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 |
|---|---|---|---|---|---|
| 2007/12/28 | 220,000 | 222,000 | 220,000 | 220,000 | 31 |
| 2007/12/27 | 228,000 | 228,000 | 222,000 | 222,000 | 97 |
| 2007/12/26 | 225,000 | 229,000 | 225,000 | 225,000 | 166 |
| 2007/12/25 | 224,000 | 228,000 | 223,000 | 223,000 | 123 |
| 2007/12/21 | 221,000 | 227,000 | 216,000 | 222,000 | 146 |
| 2007/12/20 | 224,000 | 226,000 | 220,000 | 222,000 | 139 |
| 2007/12/19 | 238,000 | 240,000 | 227,000 | 228,000 | 270 |
| 2007/12/18 | 227,000 | 237,000 | 227,000 | 234,000 | 179 |
| 2007/12/17 | 233,000 | 236,000 | 222,000 | 233,000 | 622 |
| 2007/12/14 | 242,000 | 244,000 | 232,000 | 235,000 | 281 |
| 2007/12/13 | 243,000 | 253,000 | 240,000 | 240,000 | 668 |
| 2007/12/12 | 231,000 | 243,000 | 229,000 | 240,000 | 564 |
| 2007/12/11 | 228,000 | 235,000 | 225,000 | 233,000 | 590 |
| 2007/12/10 | 228,000 | 229,000 | 223,000 | 224,000 | 350 |
| 2007/12/07 | 215,000 | 227,000 | 213,000 | 225,000 | 684 |
| 2007/12/06 | 207,000 | 215,000 | 203,000 | 213,000 | 848 |
| 2007/12/05 | 183,000 | 204,000 | 181,000 | 200,000 | 511 |
| 2007/12/04 | 186,000 | 187,000 | 180,000 | 181,000 | 283 |
| 2007/12/03 | 188,000 | 190,000 | 186,000 | 188,000 | 127 |
| 2007/11/30 | 183,000 | 186,000 | 182,000 | 186,000 | 129 |
| 2007/11/29 | 183,000 | 188,000 | 183,000 | 185,000 | 162 |
| 2007/11/28 | 180,000 | 182,000 | 178,000 | 180,000 | 199 |
| 2007/11/27 | 181,000 | 182,000 | 178,000 | 180,000 | 132 |
| 2007/11/26 | 180,000 | 186,000 | 180,000 | 181,000 | 170 |
| 2007/11/22 | 180,000 | 182,000 | 179,000 | 180,000 | 111 |
| 2007/11/21 | 184,000 | 186,000 | 181,000 | 182,000 | 57 |
| 2007/11/20 | 181,000 | 184,000 | 180,000 | 184,000 | 140 |
| 2007/11/19 | 198,000 | 198,000 | 185,000 | 187,000 | 170 |
| 2007/11/16 | 194,000 | 196,000 | 193,000 | 195,000 | 89 |
| 2007/11/15 | 190,000 | 207,000 | 190,000 | 202,000 | 396 |
| 2007/11/14 | 191,000 | 192,000 | 188,000 | 192,000 | 158 |
| 2007/11/13 | 190,000 | 193,000 | 181,000 | 185,000 | 232 |
| 2007/11/12 | 197,000 | 197,000 | 191,000 | 193,000 | 118 |
| 2007/11/09 | 204,000 | 204,000 | 200,000 | 201,000 | 64 |
| 2007/11/08 | 200,000 | 205,000 | 200,000 | 204,000 | 186 |
| 2007/11/07 | 211,000 | 213,000 | 206,000 | 207,000 | 110 |
| 2007/11/06 | 207,000 | 211,000 | 206,000 | 208,000 | 96 |
| 2007/11/05 | 216,000 | 217,000 | 208,000 | 210,000 | 158 |
| 2007/11/02 | 219,000 | 221,000 | 215,000 | 217,000 | 122 |
| 2007/11/01 | 230,000 | 231,000 | 222,000 | 222,000 | 90 |
| 2007/10/31 | 227,000 | 230,000 | 224,000 | 225,000 | 106 |
| 2007/10/30 | 239,000 | 239,000 | 230,000 | 231,000 | 191 |
| 2007/10/29 | 222,000 | 240,000 | 221,000 | 236,000 | 340 |
| 2007/10/26 | 216,000 | 220,000 | 215,000 | 219,000 | 35 |
| 2007/10/25 | 220,000 | 220,000 | 213,000 | 213,000 | 70 |
| 2007/10/24 | 222,000 | 222,000 | 217,000 | 217,000 | 68 |
| 2007/10/23 | 217,000 | 219,000 | 215,000 | 216,000 | 53 |
| 2007/10/22 | 212,000 | 217,000 | 212,000 | 215,000 | 74 |
| 2007/10/19 | 215,000 | 224,000 | 212,000 | 220,000 | 130 |
| 2007/10/18 | 215,000 | 220,000 | 215,000 | 217,000 | 74 |
| 2007/10/17 | 215,000 | 217,000 | 213,000 | 215,000 | 84 |
| 2007/10/16 | 224,000 | 224,000 | 217,000 | 218,000 | 160 |
| 2007/10/15 | 230,000 | 230,000 | 226,000 | 226,000 | 67 |
| 2007/10/12 | 223,000 | 227,000 | 222,000 | 227,000 | 95 |
| 2007/10/11 | 220,000 | 225,000 | 220,000 | 223,000 | 87 |
| 2007/10/10 | 225,000 | 225,000 | 220,000 | 221,000 | 122 |
| 2007/10/09 | 230,000 | 231,000 | 222,000 | 222,000 | 210 |
| 2007/10/05 | 222,000 | 226,000 | 219,000 | 223,000 | 100 |
| 2007/10/04 | 220,000 | 225,000 | 217,000 | 219,000 | 169 |
| 2007/10/03 | 218,000 | 220,000 | 215,000 | 220,000 | 212 |
| 2007/10/02 | 220,000 | 223,000 | 219,000 | 220,000 | 183 |
| 2007/10/01 | 227,000 | 228,000 | 216,000 | 217,000 | 209 |
| 2007/09/28 | 233,000 | 238,000 | 221,000 | 228,000 | 357 |
| 2007/09/27 | 235,000 | 240,000 | 233,000 | 233,000 | 421 |
| 2007/09/26 | 211,000 | 228,000 | 210,000 | 227,000 | 189 |
| 2007/09/25 | 211,000 | 211,000 | 203,000 | 209,000 | 88 |
| 2007/09/21 | 207,000 | 212,000 | 207,000 | 212,000 | 179 |
| 2007/09/20 | 212,000 | 215,000 | 205,000 | 208,000 | 102 |
| 2007/09/19 | 212,000 | 213,000 | 208,000 | 210,000 | 100 |
| 2007/09/18 | 212,000 | 212,000 | 202,000 | 202,000 | 100 |
| 2007/09/14 | 202,000 | 215,000 | 202,000 | 212,000 | 244 |
| 2007/09/13 | 210,000 | 211,000 | 201,000 | 201,000 | 199 |
| 2007/09/12 | 216,000 | 220,000 | 210,000 | 211,000 | 154 |
| 2007/09/11 | 221,000 | 221,000 | 212,000 | 216,000 | 99 |
| 2007/09/10 | 220,000 | 223,000 | 219,000 | 221,000 | 118 |
| 2007/09/07 | 224,000 | 224,000 | 223,000 | 224,000 | 79 |
| 2007/09/06 | 228,000 | 228,000 | 222,000 | 226,000 | 153 |
| 2007/09/05 | 233,000 | 233,000 | 227,000 | 230,000 | 110 |
| 2007/09/04 | 227,000 | 232,000 | 225,000 | 232,000 | 90 |
| 2007/09/03 | 231,000 | 231,000 | 223,000 | 227,000 | 419 |
| 2007/08/31 | 230,000 | 231,000 | 229,000 | 231,000 | 115 |
| 2007/08/30 | 235,000 | 235,000 | 229,000 | 232,000 | 105 |
| 2007/08/29 | 234,000 | 234,000 | 227,000 | 229,000 | 188 |
| 2007/08/28 | 233,000 | 239,000 | 233,000 | 236,000 | 287 |
| 2007/08/27 | 233,000 | 235,000 | 231,000 | 232,000 | 161 |
| 2007/08/24 | 234,000 | 235,000 | 228,000 | 230,000 | 119 |
| 2007/08/23 | 230,000 | 233,000 | 227,000 | 233,000 | 306 |
| 2007/08/22 | 228,000 | 230,000 | 227,000 | 227,000 | 117 |
| 2007/08/21 | 229,000 | 230,000 | 226,000 | 230,000 | 197 |
| 2007/08/20 | 230,000 | 235,000 | 225,000 | 227,000 | 373 |
| 2007/08/17 | 231,000 | 234,000 | 226,000 | 227,000 | 266 |
| 2007/08/16 | 230,000 | 234,000 | 227,000 | 228,000 | 170 |
| 2007/08/15 | 237,000 | 239,000 | 230,000 | 231,000 | 298 |
| 2007/08/14 | 233,000 | 245,000 | 230,000 | 237,000 | 401 |
| 2007/08/13 | 235,000 | 238,000 | 227,000 | 229,000 | 240 |
| 2007/08/10 | 236,000 | 241,000 | 231,000 | 231,000 | 174 |
| 2007/08/09 | 252,000 | 256,000 | 230,000 | 235,000 | 642 |
| 2007/08/08 | 270,000 | 270,000 | 255,000 | 255,000 | 265 |
| 2007/08/07 | 271,000 | 271,000 | 266,000 | 266,000 | 59 |
| 2007/08/06 | 264,000 | 268,000 | 264,000 | 267,000 | 68 |
| 2007/08/03 | 268,000 | 274,000 | 264,000 | 266,000 | 171 |
| 2007/08/02 | 272,000 | 272,000 | 264,000 | 269,000 | 100 |
| 2007/08/01 | 275,000 | 278,000 | 271,000 | 272,000 | 157 |
| 2007/07/31 | 276,000 | 281,000 | 275,000 | 281,000 | 352 |
| 2007/07/30 | 267,000 | 272,000 | 263,000 | 272,000 | 291 |
| 2007/07/27 | 255,000 | 271,000 | 255,000 | 268,000 | 338 |
| 2007/07/26 | 276,000 | 276,000 | 263,000 | 265,000 | 497 |
| 2007/07/25 | 268,000 | 280,000 | 265,000 | 276,000 | 203 |
| 2007/07/24 | 272,000 | 273,000 | 265,000 | 268,000 | 316 |
| 2007/07/23 | 271,000 | 275,000 | 267,000 | 272,000 | 180 |
| 2007/07/20 | 298,000 | 298,000 | 271,000 | 278,000 | 839 |
| 2007/07/19 | 301,000 | 306,000 | 292,000 | 299,000 | 185 |
| 2007/07/18 | 298,000 | 303,000 | 297,000 | 300,000 | 115 |
| 2007/07/17 | 301,000 | 315,000 | 292,000 | 297,000 | 211 |
| 2007/07/13 | 301,000 | 308,000 | 292,000 | 300,000 | 231 |
| 2007/07/12 | 312,000 | 315,000 | 302,000 | 302,000 | 155 |
| 2007/07/11 | 316,000 | 316,000 | 312,000 | 312,000 | 114 |
| 2007/07/10 | 319,000 | 325,000 | 318,000 | 318,000 | 71 |
| 2007/07/09 | 317,000 | 325,000 | 314,000 | 324,000 | 90 |
| 2007/07/06 | 321,000 | 325,000 | 318,000 | 320,000 | 114 |
| 2007/07/05 | 331,000 | 331,000 | 322,000 | 327,000 | 175 |
| 2007/07/04 | 339,000 | 339,000 | 331,000 | 332,000 | 121 |
| 2007/07/03 | 339,000 | 340,000 | 333,000 | 340,000 | 107 |
| 2007/07/02 | 331,000 | 339,000 | 330,000 | 336,000 | 118 |
| 2007/06/29 | 334,000 | 335,000 | 328,000 | 331,000 | 73 |
| 2007/06/28 | 322,000 | 336,000 | 322,000 | 336,000 | 141 |
| 2007/06/27 | 332,000 | 332,000 | 318,000 | 321,000 | 128 |
| 2007/06/26 | 339,000 | 340,000 | 327,000 | 330,000 | 162 |
| 2007/06/25 | 336,000 | 339,000 | 329,000 | 339,000 | 104 |
| 2007/06/22 | 340,000 | 341,000 | 333,000 | 335,000 | 101 |
| 2007/06/21 | 338,000 | 340,000 | 329,000 | 340,000 | 69 |
| 2007/06/20 | 332,000 | 339,000 | 331,000 | 339,000 | 90 |
| 2007/06/19 | 333,000 | 334,000 | 328,000 | 331,000 | 68 |
| 2007/06/18 | 331,000 | 334,000 | 330,000 | 333,000 | 65 |
| 2007/06/15 | 330,000 | 334,000 | 326,000 | 331,000 | 194 |
| 2007/06/14 | 319,000 | 328,000 | 316,000 | 328,000 | 324 |
| 2007/06/13 | 305,000 | 319,000 | 305,000 | 313,000 | 93 |
| 2007/06/12 | 330,000 | 330,000 | 316,000 | 316,000 | 181 |
| 2007/06/11 | 329,000 | 333,000 | 316,000 | 329,000 | 268 |
| 2007/06/08 | 322,000 | 330,000 | 321,000 | 328,000 | 138 |
| 2007/06/07 | 320,000 | 332,000 | 315,000 | 332,000 | 271 |
| 2007/06/06 | 313,000 | 323,000 | 312,000 | 322,000 | 254 |
| 2007/06/05 | 315,000 | 317,000 | 310,000 | 311,000 | 148 |
| 2007/06/04 | 324,000 | 324,000 | 312,000 | 315,000 | 264 |
| 2007/06/01 | 305,000 | 320,000 | 304,000 | 320,000 | 240 |
| 2007/05/31 | 300,000 | 305,000 | 300,000 | 303,000 | 128 |
| 2007/05/30 | 313,000 | 314,000 | 294,000 | 295,000 | 1,084 |
| 2007/05/29 | 310,000 | 313,000 | 309,000 | 313,000 | 163 |
| 2007/05/28 | 304,000 | 313,000 | 304,000 | 305,000 | 282 |
| 2007/05/25 | 289,000 | 305,000 | 288,000 | 304,000 | 338 |
| 2007/05/24 | 287,000 | 292,000 | 284,000 | 289,000 | 220 |
| 2007/05/23 | 280,000 | 291,000 | 278,000 | 287,000 | 517 |
| 2007/05/22 | 283,000 | 285,000 | 274,000 | 280,000 | 603 |
| 2007/05/21 | 260,000 | 285,000 | 260,000 | 284,000 | 682 |
| 2007/05/18 | 263,000 | 267,000 | 256,000 | 259,000 | 352 |
| 2007/05/17 | 270,000 | 273,000 | 259,000 | 267,000 | 805 |
| 2007/05/16 | 282,000 | 300,000 | 272,000 | 278,000 | 1,494 |
| 2007/05/15 | 278,000 | 282,000 | 268,000 | 270,000 | 989 |
| 2007/05/14 | 303,000 | 303,000 | 277,000 | 279,000 | 930 |
| 2007/05/11 | 325,000 | 325,000 | 305,000 | 307,000 | 545 |
| 2007/05/10 | 336,000 | 337,000 | 329,000 | 330,000 | 195 |
| 2007/05/09 | 341,000 | 343,000 | 341,000 | 343,000 | 187 |
| 2007/05/08 | 348,000 | 348,000 | 340,000 | 342,000 | 97 |
| 2007/05/07 | 344,000 | 348,000 | 344,000 | 346,000 | 78 |
| 2007/05/02 | 344,000 | 347,000 | 338,000 | 344,000 | 227 |
| 2007/05/01 | 330,000 | 340,000 | 327,000 | 339,000 | 236 |
| 2007/04/27 | 349,000 | 349,000 | 331,000 | 332,000 | 249 |
| 2007/04/26 | 354,000 | 355,000 | 349,000 | 350,000 | 141 |
| 2007/04/25 | 343,000 | 353,000 | 336,000 | 349,000 | 147 |
| 2007/04/24 | 335,000 | 345,000 | 330,000 | 345,000 | 275 |
| 2007/04/23 | 345,000 | 348,000 | 333,000 | 336,000 | 255 |
| 2007/04/20 | 350,000 | 357,000 | 343,000 | 348,000 | 304 |
| 2007/04/19 | 357,000 | 358,000 | 351,000 | 352,000 | 409 |
| 2007/04/18 | 363,000 | 369,000 | 358,000 | 367,000 | 296 |
| 2007/04/17 | 380,000 | 385,000 | 370,000 | 374,000 | 164 |
| 2007/04/16 | 380,000 | 381,000 | 374,000 | 377,000 | 189 |
| 2007/04/13 | 377,000 | 386,000 | 377,000 | 380,000 | 46 |
| 2007/04/12 | 382,000 | 383,000 | 377,000 | 380,000 | 65 |
| 2007/04/11 | 389,000 | 389,000 | 384,000 | 385,000 | 52 |
| 2007/04/10 | 383,000 | 393,000 | 382,000 | 389,000 | 199 |
| 2007/04/09 | 377,000 | 384,000 | 375,000 | 378,000 | 130 |
| 2007/04/06 | 377,000 | 379,000 | 372,000 | 376,000 | 187 |
| 2007/04/05 | 369,000 | 384,000 | 369,000 | 379,000 | 335 |
| 2007/04/04 | 365,000 | 367,000 | 358,000 | 366,000 | 406 |
| 2007/04/03 | 360,000 | 361,000 | 357,000 | 357,000 | 283 |
| 2007/04/02 | 369,000 | 369,000 | 356,000 | 358,000 | 268 |
| 2007/03/30 | 364,000 | 374,000 | 352,000 | 374,000 | 753 |
| 2007/03/29 | 375,000 | 375,000 | 363,000 | 363,000 | 81 |
| 2007/03/28 | 370,000 | 374,000 | 369,000 | 374,000 | 146 |
| 2007/03/27 | 372,000 | 372,000 | 369,000 | 370,000 | 496 |
| 2007/03/26 | 376,000 | 376,000 | 365,000 | 372,000 | 310 |
| 2007/03/23 | 372,000 | 375,000 | 357,000 | 375,000 | 897 |
| 2007/03/22 | 388,000 | 388,000 | 370,000 | 372,000 | 375 |
| 2007/03/20 | 390,000 | 390,000 | 386,000 | 387,000 | 182 |
| 2007/03/19 | 395,000 | 400,000 | 394,000 | 395,000 | 164 |
| 2007/03/16 | 391,000 | 394,000 | 388,000 | 394,000 | 165 |
| 2007/03/15 | 392,000 | 395,000 | 390,000 | 390,000 | 179 |
| 2007/03/14 | 386,000 | 387,000 | 380,000 | 387,000 | 314 |
| 2007/03/13 | 395,000 | 397,000 | 386,000 | 386,000 | 238 |
| 2007/03/12 | 410,000 | 410,000 | 392,000 | 393,000 | 261 |
| 2007/03/09 | 412,000 | 412,000 | 404,000 | 409,000 | 179 |
| 2007/03/08 | 399,000 | 399,000 | 392,000 | 397,000 | 69 |
| 2007/03/07 | 417,000 | 417,000 | 393,000 | 399,000 | 197 |
| 2007/03/06 | 383,000 | 410,000 | 383,000 | 409,000 | 356 |
| 2007/03/05 | 397,000 | 398,000 | 377,000 | 381,000 | 557 |
| 2007/03/02 | 395,000 | 412,000 | 395,000 | 411,000 | 283 |
| 2007/03/01 | 420,000 | 420,000 | 394,000 | 395,000 | 305 |
| 2007/02/28 | 395,000 | 420,000 | 391,000 | 420,000 | 372 |
| 2007/02/27 | 428,000 | 431,000 | 421,000 | 425,000 | 131 |
| 2007/02/26 | 440,000 | 444,000 | 430,000 | 435,000 | 283 |
| 2007/02/23 | 432,000 | 441,000 | 429,000 | 439,000 | 532 |
| 2007/02/22 | 403,000 | 435,000 | 403,000 | 429,000 | 857 |
| 2007/02/21 | 401,000 | 412,000 | 401,000 | 402,000 | 631 |
| 2007/02/20 | 385,000 | 400,000 | 385,000 | 400,000 | 275 |
| 2007/02/19 | 400,000 | 400,000 | 391,000 | 393,000 | 120 |
| 2007/02/16 | 400,000 | 405,000 | 395,000 | 400,000 | 285 |
| 2007/02/15 | 408,000 | 414,000 | 406,000 | 406,000 | 278 |
| 2007/02/14 | 407,000 | 414,000 | 399,000 | 403,000 | 440 |
| 2007/02/13 | 388,000 | 409,000 | 384,000 | 402,000 | 492 |
| 2007/02/09 | 384,000 | 384,000 | 375,000 | 383,000 | 166 |
| 2007/02/08 | 379,000 | 388,000 | 373,000 | 374,000 | 206 |
| 2007/02/07 | 376,000 | 381,000 | 369,000 | 378,000 | 790 |
| 2007/02/06 | 386,000 | 395,000 | 380,000 | 386,000 | 497 |
| 2007/02/05 | 416,000 | 417,000 | 391,000 | 399,000 | 1,096 |
| 2007/02/02 | 445,000 | 448,000 | 427,000 | 435,000 | 755 |
| 2007/02/01 | 420,000 | 436,000 | 420,000 | 435,000 | 1,543 |
| 2007/01/31 | 410,000 | 417,000 | 401,000 | 416,000 | 464 |
| 2007/01/30 | 423,000 | 424,000 | 398,000 | 400,000 | 525 |
| 2007/01/29 | 412,000 | 423,000 | 412,000 | 418,000 | 365 |
| 2007/01/26 | 401,000 | 415,000 | 399,000 | 415,000 | 382 |
| 2007/01/25 | 403,000 | 408,000 | 398,000 | 401,000 | 302 |
| 2007/01/24 | 412,000 | 415,000 | 397,000 | 398,000 | 544 |
| 2007/01/23 | 408,000 | 415,000 | 398,000 | 415,000 | 627 |
| 2007/01/22 | 437,000 | 437,000 | 417,000 | 423,000 | 688 |
| 2007/01/19 | 419,000 | 437,000 | 416,000 | 430,000 | 1,845 |
| 2007/01/18 | 412,000 | 422,000 | 408,000 | 415,000 | 458 |
| 2007/01/17 | 410,000 | 425,000 | 401,000 | 415,000 | 1,557 |
| 2007/01/16 | 383,000 | 400,000 | 380,000 | 400,000 | 1,278 |
| 2007/01/15 | 386,000 | 386,000 | 375,000 | 383,000 | 779 |
| 2007/01/12 | 383,000 | 390,000 | 380,000 | 387,000 | 1,482 |
| 2007/01/11 | 358,000 | 383,000 | 357,000 | 378,000 | 1,171 |
| 2007/01/10 | 350,000 | 358,000 | 346,000 | 358,000 | 1,072 |
| 2007/01/09 | 330,000 | 348,000 | 329,000 | 340,000 | 584 |
| 2007/01/05 | 337,000 | 337,000 | 329,000 | 332,000 | 94 |
| 2007/01/04 | 335,000 | 338,000 | 332,000 | 332,000 | 114 |