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 |
|---|---|---|---|---|---|
| 2002/12/27 | 196,000 | 198,000 | 195,000 | 198,000 | 44 |
| 2002/12/26 | 198,000 | 200,000 | 198,000 | 198,000 | 86 |
| 2002/12/25 | 195,000 | 199,000 | 195,000 | 198,000 | 20 |
| 2002/12/24 | 195,000 | 200,000 | 194,000 | 197,000 | 52 |
| 2002/12/20 | 200,000 | 200,000 | 195,000 | 195,000 | 21 |
| 2002/12/19 | 188,000 | 200,000 | 182,000 | 195,000 | 27 |
| 2002/12/18 | 199,000 | 199,000 | 190,000 | 195,000 | 12 |
| 2002/12/17 | 200,000 | 200,000 | 190,000 | 200,000 | 34 |
| 2002/12/16 | 193,000 | 200,000 | 193,000 | 200,000 | 10 |
| 2002/12/13 | 196,000 | 200,000 | 193,000 | 193,000 | 12 |
| 2002/12/12 | 199,000 | 202,000 | 199,000 | 199,000 | 71 |
| 2002/12/11 | 201,000 | 201,000 | 194,000 | 200,000 | 29 |
| 2002/12/10 | 200,000 | 202,000 | 196,000 | 201,000 | 18 |
| 2002/12/09 | 202,000 | 203,000 | 197,000 | 200,000 | 33 |
| 2002/12/06 | 191,000 | 204,000 | 191,000 | 204,000 | 39 |
| 2002/12/05 | 190,000 | 200,000 | 190,000 | 195,000 | 20 |
| 2002/12/04 | 197,000 | 200,000 | 197,000 | 200,000 | 10 |
| 2002/12/03 | 196,000 | 205,000 | 196,000 | 205,000 | 40 |
| 2002/12/02 | 190,000 | 203,000 | 190,000 | 203,000 | 22 |
| 2002/11/29 | 195,000 | 200,000 | 189,000 | 195,000 | 56 |
| 2002/11/28 | 185,000 | 194,000 | 185,000 | 194,000 | 28 |
| 2002/11/27 | 189,000 | 190,000 | 186,000 | 190,000 | 38 |
| 2002/11/26 | 185,000 | 190,000 | 171,000 | 190,000 | 45 |
| 2002/11/25 | 171,000 | 185,000 | 171,000 | 185,000 | 30 |
| 2002/11/22 | 189,000 | 189,000 | 179,000 | 184,000 | 30 |
| 2002/11/21 | 180,000 | 185,000 | 177,000 | 183,000 | 48 |
| 2002/11/20 | 180,000 | 181,000 | 175,000 | 175,000 | 15 |
| 2002/11/19 | 175,000 | 180,000 | 172,000 | 177,000 | 25 |
| 2002/11/18 | 172,000 | 179,000 | 172,000 | 177,000 | 42 |
| 2002/11/15 | 173,000 | 182,000 | 161,000 | 171,000 | 29 |
| 2002/11/14 | 182,000 | 182,000 | 174,000 | 174,000 | 58 |
| 2002/11/13 | 188,000 | 188,000 | 180,000 | 183,000 | 130 |
| 2002/11/12 | 198,000 | 198,000 | 192,000 | 192,000 | 2 |
| 2002/11/11 | 195,000 | 198,000 | 195,000 | 198,000 | 8 |
| 2002/11/08 | 205,000 | 205,000 | 198,000 | 200,000 | 7 |
| 2002/11/07 | 211,000 | 211,000 | 201,000 | 201,000 | 10 |
| 2002/11/06 | 215,000 | 215,000 | 215,000 | 215,000 | 14 |
| 2002/11/05 | 215,000 | 216,000 | 215,000 | 215,000 | 13 |
| 2002/11/01 | 227,000 | 227,000 | 220,000 | 223,000 | 19 |
| 2002/10/31 | 231,000 | 232,000 | 218,000 | 227,000 | 31 |
| 2002/10/30 | 221,000 | 225,000 | 213,000 | 217,000 | 17 |
| 2002/10/28 | 222,000 | 227,000 | 222,000 | 226,000 | 34 |
| 2002/10/25 | 223,000 | 223,000 | 218,000 | 222,000 | 7 |
| 2002/10/24 | 219,000 | 220,000 | 215,000 | 220,000 | 11 |
| 2002/10/23 | 216,000 | 224,000 | 211,000 | 211,000 | 17 |
| 2002/10/22 | 220,000 | 220,000 | 220,000 | 220,000 | 4 |
| 2002/10/21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2002/10/18 | 230,000 | 230,000 | 229,000 | 229,000 | 3 |
| 2002/10/16 | 230,000 | 234,000 | 230,000 | 234,000 | 51 |
| 2002/10/15 | 238,000 | 238,000 | 232,000 | 232,000 | 2 |
| 2002/10/11 | 228,000 | 240,000 | 228,000 | 228,000 | 52 |
| 2002/10/10 | 231,000 | 232,000 | 228,000 | 232,000 | 41 |
| 2002/10/09 | 226,000 | 234,000 | 226,000 | 232,000 | 54 |
| 2002/10/08 | 225,000 | 230,000 | 225,000 | 230,000 | 36 |
| 2002/10/07 | 230,000 | 230,000 | 230,000 | 230,000 | 10 |
| 2002/10/04 | 222,000 | 230,000 | 222,000 | 230,000 | 23 |
| 2002/10/03 | 226,000 | 234,000 | 226,000 | 230,000 | 6 |
| 2002/10/02 | 236,000 | 240,000 | 236,000 | 236,000 | 10 |
| 2002/10/01 | 220,000 | 240,000 | 216,000 | 240,000 | 49 |
| 2002/09/30 | 228,000 | 228,000 | 216,000 | 228,000 | 18 |
| 2002/09/26 | 233,000 | 233,000 | 233,000 | 233,000 | 25 |
| 2002/09/25 | 225,000 | 233,000 | 221,000 | 233,000 | 15 |
| 2002/09/24 | 223,000 | 223,000 | 223,000 | 223,000 | 1 |
| 2002/09/20 | 225,000 | 235,000 | 225,000 | 230,000 | 18 |
| 2002/09/19 | 221,000 | 230,000 | 221,000 | 230,000 | 54 |
| 2002/09/18 | 225,000 | 232,000 | 221,000 | 232,000 | 15 |
| 2002/09/17 | 228,000 | 233,000 | 228,000 | 228,000 | 14 |
| 2002/09/13 | 235,000 | 235,000 | 220,000 | 228,000 | 38 |
| 2002/09/12 | 240,000 | 243,000 | 236,000 | 242,000 | 8 |
| 2002/09/11 | 243,000 | 243,000 | 241,000 | 243,000 | 8 |
| 2002/09/10 | 242,000 | 245,000 | 242,000 | 245,000 | 10 |
| 2002/09/06 | 250,000 | 250,000 | 240,000 | 250,000 | 11 |
| 2002/09/05 | 251,000 | 253,000 | 248,000 | 253,000 | 8 |
| 2002/09/04 | 255,000 | 260,000 | 251,000 | 259,000 | 28 |
| 2002/09/03 | 258,000 | 260,000 | 255,000 | 259,000 | 10 |
| 2002/09/02 | 262,000 | 262,000 | 262,000 | 262,000 | 1 |
| 2002/08/30 | 268,000 | 270,000 | 266,000 | 270,000 | 16 |
| 2002/08/29 | 261,000 | 265,000 | 261,000 | 264,000 | 5 |
| 2002/08/28 | 270,000 | 270,000 | 270,000 | 270,000 | 7 |
| 2002/08/27 | 270,000 | 277,000 | 270,000 | 270,000 | 31 |
| 2002/08/26 | 269,000 | 271,000 | 268,000 | 270,000 | 66 |
| 2002/08/23 | 271,000 | 271,000 | 264,000 | 268,000 | 24 |
| 2002/08/21 | 276,000 | 276,000 | 276,000 | 276,000 | 2 |
| 2002/08/20 | 282,000 | 282,000 | 280,000 | 280,000 | 3 |
| 2002/08/19 | 275,000 | 290,000 | 274,000 | 282,000 | 26 |
| 2002/08/16 | 274,000 | 280,000 | 273,000 | 280,000 | 48 |
| 2002/08/15 | 262,000 | 275,000 | 262,000 | 275,000 | 30 |
| 2002/08/14 | 265,000 | 265,000 | 265,000 | 265,000 | 13 |
| 2002/08/13 | 261,000 | 269,000 | 261,000 | 269,000 | 6 |
| 2002/08/12 | 264,000 | 269,000 | 263,000 | 269,000 | 4 |
| 2002/08/09 | 271,000 | 278,000 | 264,000 | 264,000 | 21 |
| 2002/08/08 | 269,000 | 275,000 | 256,000 | 270,000 | 17 |
| 2002/08/07 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2002/08/01 | 271,000 | 278,000 | 262,000 | 274,000 | 14 |
| 2002/07/31 | 270,000 | 279,000 | 266,000 | 279,000 | 28 |
| 2002/07/30 | 265,000 | 265,000 | 263,000 | 265,000 | 3 |
| 2002/07/26 | 266,000 | 273,000 | 260,000 | 273,000 | 28 |
| 2002/07/25 | 268,000 | 279,000 | 265,000 | 266,000 | 22 |
| 2002/07/24 | 277,000 | 277,000 | 262,000 | 276,000 | 7 |
| 2002/07/23 | 265,000 | 277,000 | 260,000 | 277,000 | 13 |
| 2002/07/22 | 269,000 | 269,000 | 265,000 | 265,000 | 2 |
| 2002/07/19 | 279,000 | 279,000 | 269,000 | 277,000 | 22 |
| 2002/07/18 | 256,000 | 285,000 | 253,000 | 285,000 | 24 |
| 2002/07/17 | 255,000 | 268,000 | 252,000 | 268,000 | 5 |
| 2002/07/16 | 270,000 | 273,000 | 265,000 | 265,000 | 4 |
| 2002/07/15 | 275,000 | 275,000 | 275,000 | 275,000 | 5 |
| 2002/07/12 | 271,000 | 271,000 | 271,000 | 271,000 | 1 |
| 2002/07/11 | 272,000 | 275,000 | 267,000 | 275,000 | 14 |
| 2002/07/10 | 273,000 | 280,000 | 273,000 | 273,000 | 7 |
| 2002/07/09 | 285,000 | 286,000 | 280,000 | 284,000 | 21 |
| 2002/07/08 | 289,000 | 289,000 | 276,000 | 285,000 | 43 |
| 2002/07/05 | 281,000 | 286,000 | 281,000 | 285,000 | 51 |
| 2002/07/04 | 269,000 | 285,000 | 266,000 | 285,000 | 91 |
| 2002/07/03 | 260,000 | 270,000 | 253,000 | 270,000 | 53 |
| 2002/07/02 | 256,000 | 261,000 | 254,000 | 255,000 | 28 |
| 2002/07/01 | 258,000 | 260,000 | 253,000 | 260,000 | 34 |
| 2002/06/28 | 253,000 | 263,000 | 253,000 | 263,000 | 99 |
| 2002/06/27 | 251,000 | 260,000 | 251,000 | 260,000 | 29 |
| 2002/06/26 | 259,000 | 259,000 | 253,000 | 258,000 | 28 |
| 2002/06/25 | 251,000 | 260,000 | 251,000 | 260,000 | 26 |
| 2002/06/24 | 259,000 | 260,000 | 253,000 | 260,000 | 55 |
| 2002/06/21 | 252,000 | 252,000 | 250,000 | 251,000 | 3 |
| 2002/06/20 | 257,000 | 260,000 | 253,000 | 260,000 | 7 |
| 2002/06/19 | 264,000 | 264,000 | 255,000 | 262,000 | 11 |
| 2002/06/18 | 256,000 | 265,000 | 250,000 | 253,000 | 114 |
| 2002/06/17 | 264,000 | 265,000 | 260,000 | 260,000 | 5 |
| 2002/06/14 | 255,000 | 264,000 | 250,000 | 264,000 | 45 |
| 2002/06/13 | 260,000 | 260,000 | 251,000 | 255,000 | 46 |
| 2002/06/12 | 256,000 | 265,000 | 256,000 | 260,000 | 21 |
| 2002/06/10 | 255,000 | 268,000 | 255,000 | 268,000 | 43 |
| 2002/06/07 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/06/06 | 253,000 | 266,000 | 253,000 | 263,000 | 47 |
| 2002/06/05 | 258,000 | 259,000 | 255,000 | 255,000 | 21 |
| 2002/06/04 | 260,000 | 260,000 | 256,000 | 260,000 | 30 |
| 2002/06/03 | 260,000 | 264,000 | 258,000 | 264,000 | 26 |
| 2002/05/31 | 260,000 | 270,000 | 260,000 | 260,000 | 54 |
| 2002/05/30 | 264,000 | 265,000 | 258,000 | 264,000 | 27 |
| 2002/05/29 | 261,000 | 264,000 | 260,000 | 261,000 | 12 |
| 2002/05/28 | 261,000 | 261,000 | 258,000 | 261,000 | 49 |
| 2002/05/27 | 272,000 | 272,000 | 260,000 | 261,000 | 91 |
| 2002/05/24 | 272,000 | 272,000 | 259,000 | 260,000 | 179 |
| 2002/05/23 | 278,000 | 278,000 | 268,000 | 272,000 | 129 |
| 2002/05/22 | 276,000 | 277,000 | 268,000 | 275,000 | 39 |
| 2002/05/21 | 285,000 | 285,000 | 276,000 | 277,000 | 22 |
| 2002/05/20 | 281,000 | 281,000 | 278,000 | 278,000 | 34 |
| 2002/05/17 | 283,000 | 285,000 | 281,000 | 285,000 | 14 |
| 2002/05/16 | 294,000 | 294,000 | 286,000 | 294,000 | 7 |
| 2002/05/15 | 294,000 | 298,000 | 286,000 | 298,000 | 12 |
| 2002/05/14 | 289,000 | 290,000 | 285,000 | 290,000 | 3 |
| 2002/05/13 | 290,000 | 293,000 | 284,000 | 293,000 | 8 |
| 2002/05/10 | 282,000 | 299,000 | 282,000 | 299,000 | 25 |
| 2002/05/09 | 290,000 | 290,000 | 285,000 | 290,000 | 8 |
| 2002/05/08 | 285,000 | 286,000 | 285,000 | 286,000 | 11 |
| 2002/05/07 | 292,000 | 292,000 | 286,000 | 286,000 | 5 |
| 2002/05/02 | 292,000 | 298,000 | 285,000 | 298,000 | 7 |
| 2002/05/01 | 304,000 | 304,000 | 300,000 | 300,000 | 8 |
| 2002/04/30 | 300,000 | 305,000 | 300,000 | 304,000 | 33 |
| 2002/04/26 | 305,000 | 305,000 | 295,000 | 300,000 | 36 |
| 2002/04/25 | 295,000 | 300,000 | 295,000 | 300,000 | 2 |
| 2002/04/24 | 299,000 | 307,000 | 298,000 | 305,000 | 21 |
| 2002/04/23 | 295,000 | 304,000 | 292,000 | 304,000 | 46 |
| 2002/04/22 | 295,000 | 305,000 | 295,000 | 305,000 | 39 |
| 2002/04/19 | 293,000 | 297,000 | 290,000 | 297,000 | 28 |
| 2002/04/18 | 283,000 | 297,000 | 280,000 | 297,000 | 82 |
| 2002/04/17 | 288,000 | 290,000 | 285,000 | 285,000 | 37 |
| 2002/04/16 | 289,000 | 289,000 | 281,000 | 285,000 | 30 |
| 2002/04/15 | 286,000 | 290,000 | 286,000 | 290,000 | 3 |
| 2002/04/12 | 287,000 | 293,000 | 286,000 | 290,000 | 30 |
| 2002/04/11 | 292,000 | 296,000 | 292,000 | 295,000 | 17 |
| 2002/04/10 | 295,000 | 299,000 | 294,000 | 298,000 | 31 |
| 2002/04/09 | 301,000 | 304,000 | 300,000 | 300,000 | 17 |
| 2002/04/08 | 301,000 | 305,000 | 300,000 | 305,000 | 19 |
| 2002/04/05 | 305,000 | 305,000 | 300,000 | 300,000 | 10 |
| 2002/04/04 | 314,000 | 318,000 | 306,000 | 314,000 | 19 |
| 2002/04/03 | 299,000 | 314,000 | 299,000 | 314,000 | 34 |
| 2002/04/02 | 301,000 | 308,000 | 298,000 | 308,000 | 19 |
| 2002/04/01 | 305,000 | 305,000 | 301,000 | 301,000 | 10 |
| 2002/03/29 | 317,000 | 324,000 | 316,000 | 320,000 | 11 |
| 2002/03/28 | 310,000 | 321,000 | 310,000 | 321,000 | 36 |
| 2002/03/27 | 300,000 | 310,000 | 300,000 | 307,000 | 31 |
| 2002/03/26 | 320,000 | 320,000 | 300,000 | 305,000 | 28 |
| 2002/03/25 | 291,000 | 300,000 | 284,000 | 300,000 | 42 |
| 2002/03/22 | 300,000 | 300,000 | 295,000 | 295,000 | 13 |
| 2002/03/20 | 301,000 | 304,000 | 300,000 | 300,000 | 19 |
| 2002/03/19 | 306,000 | 310,000 | 302,000 | 303,000 | 10 |
| 2002/03/18 | 310,000 | 320,000 | 302,000 | 314,000 | 8 |
| 2002/03/15 | 300,000 | 310,000 | 300,000 | 310,000 | 26 |
| 2002/03/14 | 295,000 | 300,000 | 295,000 | 300,000 | 12 |
| 2002/03/13 | 309,000 | 309,000 | 300,000 | 300,000 | 26 |
| 2002/03/12 | 320,000 | 320,000 | 310,000 | 310,000 | 15 |
| 2002/03/11 | 337,000 | 346,000 | 325,000 | 325,000 | 59 |
| 2002/03/08 | 337,000 | 341,000 | 325,000 | 335,000 | 30 |
| 2002/03/07 | 344,000 | 349,000 | 333,000 | 347,000 | 40 |
| 2002/03/06 | 357,000 | 357,000 | 345,000 | 349,000 | 12 |
| 2002/03/05 | 357,000 | 366,000 | 357,000 | 362,000 | 57 |
| 2002/03/04 | 349,000 | 362,000 | 345,000 | 362,000 | 81 |
| 2002/03/01 | 350,000 | 350,000 | 335,000 | 350,000 | 36 |
| 2002/02/28 | 359,000 | 364,000 | 359,000 | 360,000 | 10 |
| 2002/02/27 | 335,000 | 359,000 | 335,000 | 355,000 | 91 |
| 2002/02/26 | 344,000 | 344,000 | 335,000 | 335,000 | 31 |
| 2002/02/25 | 334,000 | 334,000 | 325,000 | 334,000 | 25 |
| 2002/02/22 | 322,000 | 329,000 | 318,000 | 329,000 | 27 |
| 2002/02/21 | 310,000 | 324,000 | 305,000 | 323,000 | 94 |
| 2002/02/20 | 310,000 | 314,000 | 305,000 | 309,000 | 16 |
| 2002/02/19 | 305,000 | 318,000 | 300,000 | 315,000 | 78 |
| 2002/02/18 | 299,000 | 306,000 | 299,000 | 305,000 | 59 |
| 2002/02/15 | 297,000 | 302,000 | 295,000 | 302,000 | 35 |
| 2002/02/14 | 298,000 | 304,000 | 297,000 | 303,000 | 53 |
| 2002/02/13 | 299,000 | 301,000 | 295,000 | 301,000 | 55 |
| 2002/02/12 | 290,000 | 298,000 | 287,000 | 298,000 | 93 |
| 2002/02/08 | 290,000 | 295,000 | 285,000 | 294,000 | 80 |
| 2002/02/07 | 282,000 | 289,000 | 280,000 | 285,000 | 30 |
| 2002/02/06 | 287,000 | 290,000 | 282,000 | 290,000 | 45 |
| 2002/02/05 | 289,000 | 291,000 | 280,000 | 291,000 | 42 |
| 2002/02/04 | 286,000 | 290,000 | 286,000 | 288,000 | 40 |
| 2002/02/01 | 297,000 | 297,000 | 281,000 | 290,000 | 10 |
| 2002/01/31 | 290,000 | 302,000 | 290,000 | 302,000 | 48 |
| 2002/01/30 | 298,000 | 298,000 | 293,000 | 297,000 | 5 |
| 2002/01/29 | 298,000 | 300,000 | 298,000 | 300,000 | 26 |
| 2002/01/28 | 310,000 | 320,000 | 294,000 | 315,000 | 110 |
| 2002/01/25 | 266,000 | 290,000 | 260,000 | 290,000 | 175 |
| 2002/01/24 | 273,000 | 274,000 | 267,000 | 273,000 | 70 |
| 2002/01/23 | 270,000 | 280,000 | 270,000 | 280,000 | 28 |
| 2002/01/22 | 276,000 | 282,000 | 271,000 | 282,000 | 76 |
| 2002/01/21 | 273,000 | 280,000 | 270,000 | 280,000 | 110 |
| 2002/01/18 | 266,000 | 278,000 | 265,000 | 274,000 | 115 |
| 2002/01/17 | 266,000 | 266,000 | 261,000 | 266,000 | 58 |
| 2002/01/16 | 270,000 | 270,000 | 262,000 | 268,000 | 67 |
| 2002/01/15 | 260,000 | 264,000 | 258,000 | 264,000 | 20 |
| 2002/01/11 | 270,000 | 270,000 | 265,000 | 266,000 | 18 |
| 2002/01/10 | 269,000 | 274,000 | 269,000 | 270,000 | 49 |
| 2002/01/09 | 270,000 | 274,000 | 268,000 | 273,000 | 31 |
| 2002/01/08 | 271,000 | 273,000 | 270,000 | 270,000 | 25 |
| 2002/01/07 | 284,000 | 284,000 | 270,000 | 276,000 | 55 |
| 2002/01/04 | 298,000 | 298,000 | 283,000 | 285,000 | 10 |