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 |
|---|---|---|---|---|---|
| 2009/12/30 | 169,000 | 170,000 | 168,500 | 168,500 | 42 |
| 2009/12/29 | 169,000 | 171,000 | 168,500 | 168,500 | 54 |
| 2009/12/28 | 162,400 | 171,800 | 162,400 | 168,500 | 156 |
| 2009/12/25 | 164,000 | 164,000 | 162,100 | 162,200 | 18 |
| 2009/12/24 | 161,500 | 164,300 | 161,500 | 162,900 | 78 |
| 2009/12/22 | 163,100 | 165,400 | 161,600 | 161,700 | 47 |
| 2009/12/21 | 164,000 | 165,800 | 164,000 | 164,300 | 103 |
| 2009/12/18 | 163,000 | 164,500 | 162,000 | 164,400 | 70 |
| 2009/12/17 | 163,800 | 165,000 | 162,000 | 162,000 | 53 |
| 2009/12/16 | 165,500 | 165,500 | 163,600 | 163,600 | 39 |
| 2009/12/15 | 164,000 | 165,000 | 161,500 | 163,800 | 89 |
| 2009/12/14 | 163,400 | 163,400 | 161,000 | 161,000 | 13 |
| 2009/12/11 | 162,000 | 163,700 | 161,000 | 161,000 | 20 |
| 2009/12/10 | 161,000 | 161,600 | 160,000 | 160,100 | 29 |
| 2009/12/09 | 165,500 | 165,500 | 161,000 | 161,600 | 44 |
| 2009/12/08 | 165,500 | 166,000 | 164,000 | 165,700 | 29 |
| 2009/12/07 | 170,000 | 172,600 | 163,600 | 165,500 | 111 |
| 2009/12/04 | 167,200 | 167,900 | 165,100 | 165,800 | 73 |
| 2009/12/03 | 162,800 | 164,800 | 162,600 | 164,800 | 105 |
| 2009/12/02 | 160,300 | 161,900 | 158,900 | 159,100 | 134 |
| 2009/12/01 | 159,100 | 161,000 | 157,000 | 160,000 | 58 |
| 2009/11/30 | 158,000 | 161,800 | 157,100 | 158,000 | 57 |
| 2009/11/27 | 159,000 | 160,000 | 156,000 | 158,000 | 164 |
| 2009/11/26 | 155,500 | 157,300 | 153,600 | 157,300 | 36 |
| 2009/11/25 | 153,000 | 155,900 | 151,300 | 152,600 | 21 |
| 2009/11/24 | 158,000 | 159,700 | 155,900 | 156,000 | 46 |
| 2009/11/20 | 151,300 | 158,000 | 150,600 | 158,000 | 63 |
| 2009/11/19 | 151,800 | 151,800 | 150,000 | 151,400 | 102 |
| 2009/11/18 | 156,000 | 156,000 | 150,000 | 151,000 | 90 |
| 2009/11/17 | 160,000 | 160,500 | 155,000 | 155,000 | 55 |
| 2009/11/16 | 150,500 | 159,900 | 150,500 | 157,300 | 132 |
| 2009/11/13 | 155,700 | 157,000 | 151,100 | 153,000 | 161 |
| 2009/11/12 | 162,200 | 163,000 | 158,100 | 158,100 | 84 |
| 2009/11/11 | 169,000 | 169,000 | 163,000 | 163,000 | 97 |
| 2009/11/10 | 171,100 | 171,500 | 169,000 | 169,000 | 17 |
| 2009/11/09 | 168,100 | 172,400 | 168,100 | 169,900 | 67 |
| 2009/11/06 | 166,000 | 169,500 | 163,500 | 169,500 | 70 |
| 2009/11/05 | 171,100 | 171,900 | 165,000 | 166,000 | 177 |
| 2009/11/04 | 174,200 | 174,200 | 171,000 | 171,100 | 70 |
| 2009/11/02 | 178,400 | 178,400 | 173,500 | 173,700 | 120 |
| 2009/10/30 | 174,500 | 182,000 | 173,500 | 178,500 | 162 |
| 2009/10/29 | 173,000 | 173,000 | 171,100 | 173,000 | 81 |
| 2009/10/28 | 173,000 | 174,900 | 173,000 | 174,400 | 22 |
| 2009/10/27 | 172,900 | 174,000 | 172,500 | 172,600 | 63 |
| 2009/10/26 | 172,300 | 175,700 | 171,500 | 175,000 | 140 |
| 2009/10/23 | 170,500 | 173,600 | 170,100 | 172,000 | 84 |
| 2009/10/22 | 175,000 | 175,300 | 170,000 | 171,000 | 114 |
| 2009/10/21 | 171,500 | 175,000 | 170,500 | 174,600 | 120 |
| 2009/10/20 | 176,400 | 180,000 | 173,800 | 174,500 | 132 |
| 2009/10/19 | 175,100 | 178,500 | 174,700 | 176,300 | 66 |
| 2009/10/16 | 184,100 | 184,100 | 181,000 | 181,100 | 69 |
| 2009/10/15 | 189,900 | 190,600 | 185,300 | 186,000 | 48 |
| 2009/10/14 | 193,800 | 193,800 | 189,800 | 189,800 | 42 |
| 2009/10/13 | 196,000 | 196,000 | 194,000 | 194,000 | 16 |
| 2009/10/09 | 190,400 | 194,900 | 190,000 | 194,900 | 62 |
| 2009/10/08 | 193,000 | 194,000 | 189,000 | 192,600 | 118 |
| 2009/10/07 | 190,100 | 194,600 | 190,100 | 193,000 | 71 |
| 2009/10/06 | 190,500 | 192,000 | 190,000 | 190,000 | 18 |
| 2009/10/05 | 191,700 | 194,000 | 190,000 | 190,000 | 76 |
| 2009/10/02 | 195,700 | 195,700 | 191,100 | 192,000 | 176 |
| 2009/10/01 | 198,900 | 199,000 | 193,800 | 194,200 | 102 |
| 2009/09/30 | 198,000 | 205,000 | 196,000 | 198,900 | 90 |
| 2009/09/29 | 205,000 | 205,000 | 198,000 | 200,100 | 176 |
| 2009/09/28 | 215,400 | 216,000 | 206,600 | 209,000 | 145 |
| 2009/09/25 | 198,200 | 220,000 | 198,000 | 212,600 | 406 |
| 2009/09/24 | 204,000 | 204,000 | 202,100 | 202,100 | 335 |
| 2009/09/18 | 203,200 | 205,500 | 201,000 | 203,700 | 96 |
| 2009/09/17 | 201,200 | 203,200 | 200,500 | 202,000 | 45 |
| 2009/09/16 | 202,700 | 203,000 | 200,800 | 203,000 | 73 |
| 2009/09/15 | 200,000 | 202,900 | 198,100 | 202,900 | 69 |
| 2009/09/14 | 201,100 | 202,900 | 200,600 | 200,600 | 36 |
| 2009/09/11 | 201,200 | 203,900 | 200,500 | 202,600 | 69 |
| 2009/09/10 | 202,100 | 203,900 | 200,000 | 203,900 | 111 |
| 2009/09/09 | 200,000 | 205,000 | 196,300 | 205,000 | 123 |
| 2009/09/08 | 203,000 | 203,900 | 196,000 | 200,000 | 215 |
| 2009/09/07 | 206,000 | 207,800 | 203,000 | 204,000 | 167 |
| 2009/09/04 | 212,600 | 213,000 | 210,000 | 210,000 | 73 |
| 2009/09/03 | 215,400 | 215,400 | 212,900 | 212,900 | 44 |
| 2009/09/02 | 212,800 | 217,100 | 212,000 | 214,600 | 126 |
| 2009/09/01 | 211,200 | 217,000 | 210,200 | 216,800 | 64 |
| 2009/08/31 | 215,200 | 217,000 | 213,000 | 213,700 | 56 |
| 2009/08/28 | 215,100 | 217,500 | 214,600 | 214,600 | 57 |
| 2009/08/27 | 216,000 | 218,700 | 215,000 | 216,500 | 140 |
| 2009/08/26 | 219,300 | 219,400 | 217,100 | 217,600 | 110 |
| 2009/08/25 | 217,000 | 219,500 | 215,000 | 219,500 | 71 |
| 2009/08/24 | 210,000 | 216,600 | 210,000 | 216,600 | 96 |
| 2009/08/21 | 217,900 | 217,900 | 205,200 | 208,000 | 154 |
| 2009/08/20 | 217,300 | 217,900 | 212,900 | 215,600 | 142 |
| 2009/08/19 | 220,000 | 221,000 | 216,700 | 217,300 | 323 |
| 2009/08/18 | 215,100 | 222,500 | 215,100 | 218,000 | 351 |
| 2009/08/17 | 231,000 | 233,100 | 222,600 | 223,100 | 239 |
| 2009/08/14 | 235,000 | 235,000 | 229,500 | 234,800 | 102 |
| 2009/08/13 | 232,100 | 237,500 | 232,100 | 233,000 | 140 |
| 2009/08/12 | 230,000 | 240,000 | 230,000 | 235,600 | 198 |
| 2009/08/11 | 231,000 | 231,900 | 226,500 | 228,000 | 171 |
| 2009/08/10 | 211,000 | 234,000 | 208,000 | 231,200 | 298 |
| 2009/08/07 | 206,300 | 211,000 | 206,200 | 207,000 | 134 |
| 2009/08/06 | 210,900 | 213,300 | 206,300 | 211,000 | 161 |
| 2009/08/05 | 205,400 | 212,500 | 204,000 | 206,900 | 104 |
| 2009/08/04 | 215,900 | 215,900 | 206,000 | 206,100 | 263 |
| 2009/08/03 | 219,000 | 224,800 | 214,100 | 218,000 | 768 |
| 2009/07/31 | 189,000 | 216,000 | 189,000 | 216,000 | 690 |
| 2009/07/30 | 182,100 | 188,600 | 182,100 | 186,000 | 90 |
| 2009/07/29 | 181,600 | 183,700 | 181,600 | 182,500 | 24 |
| 2009/07/28 | 183,000 | 184,900 | 181,500 | 181,600 | 51 |
| 2009/07/27 | 185,000 | 186,000 | 181,500 | 185,400 | 66 |
| 2009/07/24 | 180,000 | 185,000 | 179,000 | 184,900 | 213 |
| 2009/07/23 | 175,000 | 176,000 | 175,000 | 175,500 | 12 |
| 2009/07/22 | 174,300 | 178,000 | 174,300 | 174,800 | 18 |
| 2009/07/21 | 172,000 | 180,000 | 172,000 | 174,300 | 45 |
| 2009/07/17 | 180,100 | 181,500 | 169,000 | 170,000 | 104 |
| 2009/07/16 | 168,000 | 189,000 | 165,500 | 178,100 | 255 |
| 2009/07/15 | 165,000 | 167,500 | 165,000 | 167,000 | 112 |
| 2009/07/14 | 167,400 | 168,000 | 163,900 | 165,000 | 154 |
| 2009/07/13 | 165,000 | 166,500 | 160,000 | 165,000 | 241 |
| 2009/07/10 | 168,000 | 168,900 | 165,000 | 165,000 | 161 |
| 2009/07/09 | 169,000 | 169,000 | 166,500 | 168,000 | 110 |
| 2009/07/08 | 169,700 | 169,700 | 165,700 | 169,500 | 98 |
| 2009/07/07 | 166,700 | 169,800 | 165,500 | 167,100 | 72 |
| 2009/07/06 | 165,200 | 166,300 | 165,000 | 165,100 | 67 |
| 2009/07/03 | 165,900 | 166,800 | 165,000 | 165,200 | 73 |
| 2009/07/02 | 164,800 | 166,100 | 164,800 | 166,000 | 79 |
| 2009/07/01 | 165,000 | 166,000 | 164,400 | 164,700 | 103 |
| 2009/06/30 | 165,600 | 166,000 | 165,000 | 165,000 | 70 |
| 2009/06/29 | 165,100 | 166,000 | 163,800 | 165,000 | 45 |
| 2009/06/26 | 162,100 | 166,000 | 162,100 | 163,500 | 93 |
| 2009/06/25 | 160,000 | 162,000 | 159,600 | 162,000 | 49 |
| 2009/06/24 | 161,200 | 161,500 | 159,000 | 160,100 | 116 |
| 2009/06/23 | 163,000 | 163,900 | 161,000 | 161,000 | 92 |
| 2009/06/22 | 166,000 | 166,600 | 163,900 | 165,000 | 108 |
| 2009/06/19 | 157,700 | 161,500 | 157,700 | 161,400 | 131 |
| 2009/06/18 | 155,000 | 161,000 | 150,200 | 157,600 | 326 |
| 2009/06/17 | 156,500 | 164,000 | 154,000 | 154,300 | 173 |
| 2009/06/16 | 156,500 | 162,000 | 154,000 | 160,000 | 112 |
| 2009/06/15 | 155,000 | 159,000 | 151,800 | 158,400 | 252 |
| 2009/06/12 | 149,000 | 155,000 | 146,400 | 155,000 | 230 |
| 2009/06/11 | 142,000 | 153,800 | 142,000 | 149,800 | 357 |
| 2009/06/10 | 134,500 | 139,000 | 134,300 | 138,000 | 104 |
| 2009/06/09 | 135,000 | 137,900 | 133,300 | 135,800 | 30 |
| 2009/06/08 | 132,500 | 135,200 | 132,500 | 133,300 | 54 |
| 2009/06/05 | 133,300 | 135,300 | 132,400 | 132,500 | 31 |
| 2009/06/04 | 134,800 | 135,700 | 132,300 | 134,000 | 62 |
| 2009/06/03 | 138,000 | 139,900 | 131,000 | 136,800 | 101 |
| 2009/06/02 | 135,000 | 141,100 | 132,700 | 138,100 | 146 |
| 2009/06/01 | 136,500 | 137,500 | 134,500 | 137,000 | 115 |
| 2009/05/29 | 131,500 | 134,500 | 129,500 | 134,500 | 91 |
| 2009/05/28 | 130,100 | 131,000 | 128,700 | 130,900 | 75 |
| 2009/05/27 | 127,000 | 130,000 | 124,600 | 130,000 | 187 |
| 2009/05/26 | 124,400 | 126,600 | 124,300 | 126,600 | 77 |
| 2009/05/25 | 124,800 | 125,000 | 122,700 | 124,300 | 65 |
| 2009/05/22 | 125,000 | 125,400 | 122,200 | 123,700 | 62 |
| 2009/05/21 | 124,000 | 125,200 | 122,800 | 124,900 | 76 |
| 2009/05/20 | 123,400 | 123,800 | 122,000 | 122,200 | 86 |
| 2009/05/19 | 124,900 | 126,900 | 123,100 | 123,400 | 107 |
| 2009/05/18 | 125,000 | 125,000 | 122,000 | 125,000 | 84 |
| 2009/05/15 | 122,000 | 127,400 | 121,000 | 125,000 | 198 |
| 2009/05/14 | 121,100 | 122,800 | 121,000 | 122,700 | 26 |
| 2009/05/13 | 121,300 | 123,000 | 121,000 | 123,000 | 47 |
| 2009/05/12 | 121,500 | 122,000 | 121,000 | 121,900 | 24 |
| 2009/05/11 | 122,800 | 122,800 | 121,700 | 121,800 | 25 |
| 2009/05/08 | 122,000 | 123,700 | 121,600 | 121,600 | 31 |
| 2009/05/07 | 122,100 | 124,100 | 120,300 | 120,800 | 39 |
| 2009/05/01 | 123,200 | 126,000 | 119,000 | 119,300 | 233 |
| 2009/04/30 | 124,800 | 130,000 | 121,900 | 123,200 | 282 |
| 2009/04/28 | 118,300 | 124,000 | 118,300 | 124,000 | 140 |
| 2009/04/27 | 123,900 | 124,000 | 118,000 | 118,100 | 139 |
| 2009/04/24 | 119,900 | 123,500 | 119,900 | 123,500 | 102 |
| 2009/04/23 | 117,800 | 119,900 | 117,800 | 118,500 | 16 |
| 2009/04/22 | 119,700 | 119,700 | 117,700 | 117,800 | 15 |
| 2009/04/21 | 118,800 | 118,800 | 118,000 | 118,400 | 26 |
| 2009/04/20 | 120,000 | 120,000 | 118,100 | 119,000 | 33 |
| 2009/04/17 | 120,100 | 122,300 | 120,000 | 120,000 | 36 |
| 2009/04/16 | 122,000 | 122,000 | 120,100 | 120,100 | 30 |
| 2009/04/15 | 121,200 | 121,500 | 120,000 | 120,000 | 53 |
| 2009/04/14 | 121,100 | 121,700 | 120,500 | 121,000 | 32 |
| 2009/04/13 | 122,500 | 123,000 | 120,800 | 121,100 | 50 |
| 2009/04/10 | 122,000 | 125,000 | 120,100 | 122,500 | 115 |
| 2009/04/09 | 119,900 | 120,300 | 118,800 | 119,800 | 134 |
| 2009/04/08 | 118,900 | 121,000 | 117,700 | 120,400 | 123 |
| 2009/04/07 | 119,000 | 120,000 | 118,000 | 119,000 | 497 |
| 2009/04/06 | 129,000 | 129,000 | 115,800 | 123,000 | 795 |
| 2009/04/03 | 131,000 | 133,200 | 129,000 | 129,000 | 129 |
| 2009/04/02 | 130,000 | 131,100 | 130,000 | 130,500 | 44 |
| 2009/04/01 | 135,100 | 135,100 | 128,000 | 131,500 | 30 |
| 2009/03/31 | 135,000 | 138,400 | 133,500 | 135,000 | 47 |
| 2009/03/30 | 140,500 | 140,500 | 135,000 | 135,000 | 37 |
| 2009/03/27 | 141,000 | 141,000 | 138,500 | 139,200 | 43 |
| 2009/03/26 | 136,800 | 138,500 | 136,800 | 137,000 | 84 |
| 2009/03/25 | 136,800 | 139,000 | 135,100 | 136,800 | 73 |
| 2009/03/24 | 139,800 | 140,000 | 137,300 | 138,800 | 61 |
| 2009/03/23 | 139,000 | 139,000 | 135,300 | 138,300 | 74 |
| 2009/03/19 | 136,700 | 137,200 | 135,000 | 135,000 | 42 |
| 2009/03/18 | 135,000 | 139,500 | 130,900 | 135,000 | 154 |
| 2009/03/17 | 131,800 | 133,800 | 128,500 | 132,600 | 63 |
| 2009/03/16 | 127,400 | 130,500 | 126,900 | 130,500 | 81 |
| 2009/03/13 | 127,000 | 127,000 | 121,300 | 125,000 | 25 |
| 2009/03/12 | 120,000 | 125,000 | 120,000 | 123,000 | 27 |
| 2009/03/11 | 115,500 | 121,800 | 115,100 | 120,000 | 67 |
| 2009/03/10 | 120,900 | 120,900 | 118,800 | 119,500 | 41 |
| 2009/03/09 | 126,300 | 126,300 | 118,000 | 121,500 | 68 |
| 2009/03/06 | 128,000 | 128,000 | 124,000 | 127,000 | 34 |
| 2009/03/05 | 122,600 | 129,300 | 121,400 | 129,000 | 50 |
| 2009/03/04 | 126,300 | 128,900 | 126,300 | 127,200 | 43 |
| 2009/03/03 | 127,100 | 128,400 | 127,000 | 128,300 | 74 |
| 2009/03/02 | 128,000 | 128,000 | 127,100 | 127,100 | 21 |
| 2009/02/27 | 128,900 | 131,000 | 124,900 | 127,100 | 77 |
| 2009/02/26 | 119,500 | 124,900 | 119,200 | 124,900 | 48 |
| 2009/02/25 | 119,900 | 122,000 | 118,000 | 119,000 | 122 |
| 2009/02/24 | 117,000 | 122,000 | 115,800 | 119,000 | 117 |
| 2009/02/23 | 119,200 | 121,800 | 119,000 | 120,500 | 118 |
| 2009/02/20 | 134,100 | 135,000 | 125,600 | 125,600 | 143 |
| 2009/02/19 | 136,100 | 136,100 | 135,000 | 135,000 | 52 |
| 2009/02/18 | 137,700 | 138,000 | 136,200 | 136,200 | 12 |
| 2009/02/17 | 140,000 | 140,000 | 138,200 | 138,200 | 59 |
| 2009/02/16 | 136,000 | 137,900 | 135,800 | 137,900 | 19 |
| 2009/02/13 | 134,500 | 137,000 | 134,500 | 136,000 | 99 |
| 2009/02/12 | 135,000 | 137,000 | 135,000 | 136,500 | 55 |
| 2009/02/10 | 136,700 | 138,000 | 136,500 | 137,500 | 36 |
| 2009/02/09 | 136,900 | 136,900 | 134,500 | 135,000 | 25 |
| 2009/02/06 | 135,000 | 136,500 | 134,900 | 136,500 | 40 |
| 2009/02/05 | 134,000 | 135,000 | 133,800 | 133,800 | 36 |
| 2009/02/04 | 133,000 | 136,000 | 133,000 | 134,100 | 32 |
| 2009/02/03 | 135,000 | 135,900 | 133,100 | 135,000 | 42 |
| 2009/02/02 | 132,600 | 136,500 | 132,600 | 135,000 | 125 |
| 2009/01/30 | 135,500 | 138,000 | 134,800 | 136,600 | 123 |
| 2009/01/29 | 135,900 | 136,300 | 135,500 | 135,500 | 40 |
| 2009/01/28 | 132,200 | 135,800 | 132,200 | 135,500 | 81 |
| 2009/01/27 | 130,500 | 132,000 | 130,500 | 132,000 | 11 |
| 2009/01/26 | 132,000 | 132,000 | 130,000 | 130,000 | 47 |
| 2009/01/23 | 129,800 | 131,900 | 129,800 | 130,000 | 39 |
| 2009/01/22 | 130,300 | 131,900 | 130,000 | 130,100 | 14 |
| 2009/01/21 | 129,000 | 131,000 | 128,000 | 130,500 | 31 |
| 2009/01/20 | 133,300 | 133,300 | 130,000 | 130,300 | 37 |
| 2009/01/19 | 129,000 | 136,000 | 129,000 | 134,000 | 106 |
| 2009/01/16 | 123,500 | 126,000 | 123,500 | 126,000 | 51 |
| 2009/01/15 | 121,400 | 125,000 | 120,700 | 123,500 | 30 |
| 2009/01/14 | 120,100 | 125,900 | 120,100 | 125,900 | 11 |
| 2009/01/13 | 125,000 | 125,000 | 120,000 | 121,500 | 18 |
| 2009/01/09 | 126,900 | 127,100 | 125,000 | 126,400 | 25 |
| 2009/01/08 | 130,700 | 130,700 | 126,300 | 126,800 | 95 |
| 2009/01/07 | 129,000 | 133,800 | 128,000 | 131,000 | 71 |
| 2009/01/06 | 123,900 | 135,000 | 123,500 | 131,000 | 223 |
| 2009/01/05 | 124,000 | 124,000 | 120,000 | 124,000 | 67 |