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 |
|---|---|---|---|---|---|
| 2010/12/30 | 144,000 | 144,500 | 143,300 | 144,000 | 20 |
| 2010/12/29 | 142,600 | 146,000 | 142,600 | 144,300 | 30 |
| 2010/12/28 | 144,200 | 144,500 | 143,000 | 144,500 | 17 |
| 2010/12/27 | 145,800 | 145,800 | 144,100 | 144,100 | 79 |
| 2010/12/24 | 147,000 | 147,000 | 144,700 | 145,800 | 20 |
| 2010/12/22 | 145,000 | 146,500 | 145,000 | 146,400 | 38 |
| 2010/12/21 | 145,000 | 145,000 | 144,400 | 144,400 | 23 |
| 2010/12/20 | 145,500 | 146,000 | 144,400 | 146,000 | 23 |
| 2010/12/17 | 146,000 | 146,400 | 144,400 | 144,400 | 52 |
| 2010/12/16 | 147,000 | 147,500 | 146,500 | 146,500 | 36 |
| 2010/12/15 | 148,000 | 148,000 | 147,000 | 147,000 | 17 |
| 2010/12/14 | 148,000 | 148,000 | 147,500 | 147,900 | 20 |
| 2010/12/13 | 147,700 | 147,700 | 146,000 | 147,700 | 26 |
| 2010/12/10 | 145,400 | 147,800 | 144,700 | 147,800 | 63 |
| 2010/12/09 | 145,000 | 147,000 | 143,500 | 145,400 | 92 |
| 2010/12/08 | 145,500 | 148,500 | 144,000 | 145,000 | 327 |
| 2010/12/07 | 143,000 | 145,200 | 143,000 | 145,200 | 64 |
| 2010/12/06 | 143,200 | 144,300 | 143,200 | 144,000 | 56 |
| 2010/12/03 | 143,500 | 143,500 | 142,400 | 143,000 | 121 |
| 2010/12/02 | 141,600 | 142,700 | 140,500 | 140,500 | 157 |
| 2010/12/01 | 139,500 | 140,900 | 139,500 | 140,900 | 110 |
| 2010/11/30 | 139,600 | 140,700 | 139,600 | 140,000 | 203 |
| 2010/11/29 | 140,000 | 141,000 | 139,000 | 140,000 | 39 |
| 2010/11/26 | 140,000 | 140,200 | 139,800 | 139,900 | 114 |
| 2010/11/25 | 136,000 | 140,000 | 135,800 | 140,000 | 89 |
| 2010/11/24 | 135,100 | 136,000 | 135,000 | 136,000 | 34 |
| 2010/11/22 | 133,200 | 135,400 | 133,000 | 135,400 | 35 |
| 2010/11/19 | 133,000 | 133,800 | 133,000 | 133,000 | 22 |
| 2010/11/18 | 133,400 | 134,000 | 131,700 | 133,000 | 30 |
| 2010/11/17 | 132,000 | 132,500 | 131,200 | 132,500 | 16 |
| 2010/11/16 | 133,500 | 133,900 | 131,500 | 133,900 | 36 |
| 2010/11/15 | 133,000 | 133,400 | 131,500 | 133,400 | 21 |
| 2010/11/12 | 132,500 | 133,200 | 132,500 | 133,200 | 26 |
| 2010/11/11 | 133,200 | 133,300 | 131,100 | 131,700 | 27 |
| 2010/11/10 | 131,500 | 132,500 | 130,100 | 132,500 | 69 |
| 2010/11/09 | 130,000 | 132,500 | 129,500 | 132,500 | 44 |
| 2010/11/08 | 131,900 | 132,000 | 129,000 | 130,300 | 34 |
| 2010/11/05 | 126,300 | 129,700 | 126,100 | 129,700 | 27 |
| 2010/11/04 | 125,400 | 127,700 | 125,400 | 126,000 | 36 |
| 2010/11/02 | 125,100 | 126,000 | 124,700 | 124,700 | 74 |
| 2010/11/01 | 132,000 | 132,000 | 127,700 | 128,100 | 71 |
| 2010/10/29 | 131,000 | 135,000 | 130,000 | 131,500 | 119 |
| 2010/10/28 | 131,600 | 131,600 | 130,600 | 130,900 | 79 |
| 2010/10/27 | 132,000 | 132,000 | 130,600 | 130,600 | 36 |
| 2010/10/26 | 129,700 | 131,500 | 129,300 | 130,500 | 73 |
| 2010/10/25 | 127,600 | 129,300 | 126,700 | 129,300 | 57 |
| 2010/10/22 | 124,000 | 129,500 | 124,000 | 127,800 | 52 |
| 2010/10/21 | 121,500 | 125,400 | 121,000 | 125,000 | 35 |
| 2010/10/20 | 121,500 | 122,400 | 120,800 | 121,400 | 34 |
| 2010/10/19 | 123,900 | 123,900 | 121,900 | 122,900 | 48 |
| 2010/10/18 | 125,100 | 125,100 | 124,200 | 124,300 | 37 |
| 2010/10/15 | 126,000 | 126,000 | 125,100 | 125,100 | 32 |
| 2010/10/14 | 127,000 | 127,400 | 126,000 | 126,000 | 40 |
| 2010/10/13 | 128,200 | 128,500 | 127,000 | 128,000 | 36 |
| 2010/10/12 | 130,200 | 130,900 | 128,100 | 128,500 | 59 |
| 2010/10/08 | 132,000 | 132,500 | 130,000 | 130,800 | 133 |
| 2010/10/07 | 134,000 | 134,500 | 133,000 | 133,100 | 19 |
| 2010/10/06 | 135,200 | 136,000 | 132,100 | 134,800 | 66 |
| 2010/10/05 | 138,300 | 138,300 | 134,000 | 135,000 | 73 |
| 2010/10/04 | 140,000 | 140,500 | 139,600 | 139,600 | 45 |
| 2010/10/01 | 141,000 | 141,000 | 140,200 | 140,200 | 91 |
| 2010/09/30 | 142,800 | 143,000 | 141,500 | 142,100 | 40 |
| 2010/09/29 | 144,500 | 144,500 | 143,000 | 143,000 | 30 |
| 2010/09/28 | 144,900 | 144,900 | 140,500 | 143,400 | 143 |
| 2010/09/27 | 146,700 | 146,900 | 145,500 | 145,500 | 513 |
| 2010/09/24 | 146,200 | 146,700 | 145,600 | 146,700 | 64 |
| 2010/09/22 | 148,600 | 148,600 | 145,100 | 145,300 | 100 |
| 2010/09/21 | 148,000 | 148,600 | 146,600 | 148,600 | 88 |
| 2010/09/17 | 145,500 | 146,500 | 145,000 | 146,500 | 46 |
| 2010/09/16 | 144,300 | 144,700 | 143,600 | 143,800 | 20 |
| 2010/09/15 | 145,000 | 145,000 | 143,100 | 144,000 | 44 |
| 2010/09/14 | 145,800 | 145,800 | 144,100 | 145,000 | 47 |
| 2010/09/13 | 145,900 | 145,900 | 145,000 | 145,400 | 32 |
| 2010/09/10 | 144,700 | 145,100 | 144,600 | 145,100 | 29 |
| 2010/09/09 | 146,300 | 146,300 | 144,600 | 145,100 | 23 |
| 2010/09/08 | 145,200 | 146,000 | 143,500 | 146,000 | 33 |
| 2010/09/07 | 144,400 | 145,900 | 144,000 | 145,800 | 73 |
| 2010/09/06 | 144,600 | 148,700 | 143,100 | 145,900 | 107 |
| 2010/09/03 | 143,000 | 144,000 | 140,200 | 141,600 | 112 |
| 2010/09/02 | 137,800 | 141,400 | 135,600 | 140,400 | 110 |
| 2010/09/01 | 136,500 | 136,900 | 135,500 | 135,500 | 30 |
| 2010/08/31 | 137,400 | 137,400 | 134,700 | 136,500 | 105 |
| 2010/08/30 | 137,100 | 137,100 | 134,800 | 135,200 | 151 |
| 2010/08/27 | 137,500 | 137,500 | 134,000 | 134,700 | 169 |
| 2010/08/26 | 137,400 | 137,700 | 135,000 | 137,000 | 218 |
| 2010/08/25 | 138,900 | 138,900 | 133,000 | 135,800 | 202 |
| 2010/08/24 | 150,100 | 151,000 | 141,900 | 141,900 | 197 |
| 2010/08/23 | 165,000 | 165,000 | 150,100 | 152,100 | 191 |
| 2010/08/20 | 167,000 | 167,000 | 163,500 | 164,000 | 92 |
| 2010/08/19 | 167,500 | 168,000 | 167,500 | 168,000 | 9 |
| 2010/08/18 | 169,900 | 169,900 | 169,000 | 169,000 | 5 |
| 2010/08/17 | 167,100 | 168,700 | 167,000 | 168,700 | 10 |
| 2010/08/16 | 166,100 | 168,700 | 166,100 | 168,700 | 13 |
| 2010/08/13 | 168,900 | 168,900 | 166,100 | 166,100 | 14 |
| 2010/08/12 | 168,300 | 168,900 | 167,000 | 168,900 | 24 |
| 2010/08/11 | 168,500 | 168,800 | 168,300 | 168,400 | 11 |
| 2010/08/10 | 168,300 | 168,300 | 168,300 | 168,300 | 5 |
| 2010/08/09 | 168,000 | 169,000 | 168,000 | 168,300 | 18 |
| 2010/08/06 | 169,000 | 169,700 | 168,000 | 168,000 | 54 |
| 2010/08/05 | 170,000 | 170,000 | 169,300 | 169,300 | 5 |
| 2010/08/04 | 170,000 | 170,000 | 169,900 | 170,000 | 7 |
| 2010/08/03 | 171,900 | 171,900 | 169,500 | 171,500 | 21 |
| 2010/08/02 | 172,700 | 172,700 | 170,000 | 171,900 | 8 |
| 2010/07/30 | 169,900 | 171,000 | 169,100 | 170,000 | 18 |
| 2010/07/29 | 170,000 | 170,100 | 169,800 | 169,900 | 16 |
| 2010/07/28 | 171,600 | 172,100 | 170,000 | 170,200 | 22 |
| 2010/07/27 | 169,800 | 170,000 | 169,800 | 169,900 | 13 |
| 2010/07/26 | 172,000 | 172,000 | 169,700 | 169,700 | 79 |
| 2010/07/23 | 172,000 | 172,200 | 171,300 | 171,300 | 19 |
| 2010/07/22 | 172,000 | 172,300 | 172,000 | 172,000 | 7 |
| 2010/07/21 | 172,100 | 173,600 | 172,000 | 173,600 | 12 |
| 2010/07/20 | 175,200 | 175,200 | 172,000 | 172,000 | 40 |
| 2010/07/16 | 176,100 | 176,100 | 175,200 | 175,200 | 11 |
| 2010/07/15 | 177,300 | 177,300 | 176,500 | 176,500 | 6 |
| 2010/07/14 | 177,700 | 177,800 | 177,300 | 177,800 | 8 |
| 2010/07/13 | 177,200 | 179,400 | 177,200 | 177,700 | 4 |
| 2010/07/12 | 177,100 | 177,200 | 177,100 | 177,100 | 5 |
| 2010/07/09 | 175,500 | 178,000 | 175,400 | 177,000 | 10 |
| 2010/07/08 | 176,500 | 176,500 | 175,400 | 175,400 | 11 |
| 2010/07/07 | 176,000 | 176,000 | 175,400 | 176,000 | 11 |
| 2010/07/06 | 176,000 | 176,000 | 176,000 | 176,000 | 2 |
| 2010/07/05 | 175,300 | 178,500 | 175,300 | 175,300 | 17 |
| 2010/07/02 | 178,500 | 178,500 | 176,000 | 176,000 | 20 |
| 2010/07/01 | 178,700 | 178,800 | 175,300 | 178,800 | 20 |
| 2010/06/30 | 177,000 | 179,200 | 176,200 | 176,500 | 16 |
| 2010/06/29 | 180,000 | 180,100 | 177,100 | 178,200 | 91 |
| 2010/06/28 | 177,400 | 180,000 | 177,300 | 180,000 | 14 |
| 2010/06/25 | 179,900 | 179,900 | 177,000 | 177,300 | 29 |
| 2010/06/24 | 180,000 | 180,000 | 178,000 | 179,900 | 5 |
| 2010/06/23 | 178,000 | 180,000 | 177,000 | 180,000 | 8 |
| 2010/06/22 | 181,000 | 181,000 | 178,000 | 178,000 | 23 |
| 2010/06/21 | 180,000 | 181,000 | 179,000 | 180,400 | 14 |
| 2010/06/18 | 177,900 | 179,900 | 177,000 | 179,000 | 19 |
| 2010/06/17 | 180,000 | 180,000 | 178,000 | 178,100 | 21 |
| 2010/06/16 | 176,800 | 180,000 | 175,900 | 180,000 | 30 |
| 2010/06/15 | 177,700 | 177,700 | 173,600 | 176,700 | 56 |
| 2010/06/14 | 175,600 | 176,000 | 174,500 | 174,500 | 80 |
| 2010/06/11 | 174,400 | 177,500 | 173,500 | 175,500 | 53 |
| 2010/06/10 | 175,600 | 176,000 | 173,500 | 173,800 | 75 |
| 2010/06/09 | 180,000 | 180,000 | 176,000 | 177,000 | 65 |
| 2010/06/08 | 182,300 | 182,300 | 181,000 | 181,900 | 17 |
| 2010/06/07 | 185,000 | 185,000 | 182,500 | 183,700 | 46 |
| 2010/06/04 | 182,800 | 187,500 | 182,800 | 187,500 | 24 |
| 2010/06/03 | 184,400 | 184,400 | 182,800 | 182,800 | 46 |
| 2010/06/02 | 188,100 | 188,100 | 186,100 | 186,100 | 17 |
| 2010/06/01 | 188,600 | 192,000 | 188,000 | 189,400 | 22 |
| 2010/05/31 | 182,400 | 189,700 | 182,400 | 188,000 | 43 |
| 2010/05/28 | 185,000 | 187,000 | 181,300 | 182,400 | 45 |
| 2010/05/27 | 178,700 | 178,700 | 174,700 | 178,500 | 66 |
| 2010/05/26 | 171,800 | 176,700 | 171,700 | 174,700 | 43 |
| 2010/05/25 | 176,800 | 176,800 | 170,000 | 171,000 | 144 |
| 2010/05/24 | 181,000 | 181,100 | 172,200 | 176,800 | 107 |
| 2010/05/21 | 180,000 | 180,000 | 170,300 | 177,000 | 209 |
| 2010/05/20 | 188,800 | 188,800 | 183,000 | 183,100 | 88 |
| 2010/05/19 | 194,900 | 194,900 | 189,800 | 189,900 | 127 |
| 2010/05/18 | 200,100 | 200,300 | 196,500 | 196,500 | 55 |
| 2010/05/17 | 201,800 | 202,000 | 200,000 | 200,300 | 108 |
| 2010/05/14 | 200,900 | 202,600 | 200,000 | 201,900 | 97 |
| 2010/05/13 | 205,000 | 205,000 | 201,100 | 202,800 | 30 |
| 2010/05/12 | 200,000 | 201,100 | 200,000 | 200,100 | 65 |
| 2010/05/11 | 202,000 | 203,000 | 200,000 | 203,000 | 44 |
| 2010/05/10 | 205,000 | 205,000 | 201,800 | 204,000 | 37 |
| 2010/05/07 | 200,000 | 209,000 | 199,600 | 207,000 | 170 |
| 2010/05/06 | 207,000 | 207,000 | 205,500 | 206,900 | 49 |
| 2010/04/30 | 199,500 | 218,500 | 199,500 | 207,400 | 440 |
| 2010/04/28 | 200,100 | 204,900 | 200,000 | 201,000 | 200 |
| 2010/04/27 | 194,000 | 215,000 | 192,000 | 214,000 | 433 |
| 2010/04/26 | 188,000 | 193,000 | 188,000 | 192,800 | 148 |
| 2010/04/23 | 186,100 | 188,300 | 186,100 | 188,000 | 60 |
| 2010/04/22 | 187,200 | 194,000 | 185,900 | 189,000 | 119 |
| 2010/04/21 | 187,900 | 188,100 | 186,300 | 187,100 | 67 |
| 2010/04/20 | 188,200 | 189,700 | 187,800 | 187,800 | 72 |
| 2010/04/19 | 195,000 | 195,000 | 189,500 | 189,600 | 88 |
| 2010/04/16 | 196,500 | 197,500 | 195,000 | 195,000 | 64 |
| 2010/04/15 | 196,300 | 197,000 | 195,200 | 196,500 | 40 |
| 2010/04/14 | 196,000 | 196,500 | 195,200 | 196,300 | 46 |
| 2010/04/13 | 195,500 | 198,400 | 192,000 | 192,000 | 75 |
| 2010/04/12 | 195,000 | 196,900 | 194,500 | 196,800 | 98 |
| 2010/04/09 | 191,900 | 192,500 | 191,000 | 192,500 | 22 |
| 2010/04/08 | 194,500 | 195,400 | 191,000 | 191,900 | 46 |
| 2010/04/07 | 196,500 | 197,300 | 195,000 | 195,000 | 29 |
| 2010/04/06 | 193,500 | 197,000 | 193,500 | 196,500 | 78 |
| 2010/04/05 | 192,000 | 195,500 | 192,000 | 195,000 | 135 |
| 2010/04/02 | 195,100 | 195,300 | 191,000 | 193,400 | 115 |
| 2010/04/01 | 197,500 | 197,500 | 195,000 | 197,000 | 105 |
| 2010/03/31 | 197,700 | 197,800 | 196,900 | 197,800 | 83 |
| 2010/03/30 | 202,800 | 202,800 | 194,000 | 195,700 | 163 |
| 2010/03/29 | 202,000 | 203,200 | 201,000 | 203,000 | 286 |
| 2010/03/26 | 200,600 | 202,100 | 200,500 | 202,000 | 306 |
| 2010/03/25 | 197,700 | 200,500 | 197,600 | 200,500 | 350 |
| 2010/03/24 | 198,000 | 198,000 | 193,900 | 197,700 | 121 |
| 2010/03/23 | 188,500 | 198,500 | 188,500 | 196,800 | 142 |
| 2010/03/19 | 189,400 | 189,400 | 188,100 | 188,900 | 34 |
| 2010/03/18 | 186,500 | 190,000 | 186,000 | 187,000 | 83 |
| 2010/03/17 | 186,300 | 187,800 | 185,000 | 186,000 | 119 |
| 2010/03/16 | 183,800 | 184,600 | 183,700 | 183,800 | 12 |
| 2010/03/15 | 182,500 | 186,500 | 182,500 | 185,500 | 34 |
| 2010/03/12 | 183,500 | 183,900 | 181,600 | 182,900 | 39 |
| 2010/03/11 | 181,400 | 182,500 | 180,600 | 182,400 | 47 |
| 2010/03/10 | 183,000 | 183,000 | 181,500 | 182,500 | 27 |
| 2010/03/09 | 183,800 | 183,800 | 181,000 | 183,000 | 9 |
| 2010/03/08 | 184,000 | 184,000 | 181,000 | 183,400 | 37 |
| 2010/03/05 | 182,000 | 183,400 | 182,000 | 183,400 | 22 |
| 2010/03/04 | 184,000 | 184,000 | 178,800 | 181,500 | 37 |
| 2010/03/03 | 184,800 | 184,800 | 183,700 | 184,300 | 11 |
| 2010/03/02 | 183,000 | 183,800 | 182,800 | 183,600 | 23 |
| 2010/03/01 | 182,900 | 184,000 | 180,200 | 183,500 | 82 |
| 2010/02/26 | 183,800 | 183,800 | 181,800 | 182,900 | 27 |
| 2010/02/25 | 181,000 | 181,700 | 180,000 | 181,700 | 27 |
| 2010/02/24 | 181,700 | 181,700 | 178,200 | 181,000 | 33 |
| 2010/02/23 | 179,200 | 185,000 | 177,400 | 180,900 | 39 |
| 2010/02/22 | 175,800 | 180,000 | 175,100 | 177,400 | 64 |
| 2010/02/19 | 174,500 | 176,800 | 174,500 | 175,800 | 32 |
| 2010/02/18 | 174,800 | 175,500 | 173,300 | 175,000 | 27 |
| 2010/02/17 | 174,100 | 174,800 | 171,400 | 174,800 | 40 |
| 2010/02/16 | 172,500 | 174,100 | 171,100 | 174,100 | 91 |
| 2010/02/15 | 175,600 | 175,600 | 173,000 | 173,200 | 26 |
| 2010/02/12 | 173,600 | 173,600 | 171,300 | 171,600 | 49 |
| 2010/02/10 | 174,300 | 174,700 | 173,000 | 173,600 | 18 |
| 2010/02/09 | 174,200 | 175,600 | 171,000 | 171,800 | 90 |
| 2010/02/08 | 180,000 | 180,000 | 177,000 | 177,300 | 19 |
| 2010/02/05 | 183,500 | 183,500 | 180,000 | 180,000 | 97 |
| 2010/02/04 | 185,000 | 185,500 | 180,000 | 185,500 | 61 |
| 2010/02/03 | 189,000 | 189,000 | 186,000 | 186,000 | 44 |
| 2010/02/02 | 185,000 | 189,300 | 185,000 | 189,000 | 55 |
| 2010/02/01 | 190,000 | 190,000 | 182,000 | 186,000 | 61 |
| 2010/01/29 | 196,200 | 199,500 | 189,200 | 191,000 | 79 |
| 2010/01/28 | 200,000 | 200,000 | 197,000 | 197,000 | 33 |
| 2010/01/27 | 199,900 | 201,500 | 195,900 | 200,400 | 158 |
| 2010/01/26 | 199,600 | 200,800 | 197,800 | 197,900 | 255 |
| 2010/01/25 | 191,900 | 199,900 | 191,900 | 197,800 | 143 |
| 2010/01/22 | 190,000 | 191,600 | 189,800 | 191,600 | 87 |
| 2010/01/21 | 189,100 | 191,000 | 189,100 | 191,000 | 41 |
| 2010/01/20 | 189,100 | 189,200 | 188,100 | 189,100 | 197 |
| 2010/01/19 | 191,900 | 192,500 | 189,000 | 189,000 | 51 |
| 2010/01/18 | 188,100 | 191,000 | 187,500 | 190,000 | 99 |
| 2010/01/15 | 187,100 | 192,000 | 186,000 | 192,000 | 76 |
| 2010/01/14 | 187,500 | 189,000 | 187,100 | 187,100 | 112 |
| 2010/01/13 | 179,900 | 190,000 | 179,900 | 187,400 | 103 |
| 2010/01/12 | 177,300 | 179,000 | 176,500 | 178,300 | 58 |
| 2010/01/08 | 174,000 | 175,200 | 174,000 | 175,000 | 66 |
| 2010/01/07 | 171,000 | 176,000 | 171,000 | 173,500 | 144 |
| 2010/01/06 | 169,000 | 171,400 | 167,800 | 170,000 | 31 |
| 2010/01/05 | 170,300 | 172,000 | 170,000 | 170,000 | 55 |
| 2010/01/04 | 170,000 | 171,000 | 170,000 | 170,100 | 45 |