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 |
|---|---|---|---|---|---|
| 2001/12/28 | 288,000 | 300,000 | 288,000 | 299,000 | 12 |
| 2001/12/27 | 290,000 | 296,000 | 276,000 | 296,000 | 73 |
| 2001/12/26 | 298,000 | 298,000 | 289,000 | 294,000 | 31 |
| 2001/12/25 | 285,000 | 285,000 | 274,000 | 274,000 | 51 |
| 2001/12/21 | 281,000 | 288,000 | 278,000 | 288,000 | 47 |
| 2001/12/20 | 294,000 | 294,000 | 275,000 | 293,000 | 70 |
| 2001/12/19 | 295,000 | 310,000 | 289,000 | 295,000 | 58 |
| 2001/12/18 | 330,000 | 330,000 | 280,000 | 283,000 | 90 |
| 2001/12/17 | 366,000 | 366,000 | 326,000 | 329,000 | 65 |
| 2001/12/14 | 387,000 | 387,000 | 375,000 | 376,000 | 11 |
| 2001/12/13 | 395,000 | 405,000 | 395,000 | 395,000 | 73 |
| 2001/12/12 | 400,000 | 405,000 | 400,000 | 405,000 | 51 |
| 2001/12/11 | 405,000 | 410,000 | 405,000 | 405,000 | 22 |
| 2001/12/10 | 420,000 | 420,000 | 400,000 | 410,000 | 44 |
| 2001/12/07 | 424,000 | 425,000 | 415,000 | 420,000 | 35 |
| 2001/12/06 | 425,000 | 435,000 | 419,000 | 426,000 | 132 |
| 2001/12/05 | 420,000 | 430,000 | 420,000 | 430,000 | 28 |
| 2001/12/04 | 432,000 | 432,000 | 420,000 | 430,000 | 16 |
| 2001/12/03 | 432,000 | 433,000 | 415,000 | 433,000 | 27 |
| 2001/11/30 | 430,000 | 435,000 | 421,000 | 433,000 | 54 |
| 2001/11/29 | 425,000 | 440,000 | 420,000 | 430,000 | 392 |
| 2001/11/28 | 415,000 | 430,000 | 415,000 | 430,000 | 88 |
| 2001/11/27 | 400,000 | 420,000 | 400,000 | 420,000 | 154 |
| 2001/11/26 | 404,000 | 405,000 | 386,000 | 405,000 | 84 |
| 2001/11/22 | 390,000 | 400,000 | 390,000 | 399,000 | 36 |
| 2001/11/21 | 395,000 | 404,000 | 390,000 | 400,000 | 48 |
| 2001/11/20 | 389,000 | 395,000 | 384,000 | 395,000 | 18 |
| 2001/11/19 | 380,000 | 397,000 | 380,000 | 397,000 | 23 |
| 2001/11/16 | 366,000 | 390,000 | 365,000 | 390,000 | 55 |
| 2001/11/15 | 367,000 | 367,000 | 365,000 | 366,000 | 13 |
| 2001/11/14 | 368,000 | 368,000 | 365,000 | 365,000 | 13 |
| 2001/11/13 | 381,000 | 381,000 | 365,000 | 368,000 | 21 |
| 2001/11/12 | 395,000 | 395,000 | 381,000 | 385,000 | 6 |
| 2001/11/09 | 385,000 | 405,000 | 385,000 | 400,000 | 204 |
| 2001/11/08 | 382,000 | 390,000 | 382,000 | 390,000 | 4 |
| 2001/11/07 | 400,000 | 400,000 | 381,000 | 390,000 | 34 |
| 2001/11/06 | 385,000 | 405,000 | 375,000 | 403,000 | 138 |
| 2001/11/05 | 380,000 | 390,000 | 371,000 | 385,000 | 17 |
| 2001/11/02 | 393,000 | 400,000 | 385,000 | 385,000 | 85 |
| 2001/11/01 | 375,000 | 385,000 | 371,000 | 385,000 | 37 |
| 2001/10/31 | 379,000 | 379,000 | 369,000 | 374,000 | 14 |
| 2001/10/30 | 376,000 | 379,000 | 371,000 | 379,000 | 5 |
| 2001/10/29 | 383,000 | 384,000 | 373,000 | 379,000 | 10 |
| 2001/10/26 | 394,000 | 394,000 | 372,000 | 379,000 | 27 |
| 2001/10/25 | 371,000 | 385,000 | 364,000 | 384,000 | 75 |
| 2001/10/24 | 376,000 | 379,000 | 365,000 | 371,000 | 61 |
| 2001/10/23 | 377,000 | 390,000 | 377,000 | 390,000 | 60 |
| 2001/10/22 | 379,000 | 380,000 | 365,000 | 380,000 | 30 |
| 2001/10/19 | 375,000 | 380,000 | 373,000 | 380,000 | 23 |
| 2001/10/18 | 381,000 | 389,000 | 380,000 | 389,000 | 13 |
| 2001/10/17 | 386,000 | 390,000 | 381,000 | 385,000 | 18 |
| 2001/10/16 | 381,000 | 390,000 | 381,000 | 390,000 | 6 |
| 2001/10/15 | 392,000 | 395,000 | 390,000 | 390,000 | 19 |
| 2001/10/12 | 395,000 | 395,000 | 381,000 | 395,000 | 14 |
| 2001/10/11 | 380,000 | 400,000 | 376,000 | 400,000 | 52 |
| 2001/10/10 | 384,000 | 385,000 | 379,000 | 380,000 | 11 |
| 2001/10/09 | 381,000 | 389,000 | 380,000 | 389,000 | 13 |
| 2001/10/05 | 383,000 | 383,000 | 380,000 | 380,000 | 6 |
| 2001/10/04 | 381,000 | 392,000 | 381,000 | 385,000 | 11 |
| 2001/10/03 | 381,000 | 387,000 | 381,000 | 381,000 | 13 |
| 2001/10/02 | 385,000 | 395,000 | 381,000 | 395,000 | 10 |
| 2001/10/01 | 395,000 | 398,000 | 372,000 | 398,000 | 23 |
| 2001/09/28 | 395,000 | 400,000 | 395,000 | 400,000 | 57 |
| 2001/09/27 | 395,000 | 400,000 | 391,000 | 400,000 | 31 |
| 2001/09/26 | 400,000 | 400,000 | 390,000 | 400,000 | 69 |
| 2001/09/25 | 398,000 | 403,000 | 395,000 | 400,000 | 24 |
| 2001/09/21 | 400,000 | 401,000 | 390,000 | 400,000 | 170 |
| 2001/09/20 | 405,000 | 405,000 | 380,000 | 405,000 | 38 |
| 2001/09/19 | 387,000 | 400,000 | 385,000 | 400,000 | 81 |
| 2001/09/18 | 394,000 | 394,000 | 381,000 | 387,000 | 18 |
| 2001/09/17 | 385,000 | 400,000 | 385,000 | 395,000 | 44 |
| 2001/09/14 | 398,000 | 400,000 | 380,000 | 390,000 | 55 |
| 2001/09/13 | 395,000 | 400,000 | 395,000 | 400,000 | 76 |
| 2001/09/11 | 425,000 | 430,000 | 420,000 | 430,000 | 68 |
| 2001/09/10 | 387,000 | 430,000 | 385,000 | 430,000 | 36 |
| 2001/09/07 | 423,000 | 423,000 | 400,000 | 417,000 | 57 |
| 2001/09/06 | 427,000 | 427,000 | 425,000 | 425,000 | 12 |
| 2001/09/05 | 449,000 | 449,000 | 427,000 | 443,000 | 36 |
| 2001/09/04 | 464,000 | 464,000 | 440,000 | 456,000 | 17 |
| 2001/09/03 | 475,000 | 475,000 | 450,000 | 474,000 | 12 |
| 2001/08/31 | 474,000 | 489,000 | 470,000 | 489,000 | 172 |
| 2001/08/30 | 483,000 | 483,000 | 470,000 | 479,000 | 53 |
| 2001/08/29 | 479,000 | 489,000 | 479,000 | 484,000 | 109 |
| 2001/08/28 | 455,000 | 479,000 | 455,000 | 479,000 | 306 |
| 2001/08/27 | 470,000 | 470,000 | 446,000 | 464,000 | 333 |
| 2001/08/24 | 465,000 | 470,000 | 460,000 | 470,000 | 70 |
| 2001/08/23 | 465,000 | 475,000 | 455,000 | 475,000 | 232 |
| 2001/08/22 | 470,000 | 475,000 | 455,000 | 470,000 | 66 |
| 2001/08/21 | 450,000 | 475,000 | 450,000 | 475,000 | 77 |
| 2001/08/20 | 438,000 | 450,000 | 430,000 | 450,000 | 158 |
| 2001/08/17 | 440,000 | 455,000 | 432,000 | 452,000 | 212 |
| 2001/08/16 | 448,000 | 450,000 | 441,000 | 450,000 | 32 |
| 2001/08/15 | 450,000 | 455,000 | 442,000 | 452,000 | 38 |
| 2001/08/14 | 448,000 | 465,000 | 441,000 | 465,000 | 102 |
| 2001/08/13 | 473,000 | 475,000 | 455,000 | 465,000 | 19 |
| 2001/08/10 | 485,000 | 485,000 | 475,000 | 475,000 | 2 |
| 2001/08/09 | 495,000 | 495,000 | 480,000 | 490,000 | 8 |
| 2001/08/08 | 500,000 | 500,000 | 494,000 | 500,000 | 6 |
| 2001/08/07 | 490,000 | 500,000 | 481,000 | 500,000 | 24 |
| 2001/08/06 | 515,000 | 515,000 | 490,000 | 490,000 | 26 |
| 2001/08/03 | 505,000 | 520,000 | 500,000 | 520,000 | 34 |
| 2001/08/02 | 495,000 | 505,000 | 490,000 | 505,000 | 57 |
| 2001/08/01 | 500,000 | 500,000 | 490,000 | 495,000 | 58 |
| 2001/07/31 | 496,000 | 505,000 | 496,000 | 505,000 | 202 |
| 2001/07/30 | 490,000 | 496,000 | 490,000 | 491,000 | 110 |
| 2001/07/27 | 461,000 | 497,000 | 451,000 | 495,000 | 65 |
| 2001/07/26 | 500,000 | 500,000 | 460,000 | 461,000 | 71 |
| 2001/07/25 | 500,000 | 500,000 | 480,000 | 495,000 | 33 |
| 2001/07/24 | 480,000 | 505,000 | 480,000 | 500,000 | 67 |
| 2001/07/23 | 474,000 | 488,000 | 470,000 | 480,000 | 58 |
| 2001/07/19 | 510,000 | 510,000 | 485,000 | 500,000 | 77 |
| 2001/07/18 | 520,000 | 520,000 | 500,000 | 520,000 | 72 |
| 2001/07/17 | 527,000 | 527,000 | 511,000 | 520,000 | 90 |
| 2001/07/16 | 549,000 | 549,000 | 530,000 | 545,000 | 28 |
| 2001/07/13 | 530,000 | 550,000 | 524,000 | 547,000 | 92 |
| 2001/07/12 | 532,000 | 550,000 | 526,000 | 530,000 | 45 |
| 2001/07/11 | 562,000 | 564,000 | 530,000 | 532,000 | 107 |
| 2001/07/10 | 579,000 | 580,000 | 570,000 | 570,000 | 111 |
| 2001/07/09 | 620,000 | 620,000 | 570,000 | 590,000 | 89 |
| 2001/07/06 | 595,000 | 613,000 | 595,000 | 600,000 | 83 |
| 2001/07/05 | 620,000 | 620,000 | 603,000 | 615,000 | 24 |
| 2001/07/04 | 618,000 | 620,000 | 601,000 | 620,000 | 110 |
| 2001/07/03 | 599,000 | 616,000 | 594,000 | 615,000 | 104 |
| 2001/07/02 | 610,000 | 613,000 | 594,000 | 600,000 | 112 |
| 2001/06/29 | 610,000 | 633,000 | 610,000 | 620,000 | 102 |
| 2001/06/28 | 610,000 | 620,000 | 595,000 | 610,000 | 670 |
| 2001/06/27 | 625,000 | 633,000 | 601,000 | 601,000 | 476 |
| 2001/06/26 | 570,000 | 620,000 | 556,000 | 620,000 | 374 |
| 2001/06/25 | 560,000 | 570,000 | 553,000 | 570,000 | 29 |
| 2001/06/22 | 570,000 | 582,000 | 563,000 | 580,000 | 110 |
| 2001/06/21 | 578,000 | 588,000 | 574,000 | 580,000 | 56 |
| 2001/06/20 | 549,000 | 580,000 | 535,000 | 579,000 | 77 |
| 2001/06/19 | 550,000 | 565,000 | 542,000 | 550,000 | 103 |
| 2001/06/18 | 567,000 | 567,000 | 535,000 | 560,000 | 528 |
| 2001/06/15 | 582,000 | 583,000 | 565,000 | 570,000 | 74 |
| 2001/06/14 | 591,000 | 591,000 | 582,000 | 585,000 | 76 |
| 2001/06/13 | 580,000 | 608,000 | 580,000 | 601,000 | 265 |
| 2001/06/12 | 603,000 | 619,000 | 600,000 | 600,000 | 115 |
| 2001/06/11 | 655,000 | 656,000 | 629,000 | 633,000 | 120 |
| 2001/06/08 | 671,000 | 674,000 | 655,000 | 666,000 | 403 |
| 2001/06/07 | 630,000 | 670,000 | 620,000 | 670,000 | 919 |
| 2001/06/06 | 598,000 | 598,000 | 582,000 | 583,000 | 62 |
| 2001/06/05 | 590,000 | 599,000 | 583,000 | 599,000 | 55 |
| 2001/06/04 | 588,000 | 608,000 | 588,000 | 599,000 | 41 |
| 2001/06/01 | 600,000 | 610,000 | 586,000 | 593,000 | 132 |
| 2001/05/31 | 619,000 | 620,000 | 598,000 | 619,000 | 174 |
| 2001/05/30 | 638,000 | 638,000 | 608,000 | 630,000 | 146 |
| 2001/05/29 | 629,000 | 635,000 | 610,000 | 631,000 | 162 |
| 2001/05/28 | 620,000 | 630,000 | 610,000 | 630,000 | 236 |
| 2001/05/25 | 605,000 | 630,000 | 591,000 | 600,000 | 331 |
| 2001/05/24 | 608,000 | 613,000 | 590,000 | 611,000 | 56 |
| 2001/05/23 | 590,000 | 615,000 | 570,000 | 615,000 | 246 |
| 2001/05/22 | 595,000 | 595,000 | 564,000 | 580,000 | 168 |
| 2001/05/21 | 595,000 | 595,000 | 571,000 | 590,000 | 293 |
| 2001/05/18 | 595,000 | 600,000 | 576,000 | 585,000 | 297 |
| 2001/05/17 | 611,000 | 620,000 | 598,000 | 605,000 | 610 |
| 2001/05/16 | 610,000 | 644,000 | 610,000 | 621,000 | 294 |
| 2001/05/15 | 620,000 | 644,000 | 620,000 | 630,000 | 408 |
| 2001/05/14 | 638,000 | 639,000 | 620,000 | 630,000 | 232 |
| 2001/05/11 | 650,000 | 650,000 | 631,000 | 636,000 | 220 |
| 2001/05/10 | 650,000 | 661,000 | 645,000 | 650,000 | 189 |
| 2001/05/09 | 697,000 | 697,000 | 650,000 | 676,000 | 270 |
| 2001/05/08 | 667,000 | 694,000 | 653,000 | 690,000 | 368 |
| 2001/05/07 | 637,000 | 645,000 | 620,000 | 640,000 | 731 |
| 2001/05/02 | 650,000 | 659,000 | 612,000 | 629,000 | 554 |
| 2001/05/01 | 675,000 | 679,000 | 645,000 | 650,000 | 410 |
| 2001/04/27 | 690,000 | 691,000 | 670,000 | 673,000 | 389 |
| 2001/04/26 | 730,000 | 732,000 | 695,000 | 700,000 | 650 |
| 2001/04/25 | 675,000 | 740,000 | 670,000 | 720,000 | 920 |
| 2001/04/24 | 670,000 | 695,000 | 641,000 | 695,000 | 2,108 |
| 2001/04/23 | 700,000 | 730,000 | 671,000 | 700,000 | 2,801 |
| 2001/04/20 | 870,000 | 930,000 | 770,000 | 770,000 | 6,219 |