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 |
|---|---|---|---|---|---|
| 2011/12/30 | 192,200 | 192,900 | 191,300 | 192,900 | 76 |
| 2011/12/29 | 192,200 | 192,200 | 190,000 | 192,200 | 79 |
| 2011/12/28 | 189,900 | 193,000 | 189,900 | 192,600 | 142 |
| 2011/12/27 | 182,000 | 188,600 | 182,000 | 188,600 | 132 |
| 2011/12/26 | 183,100 | 183,500 | 182,000 | 183,000 | 113 |
| 2011/12/22 | 177,200 | 183,100 | 177,200 | 183,100 | 78 |
| 2011/12/21 | 176,000 | 176,800 | 176,000 | 176,000 | 16 |
| 2011/12/20 | 176,600 | 176,600 | 175,000 | 175,600 | 30 |
| 2011/12/19 | 178,900 | 180,000 | 175,000 | 175,700 | 49 |
| 2011/12/16 | 178,200 | 180,000 | 178,200 | 179,100 | 23 |
| 2011/12/15 | 179,500 | 180,000 | 178,300 | 178,800 | 81 |
| 2011/12/14 | 182,400 | 182,400 | 180,700 | 181,200 | 63 |
| 2011/12/13 | 183,400 | 183,400 | 180,300 | 182,400 | 31 |
| 2011/12/12 | 181,000 | 185,000 | 181,000 | 183,400 | 52 |
| 2011/12/09 | 181,000 | 181,500 | 179,600 | 180,100 | 106 |
| 2011/12/08 | 185,700 | 186,300 | 177,600 | 182,700 | 92 |
| 2011/12/07 | 185,900 | 186,900 | 184,800 | 186,500 | 34 |
| 2011/12/06 | 185,500 | 185,700 | 183,700 | 184,600 | 75 |
| 2011/12/05 | 187,000 | 187,400 | 182,200 | 185,500 | 70 |
| 2011/12/02 | 183,400 | 187,500 | 183,400 | 185,400 | 142 |
| 2011/12/01 | 179,800 | 184,900 | 179,000 | 183,300 | 138 |
| 2011/11/30 | 178,700 | 180,000 | 177,700 | 179,100 | 93 |
| 2011/11/29 | 176,700 | 179,100 | 176,400 | 179,000 | 72 |
| 2011/11/28 | 179,000 | 179,500 | 170,300 | 177,800 | 208 |
| 2011/11/25 | 179,500 | 179,800 | 178,600 | 179,000 | 80 |
| 2011/11/24 | 179,700 | 179,800 | 178,600 | 178,600 | 142 |
| 2011/11/22 | 179,800 | 180,200 | 179,000 | 180,000 | 134 |
| 2011/11/21 | 178,000 | 180,000 | 178,000 | 179,900 | 56 |
| 2011/11/18 | 180,000 | 180,100 | 179,000 | 179,500 | 198 |
| 2011/11/17 | 178,100 | 180,100 | 178,000 | 180,000 | 261 |
| 2011/11/16 | 180,000 | 180,200 | 178,100 | 179,800 | 205 |
| 2011/11/15 | 173,800 | 181,000 | 173,800 | 180,000 | 348 |
| 2011/11/14 | 171,000 | 173,900 | 170,100 | 173,700 | 193 |
| 2011/11/11 | 163,500 | 171,900 | 163,500 | 171,900 | 153 |
| 2011/11/10 | 167,900 | 167,900 | 163,900 | 167,500 | 23 |
| 2011/11/09 | 167,500 | 168,500 | 164,000 | 168,500 | 72 |
| 2011/11/08 | 164,600 | 167,500 | 164,000 | 164,600 | 39 |
| 2011/11/07 | 167,100 | 167,300 | 165,100 | 167,200 | 37 |
| 2011/11/04 | 169,400 | 169,900 | 166,800 | 166,900 | 76 |
| 2011/11/02 | 163,500 | 169,700 | 163,000 | 169,300 | 121 |
| 2011/11/01 | 165,800 | 167,400 | 164,000 | 165,900 | 30 |
| 2011/10/31 | 167,500 | 169,400 | 166,400 | 166,400 | 112 |
| 2011/10/28 | 165,800 | 172,000 | 164,100 | 167,000 | 195 |
| 2011/10/27 | 165,100 | 165,600 | 161,700 | 165,400 | 55 |
| 2011/10/26 | 166,500 | 166,700 | 164,200 | 165,100 | 57 |
| 2011/10/25 | 166,800 | 167,000 | 165,400 | 166,500 | 34 |
| 2011/10/24 | 166,700 | 167,200 | 163,900 | 166,800 | 100 |
| 2011/10/21 | 158,900 | 167,500 | 158,400 | 162,700 | 131 |
| 2011/10/20 | 159,900 | 160,900 | 157,400 | 158,700 | 44 |
| 2011/10/19 | 160,800 | 160,800 | 156,900 | 159,900 | 30 |
| 2011/10/18 | 159,800 | 160,800 | 156,000 | 158,200 | 46 |
| 2011/10/17 | 155,600 | 160,800 | 155,600 | 159,600 | 41 |
| 2011/10/14 | 157,900 | 158,000 | 154,100 | 154,800 | 39 |
| 2011/10/13 | 163,100 | 163,500 | 160,200 | 160,400 | 46 |
| 2011/10/12 | 163,000 | 166,500 | 163,000 | 163,900 | 36 |
| 2011/10/11 | 166,000 | 168,500 | 164,800 | 166,400 | 107 |
| 2011/10/07 | 160,500 | 165,000 | 160,500 | 163,500 | 67 |
| 2011/10/06 | 155,200 | 160,000 | 153,600 | 160,000 | 74 |
| 2011/10/05 | 155,600 | 156,900 | 153,100 | 153,200 | 100 |
| 2011/10/04 | 158,000 | 160,600 | 153,000 | 157,600 | 68 |
| 2011/10/03 | 168,200 | 168,200 | 161,000 | 162,000 | 136 |
| 2011/09/30 | 169,900 | 170,200 | 167,500 | 168,100 | 96 |
| 2011/09/29 | 169,300 | 172,000 | 168,800 | 170,900 | 181 |
| 2011/09/28 | 168,000 | 171,000 | 167,500 | 168,700 | 299 |
| 2011/09/27 | 170,300 | 173,000 | 168,800 | 170,100 | 666 |
| 2011/09/26 | 167,700 | 168,700 | 167,600 | 167,800 | 238 |
| 2011/09/22 | 166,700 | 167,900 | 166,100 | 167,700 | 102 |
| 2011/09/21 | 164,800 | 166,700 | 164,500 | 166,300 | 50 |
| 2011/09/20 | 165,400 | 165,400 | 163,000 | 163,500 | 81 |
| 2011/09/16 | 170,000 | 171,000 | 164,000 | 165,400 | 187 |
| 2011/09/15 | 168,800 | 170,000 | 168,800 | 170,000 | 124 |
| 2011/09/14 | 165,000 | 169,800 | 165,000 | 166,900 | 126 |
| 2011/09/13 | 163,900 | 165,000 | 163,500 | 165,000 | 82 |
| 2011/09/12 | 162,800 | 163,500 | 162,800 | 163,400 | 77 |
| 2011/09/09 | 160,900 | 163,000 | 160,500 | 162,700 | 132 |
| 2011/09/08 | 159,700 | 160,500 | 159,300 | 160,500 | 74 |
| 2011/09/07 | 159,000 | 159,900 | 158,600 | 159,500 | 56 |
| 2011/09/06 | 159,700 | 159,800 | 155,000 | 158,500 | 77 |
| 2011/09/05 | 156,300 | 159,100 | 156,300 | 159,100 | 84 |
| 2011/09/02 | 155,500 | 156,500 | 155,000 | 155,900 | 58 |
| 2011/09/01 | 155,000 | 155,500 | 154,800 | 155,500 | 97 |
| 2011/08/31 | 155,500 | 155,500 | 154,600 | 154,700 | 80 |
| 2011/08/30 | 153,100 | 155,000 | 153,100 | 154,600 | 101 |
| 2011/08/29 | 150,700 | 154,400 | 149,600 | 151,500 | 57 |
| 2011/08/26 | 146,900 | 149,300 | 146,900 | 149,300 | 48 |
| 2011/08/25 | 147,000 | 147,300 | 146,600 | 146,600 | 88 |
| 2011/08/24 | 148,600 | 148,600 | 146,300 | 146,300 | 55 |
| 2011/08/23 | 147,200 | 147,200 | 144,800 | 146,300 | 62 |
| 2011/08/22 | 147,600 | 147,600 | 144,200 | 144,200 | 54 |
| 2011/08/19 | 145,500 | 146,700 | 145,000 | 145,900 | 50 |
| 2011/08/18 | 148,000 | 148,000 | 146,200 | 147,100 | 23 |
| 2011/08/17 | 147,700 | 147,800 | 146,700 | 146,900 | 31 |
| 2011/08/16 | 147,500 | 148,300 | 146,000 | 147,000 | 42 |
| 2011/08/15 | 148,400 | 148,400 | 145,400 | 147,500 | 39 |
| 2011/08/12 | 143,900 | 148,600 | 143,500 | 146,000 | 66 |
| 2011/08/11 | 141,000 | 144,200 | 141,000 | 143,600 | 73 |
| 2011/08/10 | 141,000 | 145,900 | 140,800 | 144,200 | 162 |
| 2011/08/09 | 140,000 | 141,300 | 137,000 | 141,300 | 116 |
| 2011/08/08 | 143,700 | 144,500 | 142,100 | 142,200 | 59 |
| 2011/08/05 | 145,900 | 146,700 | 145,000 | 145,000 | 125 |
| 2011/08/04 | 150,000 | 150,000 | 147,800 | 148,900 | 83 |
| 2011/08/03 | 150,100 | 150,100 | 148,600 | 148,600 | 81 |
| 2011/08/02 | 153,500 | 153,600 | 151,900 | 151,900 | 70 |
| 2011/08/01 | 152,000 | 156,800 | 152,000 | 154,800 | 103 |
| 2011/07/29 | 152,500 | 154,900 | 151,600 | 152,700 | 166 |
| 2011/07/28 | 150,100 | 152,500 | 150,000 | 152,500 | 242 |
| 2011/07/27 | 149,500 | 153,500 | 148,900 | 152,100 | 176 |
| 2011/07/26 | 152,000 | 152,000 | 150,600 | 151,400 | 94 |
| 2011/07/25 | 149,500 | 152,500 | 149,500 | 152,500 | 76 |
| 2011/07/22 | 147,000 | 149,500 | 147,000 | 148,900 | 67 |
| 2011/07/21 | 147,000 | 147,900 | 146,100 | 147,000 | 84 |
| 2011/07/20 | 148,600 | 148,900 | 148,000 | 148,000 | 87 |
| 2011/07/19 | 148,500 | 151,000 | 148,100 | 149,500 | 77 |
| 2011/07/15 | 151,200 | 152,900 | 150,000 | 151,000 | 104 |
| 2011/07/14 | 154,000 | 155,000 | 153,200 | 153,200 | 60 |
| 2011/07/13 | 155,000 | 156,600 | 154,800 | 154,900 | 49 |
| 2011/07/12 | 155,900 | 156,700 | 155,300 | 156,700 | 25 |
| 2011/07/11 | 154,500 | 157,000 | 154,500 | 156,900 | 58 |
| 2011/07/08 | 154,100 | 156,500 | 153,800 | 154,500 | 59 |
| 2011/07/07 | 153,800 | 154,700 | 153,800 | 154,000 | 20 |
| 2011/07/06 | 153,500 | 154,300 | 152,500 | 154,300 | 94 |
| 2011/07/05 | 154,500 | 154,500 | 152,800 | 153,500 | 51 |
| 2011/07/04 | 152,400 | 155,100 | 151,300 | 154,600 | 89 |
| 2011/07/01 | 147,000 | 153,000 | 147,000 | 152,400 | 162 |
| 2011/06/30 | 145,500 | 146,600 | 145,400 | 146,400 | 34 |
| 2011/06/29 | 144,500 | 145,600 | 144,500 | 145,600 | 30 |
| 2011/06/28 | 146,200 | 146,200 | 144,200 | 144,500 | 99 |
| 2011/06/27 | 144,000 | 145,300 | 143,900 | 145,000 | 84 |
| 2011/06/24 | 141,200 | 143,900 | 141,200 | 143,900 | 31 |
| 2011/06/23 | 141,100 | 143,300 | 140,800 | 142,100 | 35 |
| 2011/06/22 | 141,600 | 143,400 | 141,000 | 143,400 | 78 |
| 2011/06/21 | 140,100 | 142,000 | 138,800 | 141,500 | 64 |
| 2011/06/20 | 139,300 | 140,000 | 137,100 | 138,800 | 53 |
| 2011/06/17 | 141,900 | 141,900 | 137,000 | 137,000 | 74 |
| 2011/06/16 | 139,700 | 141,100 | 139,500 | 139,700 | 26 |
| 2011/06/15 | 142,800 | 142,800 | 140,000 | 140,100 | 48 |
| 2011/06/14 | 139,600 | 143,700 | 139,600 | 142,800 | 67 |
| 2011/06/13 | 137,000 | 141,500 | 137,000 | 141,200 | 75 |
| 2011/06/10 | 136,300 | 139,900 | 136,300 | 139,700 | 133 |
| 2011/06/09 | 137,000 | 138,200 | 135,600 | 136,200 | 62 |
| 2011/06/08 | 136,100 | 137,800 | 136,100 | 137,100 | 50 |
| 2011/06/07 | 136,600 | 136,700 | 135,600 | 136,500 | 64 |
| 2011/06/06 | 137,100 | 139,900 | 135,500 | 135,600 | 143 |
| 2011/06/03 | 141,500 | 142,600 | 136,000 | 136,700 | 149 |
| 2011/06/02 | 144,000 | 144,000 | 141,300 | 141,500 | 127 |
| 2011/06/01 | 143,100 | 145,000 | 143,000 | 144,000 | 65 |
| 2011/05/31 | 145,400 | 149,800 | 143,500 | 143,500 | 132 |
| 2011/05/30 | 144,800 | 147,600 | 144,600 | 147,000 | 127 |
| 2011/05/27 | 144,900 | 147,800 | 144,900 | 147,800 | 44 |
| 2011/05/26 | 149,100 | 149,300 | 145,400 | 145,600 | 195 |
| 2011/05/25 | 151,700 | 151,700 | 144,000 | 148,700 | 117 |
| 2011/05/24 | 153,200 | 153,200 | 150,000 | 151,500 | 78 |
| 2011/05/23 | 154,900 | 155,300 | 152,800 | 153,200 | 143 |
| 2011/05/20 | 152,200 | 154,900 | 152,200 | 154,900 | 130 |
| 2011/05/19 | 154,100 | 154,400 | 152,100 | 152,100 | 121 |
| 2011/05/18 | 153,000 | 153,000 | 151,800 | 152,000 | 217 |
| 2011/05/17 | 150,100 | 154,300 | 150,000 | 151,400 | 186 |
| 2011/05/16 | 158,500 | 158,500 | 148,300 | 149,700 | 379 |
| 2011/05/13 | 169,000 | 170,300 | 155,300 | 159,200 | 656 |
| 2011/05/12 | 167,800 | 167,800 | 166,000 | 167,800 | 110 |
| 2011/05/11 | 165,900 | 167,900 | 165,100 | 166,800 | 117 |
| 2011/05/10 | 166,300 | 168,000 | 165,100 | 166,800 | 138 |
| 2011/05/09 | 168,000 | 168,000 | 164,800 | 166,300 | 120 |
| 2011/05/06 | 166,200 | 167,300 | 163,500 | 167,300 | 167 |
| 2011/05/02 | 164,500 | 168,400 | 164,500 | 166,700 | 322 |
| 2011/04/28 | 162,900 | 165,500 | 161,100 | 164,000 | 1,315 |
| 2011/04/27 | 158,500 | 159,500 | 156,100 | 158,300 | 2,018 |
| 2011/04/26 | 160,300 | 162,000 | 155,500 | 156,000 | 870 |
| 2011/04/25 | 160,300 | 160,300 | 156,500 | 160,200 | 803 |
| 2011/04/22 | 166,000 | 166,000 | 160,300 | 161,400 | 705 |
| 2011/04/21 | 173,200 | 173,200 | 166,000 | 168,500 | 354 |
| 2011/04/20 | 169,100 | 172,000 | 167,500 | 172,000 | 374 |
| 2011/04/19 | 166,000 | 169,100 | 165,200 | 169,000 | 349 |
| 2011/04/18 | 168,000 | 169,400 | 166,100 | 167,800 | 249 |
| 2011/04/15 | 167,200 | 168,400 | 161,100 | 168,300 | 440 |
| 2011/04/14 | 163,600 | 168,000 | 163,000 | 166,400 | 446 |
| 2011/04/13 | 155,000 | 164,500 | 155,000 | 162,000 | 525 |
| 2011/04/12 | 153,000 | 157,200 | 150,500 | 156,700 | 484 |
| 2011/04/11 | 148,000 | 158,000 | 145,600 | 155,700 | 570 |
| 2011/04/08 | 143,400 | 146,800 | 142,100 | 145,600 | 629 |
| 2011/04/07 | 138,400 | 141,600 | 138,100 | 141,600 | 359 |
| 2011/04/06 | 138,400 | 138,400 | 136,000 | 138,300 | 146 |
| 2011/04/05 | 138,000 | 138,800 | 137,100 | 138,400 | 137 |
| 2011/04/04 | 139,600 | 139,600 | 136,000 | 136,000 | 110 |
| 2011/04/01 | 139,700 | 139,700 | 138,500 | 139,400 | 64 |
| 2011/03/31 | 136,400 | 138,700 | 136,200 | 138,700 | 130 |
| 2011/03/30 | 136,600 | 138,800 | 134,800 | 134,800 | 267 |
| 2011/03/29 | 136,300 | 140,400 | 136,200 | 138,300 | 266 |
| 2011/03/28 | 143,500 | 144,700 | 141,000 | 142,500 | 386 |
| 2011/03/25 | 140,000 | 142,500 | 138,700 | 142,500 | 347 |
| 2011/03/24 | 142,000 | 142,300 | 138,900 | 139,500 | 344 |
| 2011/03/23 | 140,000 | 144,000 | 140,000 | 141,600 | 1,283 |
| 2011/03/22 | 134,000 | 134,400 | 125,800 | 134,000 | 145 |
| 2011/03/18 | 131,500 | 132,000 | 130,000 | 132,000 | 138 |
| 2011/03/17 | 130,000 | 131,700 | 120,000 | 131,200 | 148 |
| 2011/03/16 | 125,900 | 134,000 | 125,000 | 132,000 | 510 |
| 2011/03/15 | 127,500 | 138,000 | 115,500 | 119,900 | 367 |
| 2011/03/14 | 112,600 | 139,000 | 110,500 | 127,400 | 369 |
| 2011/03/11 | 138,400 | 139,800 | 137,500 | 139,600 | 108 |
| 2011/03/10 | 139,200 | 139,200 | 138,100 | 138,500 | 50 |
| 2011/03/09 | 139,300 | 139,500 | 138,100 | 138,300 | 66 |
| 2011/03/08 | 138,900 | 139,600 | 138,000 | 139,500 | 39 |
| 2011/03/07 | 139,000 | 139,700 | 137,900 | 138,100 | 115 |
| 2011/03/04 | 140,000 | 140,000 | 138,800 | 139,100 | 244 |
| 2011/03/03 | 139,000 | 140,000 | 139,000 | 140,000 | 49 |
| 2011/03/02 | 139,500 | 140,500 | 138,600 | 139,000 | 205 |
| 2011/03/01 | 140,900 | 140,900 | 139,400 | 139,500 | 107 |
| 2011/02/28 | 141,100 | 141,300 | 139,200 | 140,400 | 97 |
| 2011/02/25 | 140,400 | 141,000 | 140,100 | 141,000 | 62 |
| 2011/02/24 | 142,700 | 142,700 | 139,200 | 140,500 | 136 |
| 2011/02/23 | 142,100 | 142,900 | 141,600 | 142,800 | 61 |
| 2011/02/22 | 142,300 | 142,500 | 140,700 | 142,100 | 102 |
| 2011/02/21 | 141,900 | 142,800 | 141,400 | 141,400 | 164 |
| 2011/02/18 | 140,400 | 141,000 | 140,100 | 140,900 | 58 |
| 2011/02/17 | 139,800 | 140,100 | 139,400 | 140,000 | 44 |
| 2011/02/16 | 139,000 | 139,000 | 138,500 | 139,000 | 57 |
| 2011/02/15 | 139,900 | 139,900 | 139,000 | 139,000 | 37 |
| 2011/02/14 | 138,200 | 139,900 | 138,100 | 139,300 | 37 |
| 2011/02/10 | 138,100 | 138,100 | 136,500 | 137,500 | 81 |
| 2011/02/09 | 139,400 | 139,400 | 138,300 | 138,300 | 72 |
| 2011/02/08 | 139,900 | 140,100 | 139,000 | 139,600 | 68 |
| 2011/02/07 | 139,000 | 140,000 | 138,900 | 139,000 | 43 |
| 2011/02/04 | 139,000 | 140,600 | 138,900 | 139,000 | 287 |
| 2011/02/03 | 138,900 | 139,000 | 135,700 | 139,000 | 66 |
| 2011/02/02 | 139,000 | 140,400 | 136,000 | 138,800 | 150 |
| 2011/02/01 | 137,000 | 140,000 | 137,000 | 140,000 | 81 |
| 2011/01/31 | 139,900 | 139,900 | 137,000 | 137,500 | 127 |
| 2011/01/28 | 141,000 | 142,000 | 139,100 | 140,000 | 83 |
| 2011/01/27 | 141,000 | 141,500 | 140,000 | 141,500 | 14 |
| 2011/01/26 | 140,100 | 140,200 | 139,300 | 139,800 | 187 |
| 2011/01/25 | 139,300 | 140,400 | 138,800 | 139,800 | 79 |
| 2011/01/24 | 140,800 | 140,800 | 139,100 | 139,100 | 33 |
| 2011/01/21 | 142,000 | 142,000 | 139,600 | 139,700 | 53 |
| 2011/01/20 | 141,800 | 141,800 | 140,900 | 141,600 | 23 |
| 2011/01/19 | 142,400 | 142,500 | 139,900 | 139,900 | 109 |
| 2011/01/18 | 143,000 | 143,000 | 141,000 | 142,300 | 44 |
| 2011/01/17 | 142,800 | 143,000 | 142,800 | 143,000 | 10 |
| 2011/01/14 | 143,800 | 144,300 | 142,000 | 142,800 | 51 |
| 2011/01/13 | 141,300 | 145,000 | 139,200 | 143,600 | 188 |
| 2011/01/12 | 139,700 | 139,900 | 138,000 | 139,000 | 70 |
| 2011/01/11 | 140,000 | 140,000 | 139,800 | 139,800 | 88 |
| 2011/01/07 | 142,800 | 142,800 | 139,500 | 140,000 | 126 |
| 2011/01/06 | 143,000 | 144,500 | 142,500 | 142,900 | 51 |
| 2011/01/05 | 144,000 | 144,000 | 143,000 | 143,000 | 13 |
| 2011/01/04 | 145,000 | 145,000 | 143,400 | 143,500 | 90 |