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 |
|---|---|---|---|---|---|
| 2005/12/30 | 263,000 | 264,000 | 260,000 | 262,000 | 210 |
| 2005/12/29 | 263,000 | 265,000 | 261,000 | 263,000 | 422 |
| 2005/12/28 | 256,000 | 261,000 | 256,000 | 261,000 | 537 |
| 2005/12/27 | 257,000 | 261,000 | 255,000 | 255,000 | 480 |
| 2005/12/26 | 258,000 | 260,000 | 254,000 | 256,000 | 599 |
| 2005/12/22 | 264,000 | 264,000 | 256,000 | 258,000 | 397 |
| 2005/12/21 | 269,000 | 270,000 | 262,000 | 264,000 | 917 |
| 2005/12/20 | 257,000 | 271,000 | 254,000 | 268,000 | 2,092 |
| 2005/12/19 | 250,000 | 256,000 | 250,000 | 256,000 | 1,021 |
| 2005/12/16 | 250,000 | 253,000 | 248,000 | 248,000 | 740 |
| 2005/12/15 | 251,000 | 251,000 | 249,000 | 250,000 | 301 |
| 2005/12/14 | 253,000 | 253,000 | 249,000 | 251,000 | 625 |
| 2005/12/13 | 252,000 | 255,000 | 250,000 | 252,000 | 586 |
| 2005/12/12 | 251,000 | 254,000 | 249,000 | 252,000 | 573 |
| 2005/12/09 | 251,000 | 252,000 | 248,000 | 250,000 | 799 |
| 2005/12/08 | 255,000 | 256,000 | 251,000 | 253,000 | 1,070 |
| 2005/12/07 | 261,000 | 261,000 | 254,000 | 257,000 | 1,058 |
| 2005/12/06 | 260,000 | 262,000 | 258,000 | 260,000 | 558 |
| 2005/12/05 | 263,000 | 263,000 | 257,000 | 258,000 | 683 |
| 2005/12/02 | 262,000 | 265,000 | 260,000 | 260,000 | 472 |
| 2005/12/01 | 259,000 | 268,000 | 258,000 | 262,000 | 442 |
| 2005/11/30 | 261,000 | 261,000 | 258,000 | 259,000 | 403 |
| 2005/11/29 | 261,000 | 263,000 | 259,000 | 261,000 | 657 |
| 2005/11/28 | 263,000 | 264,000 | 260,000 | 263,000 | 535 |
| 2005/11/25 | 267,000 | 268,000 | 262,000 | 263,000 | 654 |
| 2005/11/24 | 275,000 | 275,000 | 267,000 | 268,000 | 798 |
| 2005/11/22 | 268,000 | 274,000 | 266,000 | 272,000 | 1,190 |
| 2005/11/21 | 283,000 | 283,000 | 266,000 | 268,000 | 2,623 |
| 2005/11/18 | 310,000 | 315,000 | 275,000 | 279,000 | 7,546 |
| 2005/11/17 | 270,000 | 303,000 | 269,000 | 303,000 | 8,814 |
| 2005/11/16 | 259,000 | 265,000 | 256,000 | 263,000 | 776 |
| 2005/11/15 | 261,000 | 262,000 | 257,000 | 257,000 | 426 |
| 2005/11/14 | 258,000 | 263,000 | 256,000 | 262,000 | 999 |
| 2005/11/11 | 257,000 | 257,000 | 253,000 | 256,000 | 453 |
| 2005/11/10 | 255,000 | 255,000 | 253,000 | 255,000 | 329 |
| 2005/11/09 | 258,000 | 258,000 | 253,000 | 253,000 | 645 |
| 2005/11/08 | 265,000 | 265,000 | 258,000 | 259,000 | 753 |
| 2005/11/07 | 263,000 | 265,000 | 260,000 | 263,000 | 1,091 |
| 2005/11/04 | 261,000 | 262,000 | 256,000 | 258,000 | 1,065 |
| 2005/11/02 | 254,000 | 259,000 | 253,000 | 258,000 | 886 |
| 2005/11/01 | 254,000 | 256,000 | 252,000 | 252,000 | 444 |
| 2005/10/31 | 260,000 | 262,000 | 251,000 | 251,000 | 1,265 |
| 2005/10/28 | 257,000 | 260,000 | 251,000 | 253,000 | 1,048 |
| 2005/10/27 | 268,000 | 268,000 | 260,000 | 261,000 | 778 |
| 2005/10/26 | 276,000 | 280,000 | 265,000 | 268,000 | 2,024 |
| 2005/10/25 | 279,000 | 284,000 | 260,000 | 267,000 | 6,398 |
| 2005/10/24 | 310,000 | 310,000 | 310,000 | 310,000 | 235 |
| 2005/10/21 | 356,000 | 360,000 | 351,000 | 360,000 | 138 |
| 2005/10/20 | 356,000 | 364,000 | 355,000 | 358,000 | 60 |
| 2005/10/19 | 359,000 | 361,000 | 354,000 | 355,000 | 49 |
| 2005/10/18 | 365,000 | 365,000 | 356,000 | 358,000 | 103 |
| 2005/10/17 | 353,000 | 367,000 | 353,000 | 363,000 | 354 |
| 2005/10/14 | 352,000 | 354,000 | 349,000 | 350,000 | 125 |
| 2005/10/13 | 353,000 | 358,000 | 350,000 | 352,000 | 116 |
| 2005/10/12 | 356,000 | 358,000 | 352,000 | 353,000 | 109 |
| 2005/10/11 | 359,000 | 359,000 | 348,000 | 348,000 | 393 |
| 2005/10/07 | 360,000 | 364,000 | 359,000 | 360,000 | 71 |
| 2005/10/06 | 364,000 | 367,000 | 358,000 | 358,000 | 142 |
| 2005/10/05 | 370,000 | 372,000 | 365,000 | 367,000 | 143 |
| 2005/10/04 | 376,000 | 377,000 | 367,000 | 367,000 | 172 |
| 2005/10/03 | 364,000 | 377,000 | 364,000 | 376,000 | 325 |
| 2005/09/30 | 361,000 | 370,000 | 359,000 | 363,000 | 417 |
| 2005/09/29 | 375,000 | 385,000 | 363,000 | 365,000 | 596 |
| 2005/09/28 | 377,000 | 383,000 | 361,000 | 383,000 | 413 |
| 2005/09/27 | 385,000 | 392,000 | 370,000 | 377,000 | 649 |
| 2005/09/26 | 407,000 | 410,000 | 395,000 | 401,000 | 296 |
| 2005/09/22 | 402,000 | 410,000 | 402,000 | 406,000 | 178 |
| 2005/09/21 | 422,000 | 422,000 | 410,000 | 415,000 | 238 |
| 2005/09/20 | 424,000 | 426,000 | 420,000 | 425,000 | 436 |
| 2005/09/16 | 410,000 | 419,000 | 407,000 | 419,000 | 333 |
| 2005/09/15 | 396,000 | 410,000 | 395,000 | 410,000 | 332 |
| 2005/09/14 | 394,000 | 395,000 | 390,000 | 394,000 | 84 |
| 2005/09/13 | 400,000 | 400,000 | 395,000 | 395,000 | 95 |
| 2005/09/12 | 397,000 | 408,000 | 390,000 | 400,000 | 383 |
| 2005/09/09 | 397,000 | 397,000 | 392,000 | 395,000 | 211 |
| 2005/09/08 | 393,000 | 395,000 | 390,000 | 395,000 | 88 |
| 2005/09/07 | 385,000 | 398,000 | 380,000 | 398,000 | 355 |
| 2005/09/06 | 386,000 | 389,000 | 379,000 | 385,000 | 140 |
| 2005/09/05 | 377,000 | 390,000 | 377,000 | 386,000 | 407 |
| 2005/09/02 | 385,000 | 395,000 | 378,000 | 387,000 | 807 |
| 2005/09/01 | 396,000 | 399,000 | 392,000 | 394,000 | 431 |
| 2005/08/31 | 390,000 | 402,000 | 385,000 | 391,000 | 1,753 |
| 2005/08/30 | 363,000 | 373,000 | 363,000 | 370,000 | 149 |
| 2005/08/29 | 368,000 | 368,000 | 358,000 | 361,000 | 44 |
| 2005/08/26 | 357,000 | 365,000 | 353,000 | 356,000 | 118 |
| 2005/08/25 | 360,000 | 360,000 | 351,000 | 353,000 | 161 |
| 2005/08/24 | 370,000 | 370,000 | 360,000 | 360,000 | 87 |
| 2005/08/23 | 375,000 | 375,000 | 366,000 | 368,000 | 204 |
| 2005/08/22 | 377,000 | 381,000 | 370,000 | 371,000 | 158 |
| 2005/08/19 | 364,000 | 382,000 | 364,000 | 376,000 | 817 |
| 2005/08/18 | 364,000 | 369,000 | 358,000 | 363,000 | 253 |
| 2005/08/17 | 356,000 | 363,000 | 353,000 | 363,000 | 129 |
| 2005/08/16 | 359,000 | 359,000 | 353,000 | 357,000 | 75 |
| 2005/08/15 | 357,000 | 360,000 | 352,000 | 357,000 | 93 |
| 2005/08/12 | 354,000 | 359,000 | 348,000 | 356,000 | 145 |
| 2005/08/11 | 360,000 | 361,000 | 350,000 | 357,000 | 185 |
| 2005/08/10 | 363,000 | 363,000 | 357,000 | 358,000 | 226 |
| 2005/08/09 | 348,000 | 362,000 | 345,000 | 356,000 | 205 |
| 2005/08/08 | 327,000 | 348,000 | 321,000 | 348,000 | 508 |
| 2005/08/05 | 360,000 | 360,000 | 338,000 | 342,000 | 616 |
| 2005/08/04 | 366,000 | 367,000 | 350,000 | 362,000 | 684 |
| 2005/08/03 | 381,000 | 381,000 | 356,000 | 356,000 | 644 |
| 2005/08/02 | 382,000 | 387,000 | 355,000 | 382,000 | 1,196 |
| 2005/08/01 | 380,000 | 410,000 | 375,000 | 401,000 | 607 |
| 2005/07/29 | 380,000 | 381,000 | 376,000 | 380,000 | 164 |
| 2005/07/28 | 370,000 | 385,000 | 370,000 | 384,000 | 206 |
| 2005/07/27 | 372,000 | 372,000 | 366,000 | 368,000 | 276 |
| 2005/07/26 | 380,000 | 382,000 | 364,000 | 372,000 | 818 |
| 2005/07/25 | 370,000 | 385,000 | 368,000 | 379,000 | 1,499 |
| 2005/07/22 | 362,000 | 363,000 | 357,000 | 360,000 | 242 |
| 2005/07/21 | 358,000 | 369,000 | 354,000 | 358,000 | 479 |
| 2005/07/20 | 356,000 | 370,000 | 350,000 | 368,000 | 461 |
| 2005/07/19 | 360,000 | 360,000 | 345,000 | 353,000 | 224 |
| 2005/07/15 | 357,000 | 362,000 | 345,000 | 360,000 | 470 |
| 2005/07/14 | 341,000 | 365,000 | 338,000 | 357,000 | 2,185 |
| 2005/07/13 | 322,000 | 344,000 | 322,000 | 343,000 | 3,589 |
| 2005/07/12 | 315,000 | 321,000 | 314,000 | 317,000 | 549 |
| 2005/07/11 | 315,000 | 318,000 | 311,000 | 314,000 | 127 |
| 2005/07/08 | 316,000 | 319,000 | 313,000 | 315,000 | 128 |
| 2005/07/07 | 319,000 | 324,000 | 318,000 | 321,000 | 254 |
| 2005/07/06 | 327,000 | 327,000 | 323,000 | 324,000 | 275 |
| 2005/07/05 | 318,000 | 323,000 | 318,000 | 322,000 | 186 |
| 2005/07/04 | 318,000 | 319,000 | 315,000 | 316,000 | 120 |
| 2005/07/01 | 320,000 | 320,000 | 313,000 | 318,000 | 111 |
| 2005/06/30 | 315,000 | 317,000 | 314,000 | 315,000 | 97 |
| 2005/06/29 | 319,000 | 319,000 | 312,000 | 313,000 | 161 |
| 2005/06/28 | 328,000 | 328,000 | 316,000 | 320,000 | 341 |
| 2005/06/27 | 307,000 | 335,000 | 306,000 | 330,000 | 2,738 |
| 2005/06/24 | 305,000 | 305,000 | 302,000 | 304,000 | 205 |
| 2005/06/23 | 305,000 | 307,000 | 304,000 | 306,000 | 139 |
| 2005/06/22 | 307,000 | 308,000 | 302,000 | 305,000 | 134 |
| 2005/06/21 | 306,000 | 307,000 | 302,000 | 303,000 | 241 |
| 2005/06/20 | 310,000 | 311,000 | 304,000 | 308,000 | 192 |
| 2005/06/17 | 314,000 | 315,000 | 309,000 | 310,000 | 126 |
| 2005/06/16 | 336,000 | 336,000 | 309,000 | 314,000 | 639 |
| 2005/06/15 | 310,000 | 313,000 | 308,000 | 311,000 | 88 |
| 2005/06/14 | 317,000 | 317,000 | 309,000 | 311,000 | 98 |
| 2005/06/13 | 320,000 | 320,000 | 317,000 | 318,000 | 91 |
| 2005/06/10 | 320,000 | 329,000 | 316,000 | 326,000 | 121 |
| 2005/06/09 | 330,000 | 332,000 | 324,000 | 324,000 | 205 |
| 2005/06/08 | 333,000 | 336,000 | 327,000 | 330,000 | 164 |
| 2005/06/07 | 335,000 | 338,000 | 330,000 | 333,000 | 350 |
| 2005/06/06 | 322,000 | 338,000 | 321,000 | 338,000 | 526 |
| 2005/06/03 | 320,000 | 330,000 | 317,000 | 322,000 | 448 |
| 2005/06/02 | 320,000 | 320,000 | 312,000 | 313,000 | 94 |
| 2005/06/01 | 313,000 | 320,000 | 313,000 | 319,000 | 84 |
| 2005/05/31 | 306,000 | 322,000 | 306,000 | 318,000 | 218 |
| 2005/05/30 | 312,000 | 312,000 | 300,000 | 304,000 | 261 |
| 2005/05/27 | 320,000 | 321,000 | 311,000 | 315,000 | 148 |
| 2005/05/26 | 329,000 | 329,000 | 317,000 | 318,000 | 106 |
| 2005/05/25 | 333,000 | 334,000 | 322,000 | 334,000 | 127 |
| 2005/05/24 | 338,000 | 341,000 | 333,000 | 333,000 | 158 |
| 2005/05/23 | 338,000 | 338,000 | 330,000 | 338,000 | 157 |
| 2005/05/20 | 333,000 | 339,000 | 316,000 | 336,000 | 574 |
| 2005/05/19 | 345,000 | 345,000 | 330,000 | 334,000 | 298 |
| 2005/05/18 | 333,000 | 350,000 | 332,000 | 344,000 | 167 |
| 2005/05/17 | 343,000 | 347,000 | 326,000 | 330,000 | 261 |
| 2005/05/16 | 350,000 | 354,000 | 341,000 | 341,000 | 124 |
| 2005/05/13 | 357,000 | 360,000 | 355,000 | 355,000 | 144 |
| 2005/05/12 | 370,000 | 370,000 | 360,000 | 362,000 | 162 |
| 2005/05/11 | 366,000 | 369,000 | 365,000 | 366,000 | 104 |
| 2005/05/10 | 380,000 | 380,000 | 359,000 | 363,000 | 308 |
| 2005/05/09 | 360,000 | 380,000 | 357,000 | 380,000 | 581 |
| 2005/05/06 | 348,000 | 354,000 | 345,000 | 345,000 | 142 |
| 2005/05/02 | 350,000 | 355,000 | 345,000 | 346,000 | 62 |
| 2005/04/28 | 360,000 | 361,000 | 351,000 | 353,000 | 117 |
| 2005/04/27 | 371,000 | 379,000 | 360,000 | 363,000 | 286 |
| 2005/04/26 | 378,000 | 380,000 | 356,000 | 361,000 | 270 |
| 2005/04/25 | 360,000 | 392,000 | 358,000 | 375,000 | 594 |
| 2005/04/22 | 330,000 | 365,000 | 330,000 | 359,000 | 616 |
| 2005/04/21 | 333,000 | 334,000 | 315,000 | 326,000 | 239 |
| 2005/04/20 | 350,000 | 353,000 | 335,000 | 335,000 | 177 |
| 2005/04/19 | 333,000 | 349,000 | 333,000 | 341,000 | 68 |
| 2005/04/18 | 342,000 | 342,000 | 333,000 | 333,000 | 337 |
| 2005/04/15 | 363,000 | 364,000 | 335,000 | 357,000 | 137 |
| 2005/04/14 | 363,000 | 367,000 | 360,000 | 365,000 | 110 |
| 2005/04/13 | 367,000 | 372,000 | 360,000 | 369,000 | 151 |
| 2005/04/12 | 365,000 | 369,000 | 360,000 | 362,000 | 186 |
| 2005/04/11 | 381,000 | 386,000 | 356,000 | 362,000 | 493 |
| 2005/04/08 | 397,000 | 398,000 | 385,000 | 386,000 | 172 |
| 2005/04/07 | 389,000 | 393,000 | 385,000 | 393,000 | 156 |
| 2005/04/06 | 393,000 | 398,000 | 383,000 | 385,000 | 214 |
| 2005/04/05 | 383,000 | 403,000 | 382,000 | 389,000 | 275 |
| 2005/04/04 | 392,000 | 412,000 | 385,000 | 388,000 | 552 |
| 2005/04/01 | 368,000 | 399,000 | 368,000 | 390,000 | 508 |
| 2005/03/31 | 369,000 | 374,000 | 361,000 | 367,000 | 80 |
| 2005/03/30 | 368,000 | 371,000 | 363,000 | 368,000 | 66 |
| 2005/03/29 | 375,000 | 379,000 | 359,000 | 371,000 | 208 |
| 2005/03/28 | 377,000 | 390,000 | 373,000 | 373,000 | 185 |
| 2005/03/25 | 385,000 | 390,000 | 373,000 | 373,000 | 215 |
| 2005/03/24 | 394,000 | 397,000 | 382,000 | 384,000 | 317 |
| 2005/03/23 | 367,000 | 395,000 | 363,000 | 390,000 | 951 |
| 2005/03/22 | 392,000 | 428,000 | 370,000 | 371,000 | 1,608 |
| 2005/03/18 | 339,000 | 386,000 | 337,000 | 382,000 | 1,259 |
| 2005/03/17 | 357,000 | 357,000 | 335,000 | 336,000 | 265 |
| 2005/03/16 | 359,000 | 367,000 | 354,000 | 356,000 | 215 |
| 2005/03/15 | 374,000 | 379,000 | 351,000 | 354,000 | 181 |
| 2005/03/14 | 389,000 | 389,000 | 366,000 | 370,000 | 405 |
| 2005/03/11 | 368,000 | 390,000 | 362,000 | 390,000 | 434 |
| 2005/03/10 | 349,000 | 369,000 | 349,000 | 369,000 | 203 |
| 2005/03/09 | 349,000 | 350,000 | 341,000 | 343,000 | 152 |
| 2005/03/08 | 355,000 | 359,000 | 336,000 | 348,000 | 297 |
| 2005/03/07 | 341,000 | 369,000 | 335,000 | 360,000 | 427 |
| 2005/03/04 | 339,000 | 339,000 | 324,000 | 336,000 | 353 |
| 2005/03/03 | 312,000 | 349,000 | 308,000 | 349,000 | 447 |
| 2005/03/02 | 306,000 | 312,000 | 306,000 | 307,000 | 173 |
| 2005/03/01 | 306,000 | 310,000 | 301,000 | 301,000 | 56 |
| 2005/02/28 | 313,000 | 314,000 | 305,000 | 307,000 | 94 |
| 2005/02/25 | 302,000 | 314,000 | 301,000 | 312,000 | 44 |
| 2005/02/24 | 308,000 | 310,000 | 299,000 | 306,000 | 156 |
| 2005/02/23 | 307,000 | 312,000 | 304,000 | 307,000 | 126 |
| 2005/02/22 | 319,000 | 319,000 | 306,000 | 312,000 | 155 |
| 2005/02/21 | 299,000 | 316,000 | 299,000 | 313,000 | 170 |
| 2005/02/18 | 287,000 | 305,000 | 282,000 | 296,000 | 300 |
| 2005/02/17 | 278,000 | 286,000 | 272,000 | 286,000 | 184 |
| 2005/02/16 | 305,000 | 305,000 | 279,000 | 280,000 | 369 |
| 2005/02/15 | 301,000 | 312,000 | 301,000 | 305,000 | 301 |
| 2005/02/14 | 296,000 | 331,000 | 295,000 | 300,000 | 816 |
| 2005/02/10 | 289,000 | 298,000 | 289,000 | 293,000 | 461 |
| 2005/02/09 | 283,000 | 293,000 | 283,000 | 293,000 | 436 |
| 2005/02/08 | 279,000 | 283,000 | 271,000 | 283,000 | 236 |
| 2005/02/07 | 277,000 | 277,000 | 273,000 | 274,000 | 96 |
| 2005/02/04 | 279,000 | 279,000 | 268,000 | 270,000 | 93 |
| 2005/02/03 | 278,000 | 278,000 | 276,000 | 278,000 | 112 |
| 2005/02/02 | 275,000 | 278,000 | 270,000 | 275,000 | 224 |
| 2005/02/01 | 269,000 | 278,000 | 269,000 | 278,000 | 338 |
| 2005/01/31 | 269,000 | 269,000 | 263,000 | 268,000 | 97 |
| 2005/01/28 | 265,000 | 268,000 | 260,000 | 265,000 | 305 |
| 2005/01/27 | 260,000 | 264,000 | 260,000 | 263,000 | 91 |
| 2005/01/26 | 260,000 | 262,000 | 258,000 | 259,000 | 72 |
| 2005/01/25 | 256,000 | 258,000 | 255,000 | 258,000 | 55 |
| 2005/01/24 | 262,000 | 264,000 | 252,000 | 260,000 | 246 |
| 2005/01/21 | 248,000 | 251,000 | 248,000 | 250,000 | 200 |
| 2005/01/20 | 249,000 | 251,000 | 249,000 | 250,000 | 323 |
| 2005/01/19 | 250,000 | 252,000 | 249,000 | 250,000 | 261 |
| 2005/01/18 | 255,000 | 256,000 | 250,000 | 253,000 | 55 |
| 2005/01/17 | 260,000 | 261,000 | 255,000 | 256,000 | 121 |
| 2005/01/14 | 250,000 | 255,000 | 250,000 | 252,000 | 130 |
| 2005/01/13 | 250,000 | 253,000 | 248,000 | 252,000 | 85 |
| 2005/01/12 | 259,000 | 259,000 | 247,000 | 252,000 | 77 |
| 2005/01/11 | 248,000 | 260,000 | 248,000 | 259,000 | 212 |
| 2005/01/07 | 249,000 | 259,000 | 245,000 | 245,000 | 185 |
| 2005/01/06 | 239,000 | 249,000 | 239,000 | 245,000 | 162 |
| 2005/01/05 | 233,000 | 236,000 | 228,000 | 235,000 | 75 |
| 2005/01/04 | 235,000 | 235,000 | 227,000 | 229,000 | 73 |