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 |
|---|---|---|---|---|---|
| 2004/12/30 | 237,000 | 243,000 | 237,000 | 239,000 | 53 |
| 2004/12/29 | 225,000 | 238,000 | 221,000 | 233,000 | 122 |
| 2004/12/28 | 223,000 | 224,000 | 220,000 | 223,000 | 27 |
| 2004/12/27 | 225,000 | 225,000 | 216,000 | 224,000 | 196 |
| 2004/12/24 | 224,000 | 225,000 | 220,000 | 225,000 | 105 |
| 2004/12/22 | 228,000 | 229,000 | 222,000 | 224,000 | 71 |
| 2004/12/21 | 225,000 | 227,000 | 222,000 | 227,000 | 163 |
| 2004/12/20 | 228,000 | 230,000 | 226,000 | 227,000 | 80 |
| 2004/12/17 | 227,000 | 232,000 | 224,000 | 228,000 | 99 |
| 2004/12/16 | 229,000 | 229,000 | 227,000 | 227,000 | 13 |
| 2004/12/15 | 229,000 | 231,000 | 226,000 | 228,000 | 61 |
| 2004/12/14 | 224,000 | 230,000 | 224,000 | 230,000 | 136 |
| 2004/12/13 | 228,000 | 230,000 | 225,000 | 228,000 | 95 |
| 2004/12/10 | 226,000 | 229,000 | 224,000 | 229,000 | 106 |
| 2004/12/09 | 222,000 | 223,000 | 220,000 | 223,000 | 113 |
| 2004/12/08 | 219,000 | 222,000 | 218,000 | 220,000 | 67 |
| 2004/12/07 | 220,000 | 223,000 | 217,000 | 220,000 | 102 |
| 2004/12/06 | 225,000 | 225,000 | 221,000 | 223,000 | 84 |
| 2004/12/03 | 226,000 | 228,000 | 221,000 | 225,000 | 147 |
| 2004/12/02 | 228,000 | 228,000 | 225,000 | 225,000 | 88 |
| 2004/12/01 | 225,000 | 231,000 | 223,000 | 225,000 | 71 |
| 2004/11/30 | 232,000 | 233,000 | 229,000 | 229,000 | 75 |
| 2004/11/29 | 233,000 | 233,000 | 232,000 | 232,000 | 63 |
| 2004/11/26 | 240,000 | 243,000 | 231,000 | 234,000 | 134 |
| 2004/11/25 | 230,000 | 239,000 | 228,000 | 237,000 | 144 |
| 2004/11/24 | 225,000 | 232,000 | 225,000 | 228,000 | 107 |
| 2004/11/22 | 224,000 | 224,000 | 220,000 | 223,000 | 83 |
| 2004/11/19 | 223,000 | 225,000 | 221,000 | 225,000 | 79 |
| 2004/11/18 | 225,000 | 229,000 | 221,000 | 223,000 | 182 |
| 2004/11/17 | 225,000 | 226,000 | 223,000 | 226,000 | 124 |
| 2004/11/16 | 225,000 | 229,000 | 223,000 | 226,000 | 153 |
| 2004/11/15 | 226,000 | 227,000 | 221,000 | 223,000 | 91 |
| 2004/11/12 | 215,000 | 230,000 | 212,000 | 226,000 | 153 |
| 2004/11/11 | 225,000 | 228,000 | 216,000 | 220,000 | 137 |
| 2004/11/10 | 230,000 | 230,000 | 221,000 | 225,000 | 61 |
| 2004/11/09 | 225,000 | 229,000 | 225,000 | 229,000 | 45 |
| 2004/11/08 | 231,000 | 231,000 | 225,000 | 226,000 | 39 |
| 2004/11/05 | 224,000 | 225,000 | 221,000 | 223,000 | 68 |
| 2004/11/04 | 220,000 | 230,000 | 220,000 | 223,000 | 112 |
| 2004/11/02 | 233,000 | 233,000 | 218,000 | 226,000 | 136 |
| 2004/11/01 | 236,000 | 239,000 | 228,000 | 229,000 | 142 |
| 2004/10/29 | 250,000 | 254,000 | 242,000 | 246,000 | 224 |
| 2004/10/28 | 247,000 | 265,000 | 243,000 | 254,000 | 906 |
| 2004/10/27 | 246,000 | 246,000 | 238,000 | 246,000 | 362 |
| 2004/10/26 | 233,000 | 239,000 | 232,000 | 238,000 | 188 |
| 2004/10/25 | 226,000 | 235,000 | 226,000 | 231,000 | 55 |
| 2004/10/22 | 236,000 | 236,000 | 230,000 | 231,000 | 118 |
| 2004/10/21 | 226,000 | 244,000 | 226,000 | 233,000 | 201 |
| 2004/10/20 | 221,000 | 226,000 | 221,000 | 226,000 | 33 |
| 2004/10/19 | 222,000 | 225,000 | 220,000 | 223,000 | 101 |
| 2004/10/18 | 223,000 | 225,000 | 216,000 | 220,000 | 127 |
| 2004/10/15 | 217,000 | 225,000 | 216,000 | 225,000 | 68 |
| 2004/10/14 | 221,000 | 222,000 | 217,000 | 219,000 | 162 |
| 2004/10/13 | 230,000 | 230,000 | 223,000 | 224,000 | 238 |
| 2004/10/12 | 235,000 | 239,000 | 231,000 | 232,000 | 260 |
| 2004/10/08 | 230,000 | 233,000 | 229,000 | 233,000 | 165 |
| 2004/10/07 | 224,000 | 231,000 | 223,000 | 230,000 | 239 |
| 2004/10/06 | 220,000 | 226,000 | 217,000 | 223,000 | 247 |
| 2004/10/05 | 220,000 | 222,000 | 215,000 | 221,000 | 129 |
| 2004/10/04 | 217,000 | 230,000 | 217,000 | 220,000 | 289 |
| 2004/10/01 | 215,000 | 230,000 | 212,000 | 220,000 | 383 |
| 2004/09/30 | 214,000 | 219,000 | 210,000 | 216,000 | 243 |
| 2004/09/29 | 219,000 | 219,000 | 209,000 | 215,000 | 310 |
| 2004/09/28 | 211,000 | 225,000 | 211,000 | 215,000 | 254 |
| 2004/09/27 | 228,000 | 230,000 | 213,000 | 215,000 | 295 |
| 2004/09/24 | 219,000 | 227,000 | 214,000 | 226,000 | 307 |
| 2004/09/22 | 217,000 | 220,000 | 206,000 | 215,000 | 208 |
| 2004/09/21 | 239,000 | 239,000 | 223,000 | 223,000 | 647 |
| 2004/09/17 | 229,000 | 247,000 | 212,000 | 235,000 | 2,460 |
| 2004/09/16 | 202,000 | 226,000 | 201,000 | 225,000 | 1,620 |
| 2004/09/15 | 189,000 | 198,000 | 187,000 | 196,000 | 422 |
| 2004/09/14 | 187,000 | 187,000 | 185,000 | 185,000 | 92 |
| 2004/09/13 | 188,000 | 188,000 | 185,000 | 186,000 | 102 |
| 2004/09/10 | 189,000 | 189,000 | 186,000 | 186,000 | 102 |
| 2004/09/09 | 189,000 | 191,000 | 187,000 | 191,000 | 166 |
| 2004/09/08 | 186,000 | 197,000 | 185,000 | 195,000 | 325 |
| 2004/09/07 | 188,000 | 188,000 | 184,000 | 184,000 | 212 |
| 2004/09/06 | 187,000 | 188,000 | 185,000 | 186,000 | 89 |
| 2004/09/03 | 185,000 | 185,000 | 183,000 | 185,000 | 142 |
| 2004/09/02 | 192,000 | 192,000 | 186,000 | 188,000 | 234 |
| 2004/09/01 | 199,000 | 199,000 | 193,000 | 193,000 | 122 |
| 2004/08/31 | 195,000 | 199,000 | 188,000 | 199,000 | 341 |
| 2004/08/30 | 185,000 | 192,000 | 183,000 | 192,000 | 165 |
| 2004/08/27 | 176,000 | 181,000 | 176,000 | 181,000 | 93 |
| 2004/08/26 | 175,000 | 177,000 | 175,000 | 176,000 | 53 |
| 2004/08/25 | 168,000 | 173,000 | 168,000 | 173,000 | 34 |
| 2004/08/24 | 169,000 | 171,000 | 168,000 | 168,000 | 20 |
| 2004/08/23 | 170,000 | 171,000 | 168,000 | 171,000 | 47 |
| 2004/08/20 | 168,000 | 170,000 | 164,000 | 169,000 | 81 |
| 2004/08/19 | 172,000 | 174,000 | 168,000 | 169,000 | 109 |
| 2004/08/18 | 176,000 | 176,000 | 169,000 | 170,000 | 78 |
| 2004/08/17 | 171,000 | 190,000 | 171,000 | 176,000 | 339 |
| 2004/08/16 | 175,000 | 175,000 | 168,000 | 170,000 | 72 |
| 2004/08/13 | 170,000 | 174,000 | 168,000 | 171,000 | 63 |
| 2004/08/12 | 170,000 | 175,000 | 168,000 | 170,000 | 116 |
| 2004/08/11 | 182,000 | 185,000 | 171,000 | 175,000 | 150 |
| 2004/08/10 | 170,000 | 181,000 | 168,000 | 176,000 | 154 |
| 2004/08/09 | 164,000 | 168,000 | 163,000 | 165,000 | 81 |
| 2004/08/06 | 170,000 | 173,000 | 164,000 | 170,000 | 339 |
| 2004/08/05 | 179,000 | 185,000 | 176,000 | 182,000 | 136 |
| 2004/08/04 | 182,000 | 182,000 | 170,000 | 175,000 | 183 |
| 2004/08/03 | 196,000 | 196,000 | 185,000 | 185,000 | 220 |
| 2004/08/02 | 198,000 | 200,000 | 194,000 | 194,000 | 29 |
| 2004/07/30 | 199,000 | 200,000 | 194,000 | 196,000 | 28 |
| 2004/07/29 | 196,000 | 200,000 | 195,000 | 195,000 | 12 |
| 2004/07/28 | 203,000 | 204,000 | 196,000 | 199,000 | 47 |
| 2004/07/27 | 210,000 | 212,000 | 189,000 | 193,000 | 218 |
| 2004/07/26 | 219,000 | 223,000 | 212,000 | 212,000 | 231 |
| 2004/07/23 | 205,000 | 225,000 | 203,000 | 215,000 | 509 |
| 2004/07/22 | 203,000 | 205,000 | 200,000 | 201,000 | 124 |
| 2004/07/21 | 212,000 | 212,000 | 203,000 | 206,000 | 148 |
| 2004/07/20 | 219,000 | 219,000 | 208,000 | 211,000 | 98 |
| 2004/07/16 | 206,000 | 224,000 | 204,000 | 220,000 | 191 |
| 2004/07/15 | 220,000 | 221,000 | 210,000 | 214,000 | 195 |
| 2004/07/14 | 235,000 | 235,000 | 220,000 | 223,000 | 191 |
| 2004/07/13 | 237,000 | 237,000 | 233,000 | 235,000 | 163 |
| 2004/07/12 | 240,000 | 242,000 | 235,000 | 239,000 | 137 |
| 2004/07/09 | 240,000 | 243,000 | 236,000 | 240,000 | 107 |
| 2004/07/08 | 248,000 | 248,000 | 240,000 | 240,000 | 112 |
| 2004/07/07 | 242,000 | 248,000 | 229,000 | 248,000 | 192 |
| 2004/07/06 | 250,000 | 250,000 | 226,000 | 238,000 | 352 |
| 2004/07/05 | 255,000 | 256,000 | 245,000 | 250,000 | 194 |
| 2004/07/02 | 255,000 | 273,000 | 250,000 | 256,000 | 861 |
| 2004/07/01 | 248,000 | 258,000 | 240,000 | 258,000 | 564 |
| 2004/06/30 | 254,000 | 257,000 | 245,000 | 248,000 | 271 |
| 2004/06/29 | 260,000 | 260,000 | 252,000 | 257,000 | 221 |
| 2004/06/28 | 256,000 | 262,000 | 250,000 | 258,000 | 177 |
| 2004/06/25 | 247,000 | 256,000 | 243,000 | 255,000 | 163 |
| 2004/06/24 | 255,000 | 259,000 | 240,000 | 255,000 | 479 |
| 2004/06/23 | 264,000 | 264,000 | 252,000 | 254,000 | 395 |
| 2004/06/22 | 270,000 | 270,000 | 256,000 | 268,000 | 441 |
| 2004/06/21 | 263,000 | 276,000 | 249,000 | 262,000 | 743 |
| 2004/06/18 | 258,000 | 262,000 | 250,000 | 255,000 | 498 |
| 2004/06/17 | 265,000 | 269,000 | 253,000 | 262,000 | 711 |
| 2004/06/16 | 255,000 | 288,000 | 254,000 | 273,000 | 2,109 |
| 2004/06/15 | 233,000 | 250,000 | 228,000 | 250,000 | 1,183 |
| 2004/06/14 | 225,000 | 233,000 | 220,000 | 233,000 | 495 |
| 2004/06/11 | 233,000 | 233,000 | 217,000 | 223,000 | 665 |
| 2004/06/10 | 207,000 | 236,000 | 204,000 | 229,000 | 1,455 |
| 2004/06/09 | 200,000 | 205,000 | 199,000 | 200,000 | 464 |
| 2004/06/08 | 192,000 | 196,000 | 186,000 | 195,000 | 251 |
| 2004/06/07 | 185,000 | 189,000 | 183,000 | 186,000 | 162 |
| 2004/06/04 | 181,000 | 181,000 | 176,000 | 179,000 | 112 |
| 2004/06/03 | 186,000 | 188,000 | 180,000 | 182,000 | 149 |
| 2004/06/02 | 196,000 | 197,000 | 185,000 | 188,000 | 240 |
| 2004/06/01 | 186,000 | 198,000 | 186,000 | 191,000 | 223 |
| 2004/05/31 | 190,000 | 193,000 | 180,000 | 192,000 | 481 |
| 2004/05/28 | 209,000 | 209,000 | 194,000 | 200,000 | 438 |
| 2004/05/27 | 196,000 | 219,000 | 193,000 | 201,000 | 1,258 |
| 2004/05/26 | 197,000 | 199,000 | 192,000 | 193,000 | 264 |
| 2004/05/25 | 193,000 | 207,000 | 183,000 | 191,000 | 660 |
| 2004/05/24 | 194,000 | 209,000 | 182,000 | 189,000 | 1,023 |
| 2004/05/21 | 188,000 | 209,000 | 176,000 | 209,000 | 1,184 |
| 2004/05/20 | 170,000 | 193,000 | 169,000 | 176,000 | 831 |
| 2004/05/19 | 153,000 | 168,000 | 151,000 | 168,000 | 252 |
| 2004/05/18 | 147,000 | 154,000 | 142,000 | 148,000 | 278 |
| 2004/05/17 | 171,000 | 174,000 | 150,000 | 156,000 | 209 |
| 2004/05/14 | 185,000 | 188,000 | 179,000 | 180,000 | 209 |
| 2004/05/13 | 185,000 | 191,000 | 177,000 | 183,000 | 139 |
| 2004/05/12 | 169,000 | 198,000 | 155,000 | 185,000 | 692 |
| 2004/05/11 | 180,000 | 181,000 | 166,000 | 175,000 | 127 |
| 2004/05/10 | 190,000 | 190,000 | 173,000 | 183,000 | 249 |
| 2004/05/07 | 205,000 | 209,000 | 198,000 | 201,000 | 235 |
| 2004/05/06 | 221,000 | 221,000 | 202,000 | 204,000 | 277 |
| 2004/04/30 | 209,000 | 235,000 | 196,000 | 222,000 | 1,173 |
| 2004/04/28 | 185,000 | 209,000 | 182,000 | 209,000 | 1,250 |
| 2004/04/27 | 179,000 | 192,000 | 177,000 | 185,000 | 806 |
| 2004/04/26 | 158,000 | 182,000 | 158,000 | 182,000 | 1,235 |
| 2004/04/23 | 148,000 | 155,000 | 146,000 | 152,000 | 257 |
| 2004/04/22 | 148,000 | 149,000 | 146,000 | 147,000 | 140 |
| 2004/04/21 | 146,000 | 147,000 | 143,000 | 147,000 | 93 |
| 2004/04/20 | 144,000 | 149,000 | 143,000 | 149,000 | 209 |
| 2004/04/19 | 153,000 | 153,000 | 142,000 | 144,000 | 135 |
| 2004/04/16 | 149,000 | 154,000 | 145,000 | 145,000 | 176 |
| 2004/04/15 | 152,000 | 160,000 | 144,000 | 145,000 | 242 |
| 2004/04/14 | 155,000 | 157,000 | 154,000 | 155,000 | 111 |
| 2004/04/13 | 154,000 | 162,000 | 154,000 | 156,000 | 374 |
| 2004/04/12 | 145,000 | 158,000 | 145,000 | 152,000 | 208 |
| 2004/04/09 | 150,000 | 155,000 | 140,000 | 143,000 | 172 |
| 2004/04/08 | 158,000 | 162,000 | 158,000 | 158,000 | 357 |
| 2004/04/07 | 150,000 | 162,000 | 146,000 | 161,000 | 732 |
| 2004/04/06 | 165,000 | 168,000 | 142,000 | 161,000 | 998 |
| 2004/04/05 | 136,000 | 150,000 | 135,000 | 150,000 | 629 |
| 2004/04/02 | 125,000 | 131,000 | 125,000 | 130,000 | 352 |
| 2004/04/01 | 119,000 | 126,000 | 118,000 | 123,000 | 315 |
| 2004/03/31 | 115,000 | 118,000 | 115,000 | 118,000 | 195 |
| 2004/03/30 | 114,000 | 115,000 | 113,000 | 115,000 | 210 |
| 2004/03/29 | 112,000 | 115,000 | 112,000 | 113,000 | 272 |
| 2004/03/26 | 112,000 | 113,000 | 110,000 | 112,000 | 109 |
| 2004/03/25 | 113,000 | 114,000 | 108,000 | 109,000 | 181 |
| 2004/03/24 | 113,000 | 114,000 | 110,000 | 112,000 | 170 |
| 2004/03/23 | 114,000 | 114,000 | 113,000 | 114,000 | 52 |
| 2004/03/22 | 117,000 | 117,000 | 114,000 | 115,000 | 111 |
| 2004/03/19 | 117,000 | 118,000 | 116,000 | 117,000 | 54 |
| 2004/03/18 | 120,000 | 120,000 | 117,000 | 118,000 | 97 |
| 2004/03/17 | 120,000 | 120,000 | 117,000 | 118,000 | 201 |
| 2004/03/16 | 118,000 | 120,000 | 116,000 | 118,000 | 387 |
| 2004/03/15 | 118,000 | 118,000 | 115,000 | 116,000 | 200 |
| 2004/03/12 | 114,000 | 118,000 | 111,000 | 116,000 | 223 |
| 2004/03/11 | 117,000 | 117,000 | 111,000 | 116,000 | 132 |
| 2004/03/10 | 127,000 | 127,000 | 118,000 | 120,000 | 403 |
| 2004/03/09 | 114,000 | 128,000 | 111,000 | 125,000 | 871 |
| 2004/03/08 | 105,000 | 110,000 | 105,000 | 110,000 | 577 |
| 2004/03/05 | 103,000 | 104,000 | 102,000 | 102,000 | 102 |
| 2004/03/04 | 103,000 | 104,000 | 102,000 | 103,000 | 132 |
| 2004/03/03 | 105,000 | 106,000 | 103,000 | 103,000 | 409 |
| 2004/03/02 | 101,000 | 101,000 | 99,500 | 100,000 | 283 |
| 2004/03/01 | 100,000 | 102,000 | 99,800 | 100,000 | 131 |
| 2004/02/27 | 99,800 | 101,000 | 99,700 | 100,000 | 134 |
| 2004/02/26 | 99,500 | 99,900 | 99,200 | 99,500 | 207 |
| 2004/02/25 | 99,200 | 100,000 | 99,200 | 99,300 | 83 |
| 2004/02/24 | 103,000 | 103,000 | 99,000 | 99,300 | 227 |
| 2004/02/23 | 104,000 | 104,000 | 103,000 | 103,000 | 70 |
| 2004/02/20 | 110,000 | 110,000 | 103,000 | 103,000 | 133 |
| 2004/02/19 | 111,000 | 111,000 | 108,000 | 110,000 | 84 |
| 2004/02/18 | 111,000 | 111,000 | 110,000 | 111,000 | 52 |
| 2004/02/17 | 112,000 | 113,000 | 111,000 | 111,000 | 58 |
| 2004/02/16 | 112,000 | 113,000 | 112,000 | 113,000 | 67 |
| 2004/02/13 | 115,000 | 118,000 | 112,000 | 115,000 | 65 |
| 2004/02/12 | 115,000 | 117,000 | 114,000 | 114,000 | 53 |
| 2004/02/10 | 118,000 | 120,000 | 115,000 | 115,000 | 100 |
| 2004/02/09 | 115,000 | 120,000 | 115,000 | 120,000 | 189 |
| 2004/02/06 | 117,000 | 117,000 | 115,000 | 116,000 | 33 |
| 2004/02/05 | 117,000 | 117,000 | 116,000 | 117,000 | 10 |
| 2004/02/04 | 119,000 | 120,000 | 115,000 | 119,000 | 83 |
| 2004/02/03 | 122,000 | 123,000 | 120,000 | 120,000 | 66 |
| 2004/02/02 | 122,000 | 125,000 | 121,000 | 122,000 | 37 |
| 2004/01/30 | 122,000 | 123,000 | 121,000 | 121,000 | 12 |
| 2004/01/29 | 126,000 | 126,000 | 121,000 | 123,000 | 33 |
| 2004/01/28 | 126,000 | 127,000 | 123,000 | 125,000 | 86 |
| 2004/01/27 | 124,000 | 125,000 | 123,000 | 125,000 | 61 |
| 2004/01/26 | 121,000 | 122,000 | 121,000 | 122,000 | 45 |
| 2004/01/23 | 122,000 | 122,000 | 120,000 | 120,000 | 46 |
| 2004/01/22 | 123,000 | 123,000 | 121,000 | 121,000 | 32 |
| 2004/01/21 | 123,000 | 124,000 | 121,000 | 121,000 | 44 |
| 2004/01/20 | 122,000 | 125,000 | 122,000 | 124,000 | 39 |
| 2004/01/19 | 120,000 | 122,000 | 120,000 | 122,000 | 22 |
| 2004/01/16 | 121,000 | 125,000 | 120,000 | 121,000 | 67 |
| 2004/01/15 | 125,000 | 127,000 | 122,000 | 122,000 | 104 |
| 2004/01/14 | 123,000 | 125,000 | 120,000 | 121,000 | 129 |
| 2004/01/13 | 127,000 | 133,000 | 120,000 | 124,000 | 126 |
| 2004/01/09 | 127,000 | 127,000 | 123,000 | 127,000 | 16 |
| 2004/01/08 | 121,000 | 128,000 | 121,000 | 128,000 | 56 |
| 2004/01/07 | 124,000 | 124,000 | 120,000 | 123,000 | 16 |
| 2004/01/06 | 126,000 | 127,000 | 124,000 | 124,000 | 63 |
| 2004/01/05 | 123,000 | 124,000 | 123,000 | 124,000 | 11 |