	512.50
2012-08-09	2,034	2,036	2,022	2,033	3,600	508.25
2012-08-08	1,998	2,039	1,996	2,034	9,700	508.50
2012-08-07	1,986	1,994	1,984	1,994	2,200	498.50
2012-08-06	1,986	1,990	1,978	1,983	10,600	495.75
2012-08-03	1,981	1,995	1,971	1,972	6,500	493
2012-08-02	2,012	2,012	1,959	1,960	8,800	490
2012-08-01	1,999	2,025	1,990	1,990	1,300	497.50
2012-07-31	1,985	1,998	1,960	1,980	4,300	495
2012-07-30	1,961	1,977	1,958	1,958	1,500	489.50
2012-07-27	1,960	1,962	1,957	1,957	1,500	489.25
2012-07-26	1,980	2,000	1,945	1,960	2,700	490
2012-07-25	2,043	2,043	1,975	1,975	5,300	493.75
2012-07-24	2,000	2,005	1,994	2,000	5,200	500
2012-07-23	2,045	2,045	2,020	2,030	2,800	507.50
2012-07-20	2,045	2,055	2,045	2,045	1,900	511.25
2012-07-19	2,080	2,080	2,045	2,065	5,800	516.25
2012-07-18	2,102	2,110	2,060	2,100	3,100	525
2012-07-17	2,100	2,120	2,096	2,105	2,000	526.25
2012-07-13	2,100	2,120	2,097	2,100	1,300	525
2012-07-12	2,120	2,120	2,120	2,120	600	530
2012-07-11	2,100	2,120	2,087	2,120	2,200	530
2012-07-10	2,121	2,130	2,090	2,097	5,800	524.25
2012-07-09	2,150	2,170	2,144	2,150	4,100	537.50
2012-07-06	2,149	2,150	2,149	2,150	2,300	537.50
2012-07-05	2,200	2,205	2,150	2,150	5,300	537.50
2012-07-04	2,205	2,250	2,205	2,205	4,800	551.25
2012-07-03	2,269	2,269	2,240	2,240	3,000	560
2012-07-02	2,262	2,276	2,262	2,269	3,800	567.25
2012-06-29	2,270	2,350	2,250	2,251	8,500	562.75
2012-06-28	2,340	2,340	2,280	2,310	1,800	577.50
2012-06-27	2,335	2,340	2,335	2,340	1,900	585
2012-06-26	2,323	2,360	2,280	2,335	3,300	583.75
2012-06-25	2,250	2,360	2,210	2,332	6,400	583
2012-06-22	2,200	2,270	2,200	2,250	5,600	562.50
2012-06-21	2,170	2,250	2,170	2,250	3,500	562.50
2012-06-20	2,115	2,160	2,114	2,150	3,000	537.50
2012-06-19	2,110	2,115	2,100	2,110	1,400	527.50
2012-06-18	2,101	2,140	2,095	2,110	2,600	527.50
2012-06-15	2,109	2,120	2,080	2,115	2,800	528.75
2012-06-14	2,052	2,080	2,052	2,075	1,000	518.75
2012-06-13	2,090	2,095	2,052	2,075	800	518.75
2012-06-12	2,130	2,130	2,050	2,055	2,600	513.75
2012-06-11	2,139	2,141	2,135	2,135	3,100	533.75
2012-06-08	2,168	2,189	2,165	2,189	2,100	547.25
2012-06-07	2,180	2,180	2,155	2,162	1,500	540.50
2012-06-06	2,130	2,149	2,130	2,145	800	536.25
2012-06-05	2,130	2,150	2,105	2,125	7,800	531.25
2012-06-04	2,251	2,263	2,130	2,130	1,800	532.50
2012-06-01	2,355	2,355	2,305	2,305	1,900	576.25
2012-05-31	2,305	2,305	2,304	2,305	600	576.25
2012-05-29	2,321	2,340	2,305	2,305	900	576.25
2012-05-28	2,320	2,380	2,320	2,320	1,300	580
2012-05-25	2,350	2,350	2,320	2,320	1,600	580
2012-05-24	2,350	2,350	2,350	2,350	100	587.50
2012-05-23	2,350	2,350	2,350	2,350	100	587.50
2012-05-22	2,350	2,360	2,350	2,350	800	587.50
2012-05-21	2,345	2,380	2,345	2,350	700	587.50
2012-05-18	2,323	2,345	2,311	2,345	1,800	586.25
2012-05-17	2,400	2,450	2,304	2,450	1,400	612.50
2012-05-16	2,410	2,550	2,410	2,550	1,700	637.50
2012-05-15	2,420	2,420	2,305	2,410	1,400	602.50
2012-05-14	2,520	2,520	2,499	2,520	800	630
2012-05-11	2,719	2,719	2,620	2,620	300	655
2012-05-10	2,700	2,724	2,650	2,720	2,100	680
2012-05-09	2,790	2,790	2,700	2,730	1,700	682.50
2012-05-08	2,750	2,790	2,620	2,790	2,000	697.50
2012-05-07	2,550	2,675	2,543	2,675	4,100	668.75
2012-05-02	2,535	2,605	2,535	2,551	3,300	637.75
2012-05-01	2,539	2,539	2,517	2,535	900	633.75
2012-04-27	2,515	2,515	2,515	2,515	400	628.75
2012-04-26	2,559	2,559	2,511	2,511	500	627.75
2012-04-25	2,560	2,560	2,559	2,559	900	639.75
2012-04-24	2,558	2,558	2,540	2,558	1,900	639.50
2012-04-23	2,540	2,559	2,510	2,559	800	639.75
2012-04-20	2,569	2,569	2,550	2,558	1,800	639.50
2012-04-19	2,500	2,513	2,500	2,513	3,700	628.25
2012-04-18	2,470	2,490	2,470	2,471	300	617.75
2012-04-17	2,474	2,494	2,461	2,494	300	623.50
2012-04-16	2,500	2,500	2,468	2,468	600	617
2012-04-13	2,550	2,570	2,465	2,498	3,900	624.50
2012-04-12	2,520	2,520	2,520	2,520	100	630
2012-04-11	2,472	2,550	2,450	2,550	700	637.50
2012-04-10	2,572	2,572	2,572	2,572	1,200	643
2012-04-09	2,520	2,520	2,492	2,510	600	627.50
2012-04-06	2,500	2,500	2,460	2,500	3,300	625
2012-04-05	2,495	2,500	2,495	2,500	600	625
2012-04-04	2,506	2,506	2,500	2,500	400	625
2012-04-03	2,500	2,502	2,500	2,502	900	625.50
2012-04-02	2,507	2,507	2,499	2,507	400	626.75
2012-03-30	2,450	2,507	2,450	2,506	600	626.50
2012-03-28	2,416	2,450	2,349	2,450	1,300	612.50
2012-03-27	2,501	2,528	2,501	2,506	1,700	626.50
2012-03-26	2,501	2,525	2,501	2,524	800	631
2012-03-23	2,529	2,529	2,500	2,500	800	625
2012-03-22	2,530	2,530	2,500	2,530	1,900	632.50
2012-03-21	2,540	2,546	2,512	2,530	1,200	632.50
2012-03-19	2,557	2,557	2,507	2,511	900	627.75
2012-03-16	2,570	2,570	2,522	2,530	2,300	632.50
2012-03-15	2,598	2,598	2,545	2,588	700	647
2012-03-14	2,490	2,600	2,490	2,599	2,500	649.75
2012-03-13	2,500	2,500	2,480	2,490	4,000	622.50
2012-03-12	2,499	2,500	2,450	2,485	5,800	621.25
2012-03-09	2,459	2,470	2,459	2,470	2,000	617.50
2012-03-08	2,457	2,469	2,457	2,457	900	614.25
2012-03-07	2,479	2,479	2,455	2,456	2,000	614
2012-03-06	2,458	2,470	2,458	2,470	600	617.50
2012-03-05	2,413	2,469	2,413	2,457	1,000	614.25
2012-03-02	2,489	2,489	2,400	2,439	7,000	609.75
2012-03-01	2,490	2,490	2,471	2,471	1,300	617.75
2012-02-29	2,499	2,499	2,470	2,485	1,300	621.25
2012-02-28	2,490	2,490	2,460	2,460	2,100	615
2012-02-27	2,430	2,490	2,430	2,455	2,000	613.75
2012-02-24	2,548	2,548	2,421	2,421	2,500	605.25
2012-02-23	2,570	2,640	2,530	2,530	1,500	632.50
2012-02-22	2,600	2,620	2,570	2,570	2,200	642.50
2012-02-21	2,552	2,600	2,552	2,600	1,200	650
2012-02-20	2,580	2,600	2,580	2,580	4,700	645
2012-02-17	2,600	2,600	2,560	2,560	5,400	640
2012-02-16	2,535	2,580	2,530	2,580	2,900	645
2012-02-15	2,540	2,550	2,510	2,535	2,500	633.75
2012-02-14	2,540	2,540	2,480	2,540	2,300	635
2012-02-13	2,500	2,505	2,450	2,486	3,900	621.50
2012-02-10	2,480	2,500	2,400	2,500	4,800	625
2012-02-09	2,330	2,385	2,330	2,385	800	596.25
2012-02-08	2,331	2,360	2,330	2,330	4,800	582.50
2012-02-07	2,275	2,370	2,275	2,360	6,200	590
2012-02-06	2,250	2,300	2,250	2,270	5,400	567.50
2012-02-03	2,170	2,250	2,170	2,210	3,000	552.50
2012-02-02	2,180	2,210	2,165	2,210	1,700	552.50
2012-02-01	2,210	2,210	2,180	2,180	900	545
2012-01-31	2,122	2,210	2,122	2,210	1,600	552.50
2012-01-30	2,120	2,250	2,100	2,222	2,000	555.50
2012-01-27	2,089	2,097	2,089	2,097	400	524.25
2012-01-26	2,070	2,097	2,070	2,071	1,100	517.75
2012-01-25	2,094	2,096	2,061	2,061	1,300	515.25
2012-01-24	2,072	2,072	2,060	2,060	400	515
2012-01-23	2,087	2,087	2,087	2,087	200	521.75
2012-01-20	2,090	2,090	2,041	2,049	400	512.25
2012-01-19	2,060	2,090	2,060	2,090	400	522.50
2012-01-18	2,097	2,100	2,060	2,060	500	515
2012-01-17	2,100	2,105	2,100	2,105	300	526.25
2012-01-16	2,085	2,100	2,080	2,080	1,500	520
2012-01-13	2,049	2,075	2,049	2,075	2,200	518.75
2012-01-12	2,047	2,049	2,045	2,049	1,800	512.25
2012-01-11	2,065	2,065	2,047	2,047	800	511.75
2012-01-10	2,075	2,075	2,075	2,075	2,200	518.75
2012-01-06	2,051	2,065	2,001	2,065	1,700	516.25
2012-01-05	2,028	2,069	2,025	2,069	3,000	517.25
2012-01-04	2,000	2,000	2,000	2,000	400	500

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 [2012年度]

7564 (株)ワークマンの時系列データ [2012年度]