ＷＯＷＯＷ(4839)の株価時系列情報
ＷＯＷＯＷ(4839)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 118,400 | 122,500 | 118,400 | 120,000 | 126 |
| 2008/12/29 | 105,300 | 121,900 | 105,000 | 120,100 | 529 |
| 2008/12/26 | 103,500 | 105,700 | 103,300 | 103,300 | 192 |
| 2008/12/25 | 107,500 | 108,200 | 100,000 | 103,300 | 195 |
| 2008/12/24 | 114,000 | 114,000 | 108,000 | 108,500 | 179 |
| 2008/12/22 | 115,600 | 116,000 | 107,200 | 116,000 | 161 |
| 2008/12/19 | 116,400 | 116,400 | 115,000 | 115,500 | 37 |
| 2008/12/18 | 113,200 | 116,000 | 113,100 | 115,100 | 40 |
| 2008/12/17 | 115,600 | 116,200 | 112,500 | 114,000 | 57 |
| 2008/12/16 | 110,100 | 114,900 | 110,000 | 114,900 | 118 |
| 2008/12/15 | 108,300 | 109,200 | 107,200 | 109,200 | 55 |
| 2008/12/12 | 108,900 | 109,000 | 105,800 | 106,300 | 59 |
| 2008/12/11 | 109,100 | 109,100 | 107,000 | 108,000 | 46 |
| 2008/12/10 | 108,800 | 110,000 | 105,800 | 108,000 | 187 |
| 2008/12/09 | 102,100 | 109,500 | 101,900 | 109,500 | 180 |
| 2008/12/08 | 99,900 | 102,500 | 99,600 | 101,800 | 55 |
| 2008/12/05 | 98,300 | 100,000 | 98,000 | 99,900 | 75 |
| 2008/12/04 | 102,900 | 102,900 | 98,200 | 99,800 | 75 |
| 2008/12/03 | 102,000 | 103,600 | 99,900 | 101,000 | 62 |
| 2008/12/02 | 101,700 | 105,000 | 100,300 | 101,600 | 135 |
| 2008/12/01 | 101,500 | 103,000 | 100,200 | 101,700 | 83 |
| 2008/11/28 | 99,000 | 103,000 | 99,000 | 100,200 | 69 |
| 2008/11/27 | 100,000 | 101,100 | 99,000 | 99,000 | 43 |
| 2008/11/26 | 99,000 | 100,000 | 99,000 | 99,000 | 63 |
| 2008/11/25 | 102,500 | 103,000 | 98,900 | 98,900 | 79 |
| 2008/11/21 | 99,800 | 99,900 | 95,800 | 98,900 | 79 |
| 2008/11/20 | 99,200 | 100,000 | 98,000 | 99,900 | 63 |
| 2008/11/19 | 101,600 | 101,600 | 98,500 | 100,000 | 45 |
| 2008/11/18 | 100,500 | 102,000 | 100,100 | 100,200 | 23 |
| 2008/11/17 | 100,000 | 102,900 | 98,900 | 102,500 | 69 |
| 2008/11/14 | 102,500 | 103,000 | 100,400 | 100,400 | 37 |
| 2008/11/13 | 101,500 | 102,200 | 99,000 | 100,900 | 78 |
| 2008/11/12 | 99,900 | 102,900 | 98,600 | 102,900 | 92 |
| 2008/11/11 | 102,000 | 102,000 | 98,900 | 99,800 | 80 |
| 2008/11/10 | 102,900 | 102,900 | 98,900 | 99,000 | 64 |
| 2008/11/07 | 97,200 | 99,500 | 96,000 | 98,900 | 68 |
| 2008/11/06 | 95,600 | 101,900 | 95,600 | 98,200 | 121 |
| 2008/11/05 | 106,500 | 106,500 | 97,000 | 101,600 | 222 |
| 2008/11/04 | 98,000 | 102,000 | 98,000 | 100,500 | 167 |
| 2008/10/31 | 97,500 | 97,900 | 94,500 | 95,000 | 122 |
| 2008/10/30 | 97,000 | 100,000 | 92,500 | 96,500 | 302 |
| 2008/10/29 | 95,200 | 96,200 | 93,000 | 95,700 | 117 |
| 2008/10/28 | 88,400 | 89,200 | 86,800 | 89,200 | 138 |
| 2008/10/27 | 88,100 | 90,500 | 87,000 | 87,400 | 209 |
| 2008/10/24 | 90,200 | 90,900 | 87,000 | 88,100 | 264 |
| 2008/10/23 | 92,000 | 92,000 | 87,100 | 89,200 | 273 |
| 2008/10/22 | 96,500 | 97,300 | 94,000 | 94,000 | 98 |
| 2008/10/21 | 98,500 | 99,500 | 96,000 | 96,300 | 257 |
| 2008/10/20 | 95,100 | 99,800 | 95,000 | 96,000 | 192 |
| 2008/10/17 | 97,100 | 97,100 | 94,500 | 94,600 | 109 |
| 2008/10/16 | 89,900 | 91,000 | 86,500 | 90,100 | 207 |
| 2008/10/15 | 95,000 | 100,000 | 92,900 | 94,400 | 442 |
| 2008/10/14 | 93,200 | 93,200 | 91,800 | 93,200 | 516 |
| 2008/10/10 | 87,000 | 87,000 | 82,600 | 83,200 | 465 |
| 2008/10/09 | 85,600 | 90,700 | 85,600 | 89,000 | 232 |
| 2008/10/08 | 91,200 | 91,500 | 82,400 | 82,600 | 444 |
| 2008/10/07 | 99,300 | 99,300 | 92,100 | 92,200 | 1,095 |
| 2008/10/06 | 121,000 | 121,400 | 109,600 | 112,100 | 202 |
| 2008/10/03 | 130,800 | 130,900 | 126,100 | 126,100 | 359 |
| 2008/10/02 | 130,900 | 133,100 | 128,800 | 130,800 | 125 |
| 2008/10/01 | 135,000 | 135,100 | 127,000 | 130,500 | 141 |
| 2008/09/30 | 127,000 | 136,500 | 125,100 | 132,900 | 294 |
| 2008/09/29 | 143,800 | 145,500 | 122,000 | 122,000 | 213 |
| 2008/09/26 | 145,000 | 145,000 | 142,000 | 142,000 | 117 |
| 2008/09/25 | 143,900 | 145,000 | 136,000 | 142,000 | 413 |
| 2008/09/24 | 143,200 | 163,000 | 143,100 | 150,700 | 1,527 |
| 2008/09/22 | 155,000 | 157,800 | 153,000 | 153,200 | 156 |
| 2008/09/19 | 154,300 | 155,900 | 153,000 | 154,000 | 118 |
| 2008/09/18 | 152,100 | 154,100 | 149,500 | 153,600 | 158 |
| 2008/09/17 | 170,000 | 170,000 | 158,600 | 159,500 | 202 |
| 2008/09/16 | 147,100 | 165,000 | 145,000 | 156,000 | 363 |
| 2008/09/12 | 153,400 | 154,000 | 150,500 | 153,000 | 47 |
| 2008/09/11 | 152,100 | 153,400 | 151,000 | 151,100 | 35 |
| 2008/09/10 | 151,900 | 152,000 | 151,200 | 151,600 | 46 |
| 2008/09/09 | 150,500 | 152,000 | 149,100 | 151,900 | 26 |
| 2008/09/08 | 146,400 | 150,400 | 145,000 | 150,300 | 66 |
| 2008/09/05 | 150,000 | 150,000 | 142,000 | 144,500 | 111 |
| 2008/09/04 | 153,500 | 153,500 | 150,700 | 150,700 | 40 |
| 2008/09/03 | 152,500 | 153,400 | 151,700 | 152,500 | 13 |
| 2008/09/02 | 153,800 | 155,000 | 151,100 | 151,100 | 100 |
| 2008/09/01 | 152,500 | 155,000 | 151,100 | 151,200 | 53 |
| 2008/08/29 | 154,300 | 155,000 | 152,000 | 152,500 | 103 |
| 2008/08/28 | 160,000 | 161,000 | 154,000 | 154,000 | 98 |
| 2008/08/27 | 154,600 | 160,000 | 154,500 | 160,000 | 46 |
| 2008/08/26 | 153,200 | 154,500 | 153,100 | 154,500 | 16 |
| 2008/08/25 | 155,100 | 155,100 | 153,000 | 153,100 | 14 |
| 2008/08/22 | 161,500 | 161,500 | 150,000 | 151,000 | 117 |
| 2008/08/21 | 158,500 | 161,500 | 157,000 | 160,000 | 59 |
| 2008/08/20 | 154,700 | 158,000 | 154,000 | 155,500 | 60 |
| 2008/08/19 | 157,000 | 157,100 | 154,500 | 154,700 | 97 |
| 2008/08/18 | 155,500 | 159,500 | 155,500 | 157,500 | 22 |
| 2008/08/15 | 158,200 | 160,500 | 155,300 | 155,300 | 94 |
| 2008/08/14 | 157,600 | 160,500 | 157,600 | 159,000 | 48 |
| 2008/08/13 | 160,000 | 160,000 | 157,600 | 157,600 | 29 |
| 2008/08/12 | 155,500 | 162,900 | 155,500 | 158,000 | 74 |
| 2008/08/11 | 158,000 | 158,700 | 155,500 | 155,500 | 73 |
| 2008/08/08 | 160,300 | 161,000 | 158,900 | 160,000 | 42 |
| 2008/08/07 | 162,200 | 164,000 | 161,000 | 161,900 | 28 |
| 2008/08/06 | 162,500 | 164,000 | 162,300 | 164,000 | 19 |
| 2008/08/05 | 163,100 | 166,000 | 160,000 | 162,500 | 98 |
| 2008/08/04 | 162,000 | 163,900 | 160,100 | 162,300 | 108 |
| 2008/08/01 | 163,100 | 165,400 | 162,300 | 162,900 | 122 |
| 2008/07/31 | 168,000 | 168,000 | 162,200 | 163,100 | 128 |
| 2008/07/30 | 174,200 | 174,200 | 164,000 | 168,100 | 190 |
| 2008/07/29 | 172,300 | 174,900 | 168,100 | 174,800 | 123 |
| 2008/07/28 | 171,100 | 174,500 | 171,100 | 172,100 | 43 |
| 2008/07/25 | 167,800 | 173,200 | 167,800 | 170,400 | 136 |
| 2008/07/24 | 166,000 | 180,000 | 165,000 | 176,700 | 309 |
| 2008/07/23 | 153,000 | 164,000 | 152,900 | 163,000 | 108 |
| 2008/07/22 | 160,000 | 163,000 | 150,000 | 151,800 | 179 |
| 2008/07/18 | 164,000 | 164,000 | 158,000 | 159,000 | 130 |
| 2008/07/17 | 167,000 | 171,000 | 160,000 | 163,000 | 208 |
| 2008/07/16 | 166,000 | 169,000 | 165,000 | 166,000 | 91 |
| 2008/07/15 | 178,000 | 178,000 | 168,000 | 170,000 | 122 |
| 2008/07/14 | 176,000 | 179,000 | 175,000 | 177,000 | 98 |
| 2008/07/11 | 173,000 | 178,000 | 172,000 | 175,000 | 186 |
| 2008/07/10 | 172,000 | 175,000 | 169,000 | 171,000 | 211 |
| 2008/07/09 | 179,000 | 180,000 | 175,000 | 175,000 | 187 |
| 2008/07/08 | 181,000 | 181,000 | 179,000 | 180,000 | 78 |
| 2008/07/07 | 180,000 | 182,000 | 180,000 | 182,000 | 42 |
| 2008/07/04 | 185,000 | 185,000 | 180,000 | 180,000 | 109 |
| 2008/07/03 | 181,000 | 183,000 | 180,000 | 181,000 | 62 |
| 2008/07/02 | 184,000 | 185,000 | 182,000 | 184,000 | 99 |
| 2008/07/01 | 181,000 | 183,000 | 181,000 | 182,000 | 57 |
| 2008/06/30 | 181,000 | 184,000 | 180,000 | 181,000 | 147 |
| 2008/06/27 | 186,000 | 186,000 | 182,000 | 183,000 | 193 |
| 2008/06/26 | 187,000 | 189,000 | 185,000 | 186,000 | 80 |
| 2008/06/25 | 185,000 | 185,000 | 183,000 | 184,000 | 54 |
| 2008/06/24 | 187,000 | 187,000 | 185,000 | 185,000 | 56 |
| 2008/06/23 | 181,000 | 191,000 | 178,000 | 191,000 | 452 |
| 2008/06/20 | 184,000 | 185,000 | 180,000 | 181,000 | 109 |
| 2008/06/19 | 185,000 | 185,000 | 182,000 | 183,000 | 101 |
| 2008/06/18 | 189,000 | 190,000 | 185,000 | 189,000 | 147 |
| 2008/06/17 | 186,000 | 192,000 | 185,000 | 191,000 | 438 |
| 2008/06/16 | 179,000 | 186,000 | 179,000 | 186,000 | 489 |
| 2008/06/13 | 171,000 | 178,000 | 171,000 | 177,000 | 252 |
| 2008/06/12 | 164,000 | 178,000 | 162,000 | 172,000 | 529 |
| 2008/06/11 | 172,000 | 172,000 | 167,000 | 170,000 | 426 |
| 2008/06/10 | 184,000 | 184,000 | 173,000 | 175,000 | 421 |
| 2008/06/09 | 184,000 | 187,000 | 181,000 | 184,000 | 253 |
| 2008/06/06 | 184,000 | 188,000 | 183,000 | 187,000 | 480 |
| 2008/06/05 | 180,000 | 181,000 | 175,000 | 181,000 | 398 |
| 2008/06/04 | 188,000 | 188,000 | 176,000 | 180,000 | 527 |
| 2008/06/03 | 189,000 | 190,000 | 187,000 | 188,000 | 284 |
| 2008/06/02 | 187,000 | 190,000 | 185,000 | 190,000 | 197 |
| 2008/05/30 | 183,000 | 187,000 | 180,000 | 186,000 | 306 |
| 2008/05/29 | 180,000 | 184,000 | 179,000 | 181,000 | 392 |
| 2008/05/28 | 184,000 | 184,000 | 180,000 | 180,000 | 318 |
| 2008/05/27 | 190,000 | 191,000 | 183,000 | 187,000 | 249 |
| 2008/05/26 | 190,000 | 194,000 | 187,000 | 190,000 | 550 |
| 2008/05/23 | 186,000 | 189,000 | 183,000 | 189,000 | 350 |
| 2008/05/22 | 178,000 | 185,000 | 175,000 | 185,000 | 527 |
| 2008/05/21 | 180,000 | 182,000 | 177,000 | 180,000 | 571 |
| 2008/05/20 | 183,000 | 183,000 | 177,000 | 182,000 | 696 |
| 2008/05/19 | 185,000 | 192,000 | 177,000 | 180,000 | 1,342 |
| 2008/05/16 | 178,000 | 183,000 | 175,000 | 183,000 | 1,090 |
| 2008/05/15 | 177,000 | 184,000 | 171,000 | 173,000 | 1,966 |
| 2008/05/14 | 166,000 | 176,000 | 166,000 | 171,000 | 1,110 |
| 2008/05/13 | 163,000 | 167,000 | 162,000 | 165,000 | 468 |
| 2008/05/12 | 165,000 | 167,000 | 157,000 | 162,000 | 631 |
| 2008/05/09 | 175,000 | 175,000 | 166,000 | 168,000 | 545 |
| 2008/05/08 | 172,000 | 176,000 | 171,000 | 175,000 | 745 |
| 2008/05/07 | 164,000 | 175,000 | 164,000 | 175,000 | 994 |
| 2008/05/02 | 162,000 | 166,000 | 158,000 | 161,000 | 732 |
| 2008/05/01 | 175,000 | 175,000 | 158,000 | 160,000 | 2,102 |
| 2008/04/30 | 150,000 | 166,000 | 148,000 | 166,000 | 2,096 |
| 2008/04/28 | 146,000 | 147,000 | 145,000 | 146,000 | 322 |
| 2008/04/25 | 142,000 | 145,000 | 142,000 | 145,000 | 276 |
| 2008/04/24 | 148,000 | 148,000 | 142,000 | 142,000 | 753 |
| 2008/04/23 | 139,000 | 146,000 | 138,000 | 144,000 | 558 |
| 2008/04/22 | 136,000 | 140,000 | 132,000 | 140,000 | 451 |
| 2008/04/21 | 136,000 | 137,000 | 133,000 | 136,000 | 369 |
| 2008/04/18 | 128,000 | 134,000 | 127,000 | 134,000 | 485 |
| 2008/04/17 | 128,000 | 129,000 | 126,000 | 128,000 | 320 |
| 2008/04/16 | 122,000 | 127,000 | 122,000 | 126,000 | 773 |
| 2008/04/15 | 120,000 | 122,000 | 119,000 | 121,000 | 146 |
| 2008/04/14 | 121,000 | 122,000 | 117,000 | 122,000 | 291 |
| 2008/04/11 | 124,000 | 126,000 | 121,000 | 123,000 | 272 |
| 2008/04/10 | 123,000 | 128,000 | 120,000 | 124,000 | 432 |
| 2008/04/09 | 128,000 | 129,000 | 122,000 | 123,000 | 848 |
| 2008/04/08 | 123,000 | 127,000 | 122,000 | 126,000 | 1,589 |
| 2008/04/07 | 118,000 | 123,000 | 117,000 | 122,000 | 786 |
| 2008/04/04 | 113,000 | 121,000 | 113,000 | 119,000 | 794 |
| 2008/04/03 | 114,000 | 114,000 | 109,000 | 111,000 | 285 |
| 2008/04/02 | 111,000 | 116,000 | 111,000 | 114,000 | 570 |
| 2008/04/01 | 109,000 | 111,000 | 108,000 | 109,000 | 184 |
| 2008/03/31 | 108,000 | 111,000 | 106,000 | 107,000 | 259 |
| 2008/03/28 | 111,000 | 111,000 | 109,000 | 109,000 | 153 |
| 2008/03/27 | 106,000 | 111,000 | 106,000 | 109,000 | 211 |
| 2008/03/26 | 107,000 | 109,000 | 106,000 | 108,000 | 163 |
| 2008/03/25 | 111,000 | 113,000 | 107,000 | 107,000 | 211 |
| 2008/03/24 | 106,000 | 112,000 | 105,000 | 109,000 | 530 |
| 2008/03/21 | 103,000 | 106,000 | 103,000 | 105,000 | 292 |
| 2008/03/19 | 109,000 | 111,000 | 101,000 | 103,000 | 661 |
| 2008/03/18 | 109,000 | 109,000 | 105,000 | 108,000 | 185 |
| 2008/03/17 | 105,000 | 109,000 | 105,000 | 108,000 | 268 |
| 2008/03/14 | 111,000 | 115,000 | 107,000 | 107,000 | 323 |
| 2008/03/13 | 114,000 | 115,000 | 111,000 | 113,000 | 201 |
| 2008/03/12 | 115,000 | 119,000 | 112,000 | 112,000 | 353 |
| 2008/03/11 | 104,000 | 114,000 | 102,000 | 113,000 | 395 |
| 2008/03/10 | 111,000 | 113,000 | 104,000 | 106,000 | 451 |
| 2008/03/07 | 112,000 | 116,000 | 111,000 | 113,000 | 475 |
| 2008/03/06 | 117,000 | 118,000 | 113,000 | 115,000 | 287 |
| 2008/03/05 | 113,000 | 117,000 | 113,000 | 116,000 | 309 |
| 2008/03/04 | 115,000 | 117,000 | 112,000 | 113,000 | 451 |
| 2008/03/03 | 119,000 | 120,000 | 117,000 | 117,000 | 457 |
| 2008/02/29 | 124,000 | 124,000 | 120,000 | 123,000 | 445 |
| 2008/02/28 | 123,000 | 126,000 | 123,000 | 124,000 | 560 |
| 2008/02/27 | 122,000 | 129,000 | 121,000 | 122,000 | 1,501 |
| 2008/02/26 | 122,000 | 123,000 | 120,000 | 121,000 | 320 |
| 2008/02/25 | 120,000 | 122,000 | 119,000 | 120,000 | 297 |
| 2008/02/22 | 124,000 | 128,000 | 119,000 | 120,000 | 1,327 |
| 2008/02/21 | 117,000 | 126,000 | 114,000 | 122,000 | 1,009 |
| 2008/02/20 | 119,000 | 121,000 | 114,000 | 114,000 | 766 |
| 2008/02/19 | 124,000 | 126,000 | 118,000 | 121,000 | 1,134 |
| 2008/02/18 | 125,000 | 129,000 | 121,000 | 126,000 | 1,871 |
| 2008/02/15 | 110,000 | 121,000 | 108,000 | 121,000 | 2,261 |
| 2008/02/14 | 107,000 | 112,000 | 106,000 | 108,000 | 1,269 |
| 2008/02/13 | 115,000 | 118,000 | 103,000 | 105,000 | 1,491 |
| 2008/02/12 | 119,000 | 119,000 | 112,000 | 112,000 | 641 |
| 2008/02/08 | 128,000 | 129,000 | 116,000 | 119,000 | 1,424 |
| 2008/02/07 | 127,000 | 131,000 | 126,000 | 127,000 | 1,116 |
| 2008/02/06 | 127,000 | 128,000 | 125,000 | 125,000 | 1,216 |
| 2008/02/05 | 140,000 | 140,000 | 129,000 | 133,000 | 1,763 |
| 2008/02/04 | 148,000 | 149,000 | 138,000 | 144,000 | 1,680 |
| 2008/02/01 | 160,000 | 160,000 | 143,000 | 146,000 | 3,893 |
| 2008/01/31 | 185,000 | 186,000 | 168,000 | 173,000 | 943 |
| 2008/01/30 | 180,000 | 182,000 | 178,000 | 180,000 | 309 |
| 2008/01/29 | 179,000 | 180,000 | 176,000 | 179,000 | 268 |
| 2008/01/28 | 178,000 | 181,000 | 175,000 | 176,000 | 296 |
| 2008/01/25 | 179,000 | 183,000 | 176,000 | 178,000 | 368 |
| 2008/01/24 | 179,000 | 184,000 | 178,000 | 178,000 | 100 |
| 2008/01/23 | 180,000 | 193,000 | 173,000 | 176,000 | 272 |
| 2008/01/22 | 179,000 | 180,000 | 172,000 | 174,000 | 227 |
| 2008/01/21 | 182,000 | 187,000 | 181,000 | 182,000 | 91 |
| 2008/01/18 | 176,000 | 188,000 | 176,000 | 185,000 | 324 |
| 2008/01/17 | 181,000 | 187,000 | 177,000 | 180,000 | 318 |
| 2008/01/16 | 185,000 | 185,000 | 176,000 | 181,000 | 520 |
| 2008/01/15 | 203,000 | 204,000 | 188,000 | 188,000 | 423 |
| 2008/01/11 | 219,000 | 219,000 | 205,000 | 207,000 | 332 |
| 2008/01/10 | 220,000 | 229,000 | 219,000 | 219,000 | 302 |
| 2008/01/09 | 218,000 | 220,000 | 215,000 | 219,000 | 341 |
| 2008/01/08 | 215,000 | 222,000 | 214,000 | 219,000 | 284 |
| 2008/01/07 | 214,000 | 215,000 | 210,000 | 213,000 | 65 |
| 2008/01/04 | 222,000 | 222,000 | 215,000 | 215,000 | 94 |