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 |
|---|---|---|---|---|---|
| 2003/12/30 | 122,000 | 124,000 | 121,000 | 122,000 | 57 |
| 2003/12/29 | 117,000 | 121,000 | 117,000 | 121,000 | 59 |
| 2003/12/26 | 116,000 | 116,000 | 115,000 | 116,000 | 48 |
| 2003/12/25 | 109,000 | 113,000 | 108,000 | 110,000 | 98 |
| 2003/12/24 | 116,000 | 116,000 | 112,000 | 112,000 | 89 |
| 2003/12/22 | 120,000 | 120,000 | 117,000 | 117,000 | 47 |
| 2003/12/19 | 118,000 | 121,000 | 116,000 | 120,000 | 137 |
| 2003/12/18 | 121,000 | 121,000 | 119,000 | 120,000 | 86 |
| 2003/12/17 | 121,000 | 125,000 | 121,000 | 125,000 | 37 |
| 2003/12/16 | 121,000 | 123,000 | 118,000 | 121,000 | 53 |
| 2003/12/15 | 122,000 | 124,000 | 119,000 | 123,000 | 39 |
| 2003/12/12 | 123,000 | 123,000 | 121,000 | 121,000 | 27 |
| 2003/12/11 | 122,000 | 122,000 | 119,000 | 122,000 | 44 |
| 2003/12/10 | 129,000 | 129,000 | 121,000 | 125,000 | 66 |
| 2003/12/09 | 132,000 | 135,000 | 131,000 | 132,000 | 57 |
| 2003/12/08 | 130,000 | 149,000 | 130,000 | 134,000 | 133 |
| 2003/12/05 | 132,000 | 133,000 | 129,000 | 130,000 | 20 |
| 2003/12/04 | 132,000 | 135,000 | 130,000 | 132,000 | 103 |
| 2003/12/03 | 141,000 | 143,000 | 136,000 | 136,000 | 12 |
| 2003/12/02 | 145,000 | 145,000 | 140,000 | 140,000 | 34 |
| 2003/12/01 | 137,000 | 140,000 | 130,000 | 135,000 | 38 |
| 2003/11/28 | 140,000 | 140,000 | 138,000 | 140,000 | 66 |
| 2003/11/27 | 134,000 | 140,000 | 134,000 | 138,000 | 25 |
| 2003/11/26 | 135,000 | 135,000 | 132,000 | 132,000 | 28 |
| 2003/11/25 | 139,000 | 139,000 | 128,000 | 132,000 | 65 |
| 2003/11/21 | 119,000 | 128,000 | 119,000 | 125,000 | 46 |
| 2003/11/20 | 117,000 | 123,000 | 117,000 | 120,000 | 62 |
| 2003/11/19 | 115,000 | 120,000 | 115,000 | 119,000 | 38 |
| 2003/11/18 | 115,000 | 115,000 | 110,000 | 114,000 | 68 |
| 2003/11/17 | 128,000 | 128,000 | 118,000 | 120,000 | 53 |
| 2003/11/14 | 126,000 | 130,000 | 124,000 | 129,000 | 112 |
| 2003/11/13 | 134,000 | 138,000 | 129,000 | 132,000 | 59 |
| 2003/11/12 | 123,000 | 131,000 | 123,000 | 130,000 | 63 |
| 2003/11/11 | 132,000 | 132,000 | 121,000 | 123,000 | 152 |
| 2003/11/10 | 148,000 | 148,000 | 140,000 | 140,000 | 50 |
| 2003/11/07 | 153,000 | 153,000 | 146,000 | 149,000 | 39 |
| 2003/11/06 | 154,000 | 158,000 | 145,000 | 148,000 | 83 |
| 2003/11/05 | 151,000 | 154,000 | 151,000 | 154,000 | 57 |
| 2003/11/04 | 164,000 | 167,000 | 159,000 | 159,000 | 78 |
| 2003/10/31 | 165,000 | 170,000 | 160,000 | 160,000 | 81 |
| 2003/10/30 | 167,000 | 173,000 | 162,000 | 169,000 | 75 |
| 2003/10/29 | 181,000 | 181,000 | 170,000 | 179,000 | 319 |
| 2003/10/28 | 165,000 | 166,000 | 164,000 | 166,000 | 210 |
| 2003/10/27 | 158,000 | 160,000 | 145,000 | 146,000 | 321 |
| 2003/10/24 | 162,000 | 166,000 | 156,000 | 158,000 | 156 |
| 2003/10/23 | 165,000 | 165,000 | 153,000 | 160,000 | 321 |
| 2003/10/22 | 179,000 | 180,000 | 170,000 | 170,000 | 290 |
| 2003/10/21 | 191,000 | 192,000 | 180,000 | 184,000 | 250 |
| 2003/10/20 | 208,000 | 212,000 | 190,000 | 201,000 | 232 |
| 2003/10/17 | 212,000 | 239,000 | 205,000 | 209,000 | 494 |
| 2003/10/16 | 217,000 | 224,000 | 199,000 | 200,000 | 773 |
| 2003/10/15 | 192,000 | 216,000 | 192,000 | 216,000 | 530 |
| 2003/10/14 | 180,000 | 190,000 | 175,000 | 186,000 | 305 |
| 2003/10/10 | 174,000 | 180,000 | 167,000 | 177,000 | 403 |
| 2003/10/09 | 195,000 | 200,000 | 165,000 | 168,000 | 893 |
| 2003/10/08 | 189,000 | 192,000 | 174,000 | 192,000 | 558 |
| 2003/10/07 | 162,000 | 162,000 | 162,000 | 162,000 | 472 |
| 2003/10/06 | 137,000 | 149,000 | 132,000 | 142,000 | 906 |
| 2003/10/03 | 144,000 | 144,000 | 129,000 | 129,000 | 636 |
| 2003/10/02 | 107,000 | 126,000 | 106,000 | 126,000 | 434 |
| 2003/10/01 | 104,000 | 106,000 | 103,000 | 106,000 | 93 |
| 2003/09/30 | 105,000 | 105,000 | 104,000 | 105,000 | 114 |
| 2003/09/29 | 102,000 | 104,000 | 102,000 | 104,000 | 34 |
| 2003/09/26 | 100,000 | 103,000 | 100,000 | 102,000 | 25 |
| 2003/09/25 | 102,000 | 102,000 | 99,000 | 100,000 | 89 |
| 2003/09/24 | 106,000 | 106,000 | 105,000 | 106,000 | 140 |
| 2003/09/22 | 105,000 | 106,000 | 104,000 | 105,000 | 91 |
| 2003/09/19 | 105,000 | 105,000 | 103,000 | 105,000 | 90 |
| 2003/09/18 | 104,000 | 104,000 | 103,000 | 104,000 | 92 |
| 2003/09/17 | 105,000 | 106,000 | 103,000 | 103,000 | 142 |
| 2003/09/16 | 106,000 | 106,000 | 104,000 | 105,000 | 118 |
| 2003/09/12 | 106,000 | 106,000 | 103,000 | 106,000 | 105 |
| 2003/09/11 | 106,000 | 106,000 | 103,000 | 103,000 | 82 |
| 2003/09/10 | 107,000 | 107,000 | 105,000 | 107,000 | 100 |
| 2003/09/09 | 105,000 | 106,000 | 103,000 | 106,000 | 140 |
| 2003/09/08 | 103,000 | 106,000 | 103,000 | 104,000 | 31 |
| 2003/09/05 | 104,000 | 105,000 | 103,000 | 103,000 | 70 |
| 2003/09/04 | 100,000 | 104,000 | 100,000 | 103,000 | 156 |
| 2003/09/03 | 105,000 | 106,000 | 100,000 | 103,000 | 167 |
| 2003/09/02 | 111,000 | 111,000 | 103,000 | 104,000 | 238 |
| 2003/09/01 | 110,000 | 115,000 | 109,000 | 110,000 | 168 |
| 2003/08/29 | 103,000 | 104,000 | 102,000 | 104,000 | 86 |
| 2003/08/28 | 105,000 | 105,000 | 101,000 | 103,000 | 96 |
| 2003/08/27 | 105,000 | 106,000 | 102,000 | 106,000 | 182 |
| 2003/08/26 | 109,000 | 109,000 | 104,000 | 105,000 | 139 |
| 2003/08/25 | 115,000 | 115,000 | 109,000 | 110,000 | 67 |
| 2003/08/22 | 109,000 | 117,000 | 108,000 | 113,000 | 200 |
| 2003/08/21 | 117,000 | 117,000 | 107,000 | 108,000 | 322 |
| 2003/08/20 | 99,800 | 109,000 | 99,800 | 109,000 | 252 |
| 2003/08/19 | 97,100 | 98,600 | 97,100 | 98,600 | 36 |
| 2003/08/18 | 97,000 | 97,500 | 97,000 | 97,000 | 20 |
| 2003/08/15 | 98,300 | 98,300 | 96,500 | 97,000 | 15 |
| 2003/08/14 | 97,100 | 97,900 | 96,000 | 97,300 | 25 |
| 2003/08/13 | 98,100 | 98,500 | 97,000 | 97,000 | 29 |
| 2003/08/12 | 96,900 | 98,400 | 96,400 | 96,400 | 33 |
| 2003/08/11 | 96,800 | 96,800 | 95,500 | 96,400 | 28 |
| 2003/08/08 | 96,000 | 96,000 | 93,000 | 95,000 | 37 |
| 2003/08/07 | 95,300 | 96,000 | 95,100 | 96,000 | 48 |
| 2003/08/06 | 96,600 | 97,000 | 95,000 | 95,900 | 39 |
| 2003/08/05 | 98,000 | 98,200 | 94,000 | 96,000 | 82 |
| 2003/08/04 | 100,000 | 100,000 | 98,000 | 98,800 | 65 |
| 2003/08/01 | 98,500 | 99,900 | 97,100 | 99,900 | 36 |
| 2003/07/31 | 99,800 | 99,900 | 98,000 | 99,500 | 97 |
| 2003/07/30 | 97,300 | 99,500 | 97,100 | 99,500 | 54 |
| 2003/07/29 | 95,100 | 97,400 | 94,500 | 97,100 | 62 |
| 2003/07/28 | 94,200 | 96,500 | 94,000 | 94,300 | 58 |
| 2003/07/25 | 94,500 | 94,600 | 93,000 | 93,000 | 44 |
| 2003/07/24 | 96,300 | 96,300 | 94,800 | 95,400 | 53 |
| 2003/07/23 | 96,700 | 97,000 | 96,200 | 96,200 | 8 |
| 2003/07/22 | 103,000 | 103,000 | 95,100 | 99,100 | 55 |
| 2003/07/18 | 95,000 | 104,000 | 95,000 | 99,900 | 433 |
| 2003/07/17 | 95,800 | 95,800 | 92,000 | 94,000 | 83 |
| 2003/07/16 | 99,800 | 100,000 | 97,500 | 97,600 | 86 |
| 2003/07/15 | 99,500 | 105,000 | 97,100 | 99,900 | 291 |
| 2003/07/14 | 99,000 | 103,000 | 97,100 | 99,500 | 146 |
| 2003/07/11 | 96,200 | 97,900 | 90,100 | 96,000 | 312 |
| 2003/07/10 | 88,500 | 97,200 | 88,200 | 97,200 | 913 |
| 2003/07/09 | 85,500 | 87,200 | 85,500 | 87,200 | 258 |
| 2003/07/08 | 85,300 | 86,200 | 85,300 | 85,700 | 355 |
| 2003/07/07 | 83,100 | 86,000 | 83,000 | 85,000 | 396 |
| 2003/07/04 | 83,000 | 83,500 | 82,800 | 82,900 | 80 |
| 2003/07/03 | 83,000 | 83,900 | 82,500 | 82,500 | 138 |
| 2003/07/02 | 85,400 | 85,400 | 83,700 | 83,900 | 101 |
| 2003/07/01 | 86,200 | 86,700 | 85,000 | 85,600 | 201 |
| 2003/06/30 | 94,000 | 94,000 | 86,700 | 86,700 | 65 |
| 2003/06/27 | 85,300 | 87,000 | 85,200 | 86,000 | 37 |
| 2003/06/26 | 84,000 | 87,000 | 84,000 | 85,000 | 64 |
| 2003/06/25 | 87,400 | 88,000 | 82,900 | 84,000 | 130 |
| 2003/06/24 | 90,000 | 90,000 | 88,300 | 88,300 | 19 |
| 2003/06/23 | 91,900 | 91,900 | 89,500 | 90,000 | 67 |
| 2003/06/20 | 90,500 | 92,900 | 90,500 | 91,000 | 37 |
| 2003/06/19 | 91,000 | 94,300 | 90,200 | 90,800 | 48 |
| 2003/06/18 | 94,400 | 94,500 | 91,500 | 91,500 | 43 |
| 2003/06/17 | 96,500 | 97,000 | 93,000 | 94,500 | 68 |
| 2003/06/16 | 95,000 | 98,500 | 95,000 | 95,500 | 57 |
| 2003/06/13 | 94,500 | 95,500 | 93,500 | 93,500 | 78 |
| 2003/06/12 | 98,000 | 98,500 | 94,200 | 96,500 | 91 |
| 2003/06/11 | 99,000 | 99,500 | 98,000 | 99,000 | 33 |
| 2003/06/10 | 98,200 | 99,800 | 97,000 | 99,800 | 49 |
| 2003/06/09 | 104,000 | 104,000 | 96,500 | 98,000 | 207 |
| 2003/06/06 | 93,900 | 102,000 | 93,900 | 102,000 | 161 |
| 2003/06/05 | 91,600 | 93,600 | 91,600 | 92,000 | 22 |
| 2003/06/04 | 90,800 | 92,400 | 90,100 | 91,500 | 23 |
| 2003/06/03 | 90,900 | 91,000 | 89,500 | 90,900 | 24 |
| 2003/06/02 | 90,900 | 91,500 | 90,100 | 91,000 | 23 |
| 2003/05/30 | 83,200 | 89,000 | 83,200 | 87,000 | 48 |
| 2003/05/29 | 88,000 | 88,000 | 85,900 | 86,100 | 59 |
| 2003/05/28 | 88,000 | 91,000 | 87,500 | 88,600 | 47 |
| 2003/05/27 | 95,000 | 95,000 | 93,000 | 93,000 | 26 |
| 2003/05/26 | 95,000 | 95,200 | 95,000 | 95,000 | 67 |
| 2003/05/23 | 97,000 | 97,500 | 95,000 | 95,000 | 29 |
| 2003/05/22 | 99,600 | 102,000 | 96,300 | 99,000 | 86 |
| 2003/05/21 | 101,000 | 107,000 | 100,000 | 104,000 | 97 |
| 2003/05/20 | 100,000 | 105,000 | 99,600 | 99,600 | 114 |
| 2003/05/19 | 120,000 | 120,000 | 110,000 | 110,000 | 164 |
| 2003/05/16 | 100,000 | 120,000 | 100,000 | 120,000 | 284 |
| 2003/05/15 | 93,100 | 103,000 | 93,100 | 103,000 | 220 |
| 2003/05/14 | 87,000 | 95,000 | 87,000 | 93,000 | 142 |
| 2003/05/13 | 90,300 | 92,000 | 86,000 | 87,000 | 226 |
| 2003/05/12 | 78,800 | 86,800 | 78,800 | 86,800 | 125 |
| 2003/05/09 | 76,100 | 77,000 | 76,000 | 76,800 | 18 |
| 2003/05/08 | 77,300 | 77,300 | 75,600 | 75,600 | 44 |
| 2003/05/07 | 78,100 | 78,300 | 77,300 | 77,300 | 26 |
| 2003/05/06 | 78,000 | 78,000 | 77,300 | 77,400 | 63 |
| 2003/05/02 | 80,600 | 80,600 | 77,100 | 78,300 | 65 |
| 2003/05/01 | 82,100 | 82,100 | 79,000 | 80,500 | 71 |
| 2003/04/30 | 83,000 | 86,000 | 82,100 | 82,700 | 224 |
| 2003/04/28 | 79,900 | 82,800 | 79,900 | 82,800 | 103 |
| 2003/04/25 | 83,000 | 83,000 | 78,000 | 79,900 | 287 |
| 2003/04/24 | 76,500 | 84,500 | 74,500 | 84,500 | 395 |
| 2003/04/23 | 73,000 | 74,500 | 73,000 | 74,500 | 70 |
| 2003/04/22 | 70,100 | 70,100 | 69,500 | 69,500 | 12 |
| 2003/04/21 | 75,000 | 75,000 | 69,000 | 70,000 | 102 |
| 2003/04/18 | 80,000 | 80,000 | 75,000 | 75,000 | 182 |
| 2003/04/17 | 74,000 | 76,000 | 73,000 | 75,000 | 499 |
| 2003/04/16 | 74,000 | 74,000 | 72,000 | 73,000 | 15 |
| 2003/04/15 | 73,000 | 73,500 | 72,000 | 72,000 | 39 |
| 2003/04/14 | 73,100 | 73,300 | 73,000 | 73,000 | 32 |
| 2003/04/11 | 74,500 | 74,500 | 72,000 | 72,000 | 25 |
| 2003/04/10 | 74,500 | 74,500 | 74,500 | 74,500 | 12 |
| 2003/04/09 | 75,000 | 76,000 | 75,000 | 76,000 | 9 |
| 2003/04/08 | 76,000 | 76,000 | 75,000 | 76,000 | 20 |
| 2003/04/07 | 74,200 | 74,200 | 73,300 | 74,000 | 34 |
| 2003/04/04 | 75,000 | 75,100 | 74,000 | 74,000 | 10 |
| 2003/04/03 | 75,700 | 75,700 | 75,100 | 75,100 | 25 |
| 2003/04/02 | 76,000 | 76,000 | 75,600 | 75,600 | 17 |
| 2003/04/01 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2003/03/31 | 77,200 | 77,700 | 76,200 | 77,200 | 64 |
| 2003/03/28 | 78,600 | 78,700 | 76,000 | 76,200 | 50 |
| 2003/03/27 | 81,000 | 81,000 | 78,000 | 79,000 | 73 |
| 2003/03/26 | 79,500 | 81,000 | 79,000 | 80,000 | 33 |
| 2003/03/25 | 78,000 | 82,000 | 78,000 | 78,400 | 7 |
| 2003/03/24 | 77,500 | 82,000 | 77,000 | 82,000 | 47 |
| 2003/03/20 | 77,500 | 80,000 | 75,600 | 76,500 | 110 |
| 2003/03/19 | 78,600 | 79,000 | 76,000 | 77,000 | 42 |
| 2003/03/18 | 84,000 | 84,000 | 80,000 | 80,500 | 66 |
| 2003/03/17 | 87,100 | 87,100 | 85,000 | 86,000 | 29 |
| 2003/03/14 | 90,000 | 90,000 | 87,000 | 88,000 | 46 |
| 2003/03/13 | 97,000 | 98,000 | 92,100 | 92,200 | 7 |
| 2003/03/12 | 95,900 | 95,900 | 95,900 | 95,900 | 2 |
| 2003/03/11 | 93,500 | 93,500 | 93,000 | 93,000 | 8 |
| 2003/03/10 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2003/03/07 | 97,500 | 98,000 | 95,000 | 95,000 | 58 |
| 2003/03/06 | 97,000 | 98,000 | 97,000 | 98,000 | 4 |
| 2003/03/05 | 103,000 | 103,000 | 98,000 | 98,200 | 53 |
| 2003/03/04 | 105,000 | 105,000 | 104,000 | 104,000 | 14 |
| 2003/03/03 | 114,000 | 114,000 | 106,000 | 107,000 | 12 |
| 2003/02/28 | 112,000 | 113,000 | 108,000 | 110,000 | 50 |
| 2003/02/27 | 119,000 | 119,000 | 113,000 | 113,000 | 23 |
| 2003/02/26 | 121,000 | 121,000 | 120,000 | 120,000 | 48 |
| 2003/02/25 | 129,000 | 129,000 | 119,000 | 120,000 | 16 |
| 2003/02/24 | 131,000 | 131,000 | 131,000 | 131,000 | 4 |
| 2003/02/21 | 133,000 | 133,000 | 131,000 | 131,000 | 8 |
| 2003/02/20 | 134,000 | 135,000 | 133,000 | 133,000 | 11 |
| 2003/02/19 | 137,000 | 137,000 | 133,000 | 133,000 | 7 |
| 2003/02/18 | 139,000 | 139,000 | 138,000 | 138,000 | 5 |
| 2003/02/17 | 140,000 | 140,000 | 138,000 | 139,000 | 43 |
| 2003/02/14 | 131,000 | 137,000 | 131,000 | 135,000 | 16 |
| 2003/02/13 | 136,000 | 136,000 | 129,000 | 129,000 | 15 |
| 2003/02/12 | 135,000 | 135,000 | 132,000 | 132,000 | 13 |
| 2003/02/10 | 138,000 | 138,000 | 136,000 | 136,000 | 6 |
| 2003/02/07 | 138,000 | 140,000 | 138,000 | 140,000 | 13 |
| 2003/02/06 | 140,000 | 140,000 | 137,000 | 137,000 | 10 |
| 2003/02/05 | 137,000 | 142,000 | 137,000 | 139,000 | 20 |
| 2003/02/04 | 140,000 | 140,000 | 138,000 | 138,000 | 9 |
| 2003/01/31 | 142,000 | 143,000 | 140,000 | 140,000 | 7 |
| 2003/01/30 | 142,000 | 142,000 | 141,000 | 141,000 | 5 |
| 2003/01/29 | 145,000 | 145,000 | 144,000 | 144,000 | 37 |
| 2003/01/28 | 150,000 | 150,000 | 144,000 | 145,000 | 9 |
| 2003/01/27 | 150,000 | 153,000 | 150,000 | 152,000 | 52 |
| 2003/01/24 | 150,000 | 153,000 | 150,000 | 153,000 | 35 |
| 2003/01/23 | 149,000 | 150,000 | 149,000 | 150,000 | 9 |
| 2003/01/22 | 150,000 | 150,000 | 150,000 | 150,000 | 11 |
| 2003/01/21 | 155,000 | 155,000 | 153,000 | 155,000 | 5 |
| 2003/01/20 | 152,000 | 152,000 | 151,000 | 151,000 | 8 |
| 2003/01/17 | 153,000 | 153,000 | 153,000 | 153,000 | 8 |
| 2003/01/16 | 159,000 | 160,000 | 159,000 | 160,000 | 10 |
| 2003/01/15 | 167,000 | 167,000 | 165,000 | 165,000 | 12 |
| 2003/01/14 | 168,000 | 174,000 | 168,000 | 174,000 | 2 |
| 2003/01/10 | 178,000 | 178,000 | 175,000 | 175,000 | 6 |
| 2003/01/09 | 192,000 | 192,000 | 192,000 | 192,000 | 5 |
| 2003/01/08 | 192,000 | 192,000 | 192,000 | 192,000 | 6 |
| 2003/01/07 | 192,000 | 195,000 | 192,000 | 195,000 | 3 |
| 2003/01/06 | 195,000 | 195,000 | 195,000 | 195,000 | 5 |