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 |
|---|---|---|---|---|---|
| 2006/12/29 | 339,000 | 339,000 | 337,000 | 338,000 | 67 |
| 2006/12/28 | 336,000 | 339,000 | 332,000 | 336,000 | 172 |
| 2006/12/27 | 335,000 | 337,000 | 335,000 | 335,000 | 69 |
| 2006/12/26 | 336,000 | 338,000 | 331,000 | 331,000 | 161 |
| 2006/12/25 | 329,000 | 340,000 | 325,000 | 335,000 | 293 |
| 2006/12/22 | 331,000 | 332,000 | 328,000 | 329,000 | 147 |
| 2006/12/21 | 340,000 | 340,000 | 335,000 | 336,000 | 259 |
| 2006/12/20 | 333,000 | 340,000 | 333,000 | 340,000 | 400 |
| 2006/12/19 | 326,000 | 337,000 | 321,000 | 332,000 | 477 |
| 2006/12/18 | 319,000 | 337,000 | 316,000 | 333,000 | 387 |
| 2006/12/15 | 321,000 | 324,000 | 315,000 | 319,000 | 457 |
| 2006/12/14 | 323,000 | 323,000 | 316,000 | 319,000 | 376 |
| 2006/12/13 | 327,000 | 327,000 | 323,000 | 325,000 | 250 |
| 2006/12/12 | 341,000 | 344,000 | 324,000 | 328,000 | 664 |
| 2006/12/11 | 323,000 | 343,000 | 323,000 | 341,000 | 825 |
| 2006/12/08 | 318,000 | 323,000 | 318,000 | 323,000 | 206 |
| 2006/12/07 | 319,000 | 327,000 | 317,000 | 323,000 | 378 |
| 2006/12/06 | 316,000 | 321,000 | 310,000 | 314,000 | 451 |
| 2006/12/05 | 312,000 | 323,000 | 311,000 | 321,000 | 516 |
| 2006/12/04 | 296,000 | 307,000 | 295,000 | 306,000 | 182 |
| 2006/12/01 | 311,000 | 317,000 | 301,000 | 302,000 | 320 |
| 2006/11/30 | 313,000 | 322,000 | 308,000 | 320,000 | 684 |
| 2006/11/29 | 311,000 | 318,000 | 306,000 | 314,000 | 592 |
| 2006/11/28 | 297,000 | 310,000 | 293,000 | 309,000 | 422 |
| 2006/11/27 | 293,000 | 300,000 | 293,000 | 298,000 | 115 |
| 2006/11/24 | 293,000 | 293,000 | 290,000 | 293,000 | 52 |
| 2006/11/22 | 286,000 | 295,000 | 285,000 | 293,000 | 83 |
| 2006/11/21 | 289,000 | 289,000 | 283,000 | 286,000 | 453 |
| 2006/11/20 | 283,000 | 290,000 | 283,000 | 288,000 | 396 |
| 2006/11/17 | 300,000 | 300,000 | 292,000 | 300,000 | 148 |
| 2006/11/16 | 300,000 | 302,000 | 298,000 | 299,000 | 182 |
| 2006/11/15 | 294,000 | 302,000 | 292,000 | 301,000 | 460 |
| 2006/11/14 | 285,000 | 292,000 | 285,000 | 292,000 | 106 |
| 2006/11/13 | 279,000 | 285,000 | 278,000 | 285,000 | 83 |
| 2006/11/10 | 280,000 | 288,000 | 279,000 | 282,000 | 99 |
| 2006/11/09 | 282,000 | 284,000 | 275,000 | 282,000 | 166 |
| 2006/11/08 | 279,000 | 290,000 | 274,000 | 279,000 | 776 |
| 2006/11/07 | 288,000 | 288,000 | 285,000 | 285,000 | 210 |
| 2006/11/06 | 283,000 | 288,000 | 280,000 | 282,000 | 496 |
| 2006/11/02 | 287,000 | 292,000 | 283,000 | 291,000 | 278 |
| 2006/11/01 | 293,000 | 295,000 | 286,000 | 287,000 | 1,038 |
| 2006/10/31 | 297,000 | 313,000 | 293,000 | 301,000 | 2,186 |
| 2006/10/30 | 291,000 | 311,000 | 284,000 | 297,000 | 1,853 |
| 2006/10/27 | 272,000 | 292,000 | 272,000 | 287,000 | 1,474 |
| 2006/10/26 | 284,000 | 285,000 | 271,000 | 275,000 | 1,162 |
| 2006/10/25 | 300,000 | 303,000 | 292,000 | 293,000 | 423 |
| 2006/10/24 | 305,000 | 308,000 | 296,000 | 298,000 | 1,056 |
| 2006/10/23 | 295,000 | 313,000 | 292,000 | 310,000 | 2,352 |
| 2006/10/20 | 288,000 | 289,000 | 279,000 | 279,000 | 367 |
| 2006/10/19 | 290,000 | 297,000 | 284,000 | 286,000 | 789 |
| 2006/10/18 | 270,000 | 300,000 | 270,000 | 294,000 | 1,465 |
| 2006/10/17 | 274,000 | 277,000 | 271,000 | 273,000 | 927 |
| 2006/10/16 | 255,000 | 263,000 | 250,000 | 259,000 | 161 |
| 2006/10/13 | 252,000 | 255,000 | 250,000 | 255,000 | 199 |
| 2006/10/12 | 243,000 | 247,000 | 243,000 | 246,000 | 56 |
| 2006/10/11 | 253,000 | 253,000 | 246,000 | 247,000 | 204 |
| 2006/10/10 | 245,000 | 253,000 | 244,000 | 253,000 | 819 |
| 2006/10/06 | 245,000 | 247,000 | 244,000 | 247,000 | 254 |
| 2006/10/05 | 242,000 | 244,000 | 241,000 | 242,000 | 93 |
| 2006/10/04 | 236,000 | 247,000 | 236,000 | 244,000 | 542 |
| 2006/10/03 | 231,000 | 235,000 | 231,000 | 235,000 | 68 |
| 2006/10/02 | 232,000 | 233,000 | 231,000 | 231,000 | 29 |
| 2006/09/29 | 237,000 | 237,000 | 236,000 | 236,000 | 126 |
| 2006/09/28 | 231,000 | 236,000 | 231,000 | 235,000 | 206 |
| 2006/09/27 | 230,000 | 232,000 | 230,000 | 231,000 | 275 |
| 2006/09/26 | 229,000 | 230,000 | 227,000 | 230,000 | 224 |
| 2006/09/25 | 225,000 | 229,000 | 225,000 | 229,000 | 469 |
| 2006/09/22 | 226,000 | 227,000 | 223,000 | 227,000 | 111 |
| 2006/09/21 | 231,000 | 233,000 | 226,000 | 227,000 | 126 |
| 2006/09/20 | 233,000 | 234,000 | 230,000 | 230,000 | 114 |
| 2006/09/19 | 229,000 | 236,000 | 227,000 | 232,000 | 189 |
| 2006/09/15 | 228,000 | 229,000 | 226,000 | 228,000 | 50 |
| 2006/09/14 | 226,000 | 229,000 | 226,000 | 229,000 | 46 |
| 2006/09/13 | 228,000 | 229,000 | 226,000 | 226,000 | 58 |
| 2006/09/12 | 229,000 | 230,000 | 226,000 | 228,000 | 131 |
| 2006/09/11 | 234,000 | 234,000 | 229,000 | 230,000 | 62 |
| 2006/09/08 | 229,000 | 232,000 | 229,000 | 231,000 | 47 |
| 2006/09/07 | 230,000 | 233,000 | 228,000 | 231,000 | 84 |
| 2006/09/06 | 231,000 | 234,000 | 230,000 | 230,000 | 58 |
| 2006/09/05 | 235,000 | 235,000 | 225,000 | 235,000 | 378 |
| 2006/09/04 | 236,000 | 238,000 | 234,000 | 234,000 | 43 |
| 2006/09/01 | 241,000 | 242,000 | 232,000 | 233,000 | 356 |
| 2006/08/31 | 232,000 | 249,000 | 225,000 | 244,000 | 606 |
| 2006/08/30 | 230,000 | 231,000 | 229,000 | 230,000 | 47 |
| 2006/08/29 | 231,000 | 231,000 | 228,000 | 230,000 | 71 |
| 2006/08/28 | 233,000 | 235,000 | 225,000 | 229,000 | 146 |
| 2006/08/25 | 237,000 | 237,000 | 232,000 | 233,000 | 91 |
| 2006/08/24 | 234,000 | 236,000 | 232,000 | 234,000 | 35 |
| 2006/08/23 | 236,000 | 236,000 | 232,000 | 233,000 | 71 |
| 2006/08/22 | 234,000 | 236,000 | 233,000 | 236,000 | 80 |
| 2006/08/21 | 238,000 | 238,000 | 233,000 | 235,000 | 71 |
| 2006/08/18 | 229,000 | 243,000 | 229,000 | 238,000 | 392 |
| 2006/08/17 | 228,000 | 230,000 | 227,000 | 229,000 | 153 |
| 2006/08/16 | 222,000 | 228,000 | 220,000 | 226,000 | 412 |
| 2006/08/15 | 221,000 | 222,000 | 219,000 | 219,000 | 72 |
| 2006/08/14 | 216,000 | 221,000 | 216,000 | 220,000 | 73 |
| 2006/08/11 | 217,000 | 218,000 | 215,000 | 218,000 | 73 |
| 2006/08/10 | 216,000 | 218,000 | 214,000 | 217,000 | 23 |
| 2006/08/09 | 214,000 | 217,000 | 213,000 | 216,000 | 44 |
| 2006/08/08 | 214,000 | 216,000 | 213,000 | 216,000 | 53 |
| 2006/08/07 | 219,000 | 219,000 | 213,000 | 216,000 | 90 |
| 2006/08/04 | 221,000 | 221,000 | 218,000 | 218,000 | 196 |
| 2006/08/03 | 221,000 | 221,000 | 213,000 | 219,000 | 356 |
| 2006/08/02 | 209,000 | 215,000 | 208,000 | 215,000 | 586 |
| 2006/08/01 | 207,000 | 210,000 | 207,000 | 207,000 | 396 |
| 2006/07/31 | 206,000 | 209,000 | 204,000 | 205,000 | 414 |
| 2006/07/28 | 209,000 | 211,000 | 203,000 | 205,000 | 412 |
| 2006/07/27 | 212,000 | 218,000 | 208,000 | 211,000 | 401 |
| 2006/07/26 | 228,000 | 229,000 | 212,000 | 216,000 | 405 |
| 2006/07/25 | 226,000 | 232,000 | 224,000 | 228,000 | 63 |
| 2006/07/24 | 226,000 | 227,000 | 223,000 | 226,000 | 34 |
| 2006/07/21 | 229,000 | 233,000 | 224,000 | 225,000 | 91 |
| 2006/07/20 | 223,000 | 233,000 | 223,000 | 233,000 | 113 |
| 2006/07/19 | 219,000 | 226,000 | 219,000 | 224,000 | 82 |
| 2006/07/18 | 227,000 | 230,000 | 218,000 | 218,000 | 191 |
| 2006/07/14 | 228,000 | 231,000 | 227,000 | 227,000 | 126 |
| 2006/07/13 | 234,000 | 234,000 | 231,000 | 232,000 | 51 |
| 2006/07/12 | 234,000 | 239,000 | 233,000 | 235,000 | 79 |
| 2006/07/11 | 238,000 | 243,000 | 232,000 | 232,000 | 162 |
| 2006/07/10 | 236,000 | 242,000 | 235,000 | 238,000 | 81 |
| 2006/07/07 | 248,000 | 249,000 | 243,000 | 243,000 | 57 |
| 2006/07/06 | 249,000 | 250,000 | 247,000 | 250,000 | 16 |
| 2006/07/05 | 247,000 | 252,000 | 247,000 | 252,000 | 125 |
| 2006/07/04 | 251,000 | 254,000 | 248,000 | 252,000 | 322 |
| 2006/07/03 | 242,000 | 253,000 | 242,000 | 252,000 | 405 |
| 2006/06/30 | 242,000 | 243,000 | 238,000 | 242,000 | 93 |
| 2006/06/29 | 237,000 | 244,000 | 233,000 | 244,000 | 440 |
| 2006/06/28 | 227,000 | 237,000 | 227,000 | 237,000 | 240 |
| 2006/06/27 | 231,000 | 231,000 | 227,000 | 228,000 | 147 |
| 2006/06/26 | 232,000 | 235,000 | 229,000 | 229,000 | 126 |
| 2006/06/23 | 234,000 | 234,000 | 226,000 | 229,000 | 173 |
| 2006/06/22 | 236,000 | 238,000 | 234,000 | 235,000 | 76 |
| 2006/06/21 | 235,000 | 236,000 | 232,000 | 235,000 | 93 |
| 2006/06/20 | 242,000 | 242,000 | 232,000 | 234,000 | 246 |
| 2006/06/19 | 240,000 | 245,000 | 238,000 | 242,000 | 91 |
| 2006/06/16 | 242,000 | 243,000 | 237,000 | 238,000 | 288 |
| 2006/06/15 | 235,000 | 237,000 | 231,000 | 237,000 | 194 |
| 2006/06/14 | 227,000 | 231,000 | 227,000 | 231,000 | 56 |
| 2006/06/13 | 230,000 | 232,000 | 228,000 | 229,000 | 95 |
| 2006/06/12 | 224,000 | 237,000 | 224,000 | 233,000 | 229 |
| 2006/06/09 | 224,000 | 231,000 | 224,000 | 231,000 | 183 |
| 2006/06/08 | 224,000 | 226,000 | 222,000 | 224,000 | 150 |
| 2006/06/07 | 231,000 | 234,000 | 229,000 | 229,000 | 140 |
| 2006/06/06 | 229,000 | 235,000 | 229,000 | 233,000 | 207 |
| 2006/06/05 | 229,000 | 233,000 | 223,000 | 230,000 | 156 |
| 2006/06/02 | 222,000 | 231,000 | 216,000 | 231,000 | 503 |
| 2006/06/01 | 235,000 | 238,000 | 215,000 | 223,000 | 278 |
| 2006/05/31 | 230,000 | 238,000 | 229,000 | 235,000 | 158 |
| 2006/05/30 | 242,000 | 245,000 | 239,000 | 240,000 | 406 |
| 2006/05/29 | 249,000 | 254,000 | 245,000 | 245,000 | 583 |
| 2006/05/26 | 245,000 | 248,000 | 244,000 | 245,000 | 456 |
| 2006/05/25 | 243,000 | 255,000 | 237,000 | 241,000 | 2,217 |
| 2006/05/24 | 240,000 | 245,000 | 224,000 | 231,000 | 450 |
| 2006/05/23 | 244,000 | 244,000 | 238,000 | 243,000 | 118 |
| 2006/05/22 | 240,000 | 249,000 | 238,000 | 240,000 | 359 |
| 2006/05/19 | 230,000 | 238,000 | 228,000 | 238,000 | 166 |
| 2006/05/18 | 223,000 | 229,000 | 222,000 | 229,000 | 223 |
| 2006/05/17 | 236,000 | 238,000 | 223,000 | 234,000 | 971 |
| 2006/05/16 | 250,000 | 251,000 | 236,000 | 242,000 | 563 |
| 2006/05/15 | 253,000 | 258,000 | 245,000 | 247,000 | 577 |
| 2006/05/12 | 263,000 | 263,000 | 255,000 | 257,000 | 283 |
| 2006/05/11 | 270,000 | 270,000 | 265,000 | 266,000 | 172 |
| 2006/05/10 | 271,000 | 271,000 | 268,000 | 270,000 | 108 |
| 2006/05/09 | 273,000 | 273,000 | 266,000 | 269,000 | 323 |
| 2006/05/08 | 281,000 | 281,000 | 276,000 | 277,000 | 81 |
| 2006/05/02 | 278,000 | 282,000 | 277,000 | 282,000 | 52 |
| 2006/05/01 | 278,000 | 282,000 | 275,000 | 280,000 | 59 |
| 2006/04/28 | 284,000 | 284,000 | 275,000 | 281,000 | 180 |
| 2006/04/27 | 275,000 | 286,000 | 275,000 | 281,000 | 577 |
| 2006/04/26 | 274,000 | 274,000 | 264,000 | 267,000 | 112 |
| 2006/04/25 | 268,000 | 271,000 | 264,000 | 271,000 | 164 |
| 2006/04/24 | 274,000 | 274,000 | 268,000 | 268,000 | 120 |
| 2006/04/21 | 280,000 | 281,000 | 270,000 | 272,000 | 254 |
| 2006/04/20 | 287,000 | 289,000 | 279,000 | 281,000 | 212 |
| 2006/04/19 | 295,000 | 295,000 | 287,000 | 291,000 | 62 |
| 2006/04/18 | 286,000 | 299,000 | 284,000 | 292,000 | 141 |
| 2006/04/17 | 283,000 | 303,000 | 280,000 | 294,000 | 741 |
| 2006/04/14 | 291,000 | 291,000 | 283,000 | 284,000 | 215 |
| 2006/04/13 | 295,000 | 295,000 | 290,000 | 292,000 | 97 |
| 2006/04/12 | 293,000 | 295,000 | 291,000 | 293,000 | 165 |
| 2006/04/11 | 297,000 | 299,000 | 294,000 | 296,000 | 151 |
| 2006/04/10 | 300,000 | 305,000 | 295,000 | 300,000 | 284 |
| 2006/04/07 | 308,000 | 309,000 | 294,000 | 302,000 | 775 |
| 2006/04/06 | 305,000 | 315,000 | 301,000 | 313,000 | 2,092 |
| 2006/04/05 | 289,000 | 307,000 | 281,000 | 293,000 | 2,198 |
| 2006/04/04 | 280,000 | 319,000 | 280,000 | 281,000 | 4,147 |
| 2006/04/03 | 265,000 | 279,000 | 265,000 | 279,000 | 572 |
| 2006/03/31 | 269,000 | 269,000 | 265,000 | 265,000 | 59 |
| 2006/03/30 | 269,000 | 271,000 | 268,000 | 269,000 | 217 |
| 2006/03/29 | 264,000 | 268,000 | 264,000 | 267,000 | 121 |
| 2006/03/28 | 264,000 | 270,000 | 259,000 | 265,000 | 74 |
| 2006/03/27 | 272,000 | 272,000 | 268,000 | 268,000 | 171 |
| 2006/03/24 | 269,000 | 270,000 | 267,000 | 270,000 | 90 |
| 2006/03/23 | 269,000 | 271,000 | 265,000 | 269,000 | 211 |
| 2006/03/22 | 266,000 | 269,000 | 264,000 | 268,000 | 206 |
| 2006/03/20 | 264,000 | 268,000 | 261,000 | 265,000 | 255 |
| 2006/03/17 | 263,000 | 265,000 | 261,000 | 263,000 | 126 |
| 2006/03/16 | 263,000 | 264,000 | 258,000 | 262,000 | 175 |
| 2006/03/15 | 257,000 | 261,000 | 257,000 | 261,000 | 39 |
| 2006/03/14 | 264,000 | 264,000 | 256,000 | 257,000 | 132 |
| 2006/03/13 | 261,000 | 263,000 | 258,000 | 260,000 | 257 |
| 2006/03/10 | 255,000 | 259,000 | 252,000 | 258,000 | 77 |
| 2006/03/09 | 251,000 | 256,000 | 251,000 | 256,000 | 105 |
| 2006/03/08 | 251,000 | 252,000 | 249,000 | 251,000 | 47 |
| 2006/03/07 | 255,000 | 258,000 | 251,000 | 252,000 | 59 |
| 2006/03/06 | 249,000 | 255,000 | 245,000 | 255,000 | 129 |
| 2006/03/03 | 255,000 | 257,000 | 243,000 | 251,000 | 479 |
| 2006/03/02 | 260,000 | 261,000 | 258,000 | 260,000 | 220 |
| 2006/03/01 | 257,000 | 261,000 | 253,000 | 260,000 | 226 |
| 2006/02/28 | 259,000 | 261,000 | 256,000 | 256,000 | 355 |
| 2006/02/27 | 265,000 | 269,000 | 259,000 | 259,000 | 181 |
| 2006/02/24 | 259,000 | 270,000 | 259,000 | 265,000 | 438 |
| 2006/02/23 | 260,000 | 261,000 | 257,000 | 259,000 | 90 |
| 2006/02/22 | 259,000 | 261,000 | 257,000 | 260,000 | 149 |
| 2006/02/21 | 256,000 | 263,000 | 252,000 | 262,000 | 237 |
| 2006/02/20 | 260,000 | 263,000 | 255,000 | 258,000 | 246 |
| 2006/02/17 | 265,000 | 265,000 | 262,000 | 262,000 | 262 |
| 2006/02/16 | 267,000 | 267,000 | 262,000 | 267,000 | 250 |
| 2006/02/15 | 259,000 | 266,000 | 259,000 | 266,000 | 184 |
| 2006/02/14 | 255,000 | 264,000 | 248,000 | 264,000 | 530 |
| 2006/02/13 | 268,000 | 268,000 | 259,000 | 259,000 | 582 |
| 2006/02/10 | 265,000 | 268,000 | 261,000 | 266,000 | 367 |
| 2006/02/09 | 278,000 | 283,000 | 261,000 | 268,000 | 1,635 |
| 2006/02/08 | 273,000 | 275,000 | 270,000 | 275,000 | 336 |
| 2006/02/07 | 267,000 | 273,000 | 267,000 | 272,000 | 292 |
| 2006/02/06 | 270,000 | 275,000 | 266,000 | 266,000 | 894 |
| 2006/02/03 | 262,000 | 267,000 | 261,000 | 265,000 | 505 |
| 2006/02/02 | 261,000 | 263,000 | 259,000 | 261,000 | 254 |
| 2006/02/01 | 257,000 | 262,000 | 255,000 | 260,000 | 319 |
| 2006/01/31 | 262,000 | 264,000 | 258,000 | 259,000 | 151 |
| 2006/01/30 | 265,000 | 266,000 | 261,000 | 262,000 | 155 |
| 2006/01/27 | 261,000 | 264,000 | 260,000 | 262,000 | 145 |
| 2006/01/26 | 256,000 | 263,000 | 255,000 | 259,000 | 330 |
| 2006/01/25 | 254,000 | 257,000 | 252,000 | 252,000 | 113 |
| 2006/01/24 | 246,000 | 255,000 | 243,000 | 253,000 | 377 |
| 2006/01/23 | 250,000 | 255,000 | 245,000 | 245,000 | 315 |
| 2006/01/20 | 266,000 | 266,000 | 253,000 | 261,000 | 503 |
| 2006/01/19 | 245,000 | 265,000 | 242,000 | 258,000 | 425 |
| 2006/01/18 | 262,000 | 268,000 | 231,000 | 253,000 | 970 |
| 2006/01/17 | 275,000 | 284,000 | 266,000 | 268,000 | 1,585 |
| 2006/01/16 | 273,000 | 285,000 | 273,000 | 284,000 | 3,274 |
| 2006/01/13 | 269,000 | 272,000 | 267,000 | 271,000 | 475 |
| 2006/01/12 | 271,000 | 273,000 | 268,000 | 269,000 | 450 |
| 2006/01/11 | 272,000 | 273,000 | 267,000 | 271,000 | 885 |
| 2006/01/10 | 265,000 | 275,000 | 264,000 | 275,000 | 1,805 |
| 2006/01/06 | 266,000 | 267,000 | 263,000 | 265,000 | 372 |
| 2006/01/05 | 272,000 | 272,000 | 266,000 | 266,000 | 593 |
| 2006/01/04 | 262,000 | 271,000 | 262,000 | 271,000 | 646 |