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 |
|---|---|---|---|---|---|
| 2012/12/28 | 185,000 | 185,000 | 183,900 | 183,900 | 53 |
| 2012/12/27 | 184,100 | 185,700 | 184,100 | 184,900 | 72 |
| 2012/12/26 | 185,000 | 185,300 | 183,500 | 184,700 | 106 |
| 2012/12/25 | 184,300 | 185,900 | 184,300 | 185,000 | 131 |
| 2012/12/21 | 184,700 | 185,200 | 183,200 | 183,900 | 119 |
| 2012/12/20 | 185,000 | 185,400 | 184,200 | 184,700 | 82 |
| 2012/12/19 | 185,500 | 185,600 | 184,500 | 184,900 | 110 |
| 2012/12/18 | 183,900 | 185,200 | 183,900 | 184,200 | 35 |
| 2012/12/17 | 185,000 | 185,200 | 183,500 | 183,900 | 71 |
| 2012/12/14 | 184,000 | 185,000 | 184,000 | 185,000 | 126 |
| 2012/12/13 | 186,200 | 186,300 | 185,400 | 185,400 | 38 |
| 2012/12/12 | 185,400 | 185,400 | 184,800 | 184,900 | 59 |
| 2012/12/11 | 185,800 | 186,000 | 185,000 | 185,700 | 35 |
| 2012/12/10 | 186,900 | 186,900 | 185,700 | 185,800 | 105 |
| 2012/12/07 | 188,300 | 188,300 | 186,700 | 186,800 | 44 |
| 2012/12/06 | 187,700 | 189,700 | 187,700 | 189,500 | 262 |
| 2012/12/05 | 187,600 | 187,700 | 187,300 | 187,700 | 28 |
| 2012/12/04 | 186,000 | 187,700 | 184,800 | 187,600 | 151 |
| 2012/12/03 | 185,800 | 186,400 | 184,100 | 184,600 | 76 |
| 2012/11/30 | 187,800 | 188,300 | 187,000 | 187,000 | 39 |
| 2012/11/29 | 185,600 | 189,100 | 185,600 | 186,800 | 242 |
| 2012/11/28 | 190,100 | 190,800 | 184,000 | 185,300 | 113 |
| 2012/11/27 | 189,500 | 191,000 | 189,500 | 190,100 | 113 |
| 2012/11/26 | 189,500 | 190,000 | 189,000 | 189,500 | 88 |
| 2012/11/22 | 188,500 | 190,200 | 187,800 | 189,500 | 221 |
| 2012/11/21 | 188,500 | 188,900 | 187,700 | 188,400 | 67 |
| 2012/11/20 | 188,000 | 188,800 | 187,800 | 188,500 | 73 |
| 2012/11/19 | 187,000 | 188,400 | 187,000 | 187,800 | 53 |
| 2012/11/16 | 185,100 | 187,200 | 185,100 | 187,000 | 75 |
| 2012/11/15 | 185,000 | 186,600 | 184,400 | 185,900 | 67 |
| 2012/11/14 | 186,100 | 186,100 | 185,400 | 185,900 | 33 |
| 2012/11/13 | 184,900 | 186,600 | 183,300 | 184,800 | 65 |
| 2012/11/12 | 185,100 | 185,400 | 183,000 | 183,300 | 61 |
| 2012/11/09 | 187,200 | 187,500 | 184,000 | 187,200 | 90 |
| 2012/11/08 | 188,000 | 188,000 | 187,100 | 187,200 | 40 |
| 2012/11/07 | 189,000 | 189,000 | 187,700 | 188,000 | 81 |
| 2012/11/06 | 189,000 | 189,000 | 188,000 | 188,200 | 25 |
| 2012/11/05 | 187,600 | 188,600 | 187,600 | 188,100 | 61 |
| 2012/11/02 | 189,500 | 190,200 | 187,500 | 187,800 | 70 |
| 2012/11/01 | 189,500 | 189,900 | 188,300 | 189,500 | 94 |
| 2012/10/31 | 186,100 | 189,700 | 186,100 | 187,000 | 89 |
| 2012/10/30 | 186,500 | 190,000 | 184,700 | 186,100 | 135 |
| 2012/10/29 | 185,600 | 186,400 | 184,100 | 186,300 | 117 |
| 2012/10/26 | 185,100 | 186,000 | 184,100 | 185,600 | 158 |
| 2012/10/25 | 184,500 | 185,000 | 183,000 | 184,900 | 47 |
| 2012/10/24 | 182,000 | 184,400 | 182,000 | 184,400 | 65 |
| 2012/10/23 | 183,100 | 183,100 | 180,000 | 182,700 | 71 |
| 2012/10/22 | 181,900 | 183,300 | 179,600 | 183,300 | 115 |
| 2012/10/19 | 177,000 | 190,000 | 177,000 | 183,200 | 274 |
| 2012/10/18 | 179,900 | 180,000 | 179,000 | 179,000 | 41 |
| 2012/10/17 | 177,600 | 179,000 | 177,000 | 177,000 | 36 |
| 2012/10/16 | 174,500 | 178,900 | 173,700 | 178,100 | 114 |
| 2012/10/15 | 177,500 | 177,500 | 173,100 | 174,500 | 63 |
| 2012/10/12 | 177,700 | 177,800 | 174,000 | 174,700 | 106 |
| 2012/10/11 | 178,900 | 178,900 | 177,000 | 177,500 | 52 |
| 2012/10/10 | 181,100 | 181,300 | 177,000 | 177,700 | 62 |
| 2012/10/09 | 183,800 | 183,800 | 180,600 | 180,800 | 67 |
| 2012/10/05 | 184,700 | 185,000 | 183,300 | 183,900 | 75 |
| 2012/10/04 | 183,000 | 184,500 | 182,800 | 184,500 | 99 |
| 2012/10/03 | 183,900 | 183,900 | 182,100 | 183,000 | 69 |
| 2012/10/02 | 182,300 | 183,500 | 181,800 | 183,300 | 74 |
| 2012/10/01 | 181,900 | 182,400 | 180,100 | 182,300 | 81 |
| 2012/09/28 | 182,600 | 183,700 | 181,500 | 183,100 | 140 |
| 2012/09/27 | 180,600 | 183,000 | 180,600 | 181,600 | 113 |
| 2012/09/26 | 184,500 | 184,500 | 179,800 | 183,000 | 555 |
| 2012/09/25 | 192,500 | 192,500 | 182,000 | 185,600 | 1,537 |
| 2012/09/24 | 182,900 | 184,800 | 182,800 | 184,500 | 232 |
| 2012/09/21 | 181,100 | 182,900 | 181,100 | 182,800 | 113 |
| 2012/09/20 | 183,000 | 183,200 | 181,100 | 181,300 | 135 |
| 2012/09/19 | 185,100 | 185,300 | 183,000 | 183,000 | 126 |
| 2012/09/18 | 186,900 | 186,900 | 184,500 | 185,100 | 132 |
| 2012/09/14 | 185,000 | 186,900 | 184,700 | 186,600 | 104 |
| 2012/09/13 | 185,700 | 186,000 | 184,800 | 185,800 | 57 |
| 2012/09/12 | 184,500 | 185,200 | 183,600 | 184,900 | 70 |
| 2012/09/11 | 182,700 | 184,100 | 182,700 | 184,100 | 71 |
| 2012/09/10 | 182,500 | 183,000 | 181,000 | 182,900 | 48 |
| 2012/09/07 | 182,800 | 182,800 | 180,100 | 181,400 | 37 |
| 2012/09/06 | 180,600 | 181,000 | 180,000 | 180,000 | 68 |
| 2012/09/05 | 177,500 | 180,400 | 177,500 | 180,400 | 103 |
| 2012/09/04 | 180,700 | 184,200 | 179,900 | 180,000 | 265 |
| 2012/09/03 | 183,900 | 186,000 | 182,000 | 184,700 | 233 |
| 2012/08/31 | 190,000 | 190,000 | 187,500 | 187,500 | 103 |
| 2012/08/30 | 191,000 | 191,200 | 189,200 | 191,200 | 65 |
| 2012/08/29 | 190,000 | 191,100 | 188,600 | 191,100 | 58 |
| 2012/08/28 | 191,600 | 192,500 | 191,100 | 191,100 | 71 |
| 2012/08/27 | 191,700 | 192,700 | 191,300 | 192,000 | 105 |
| 2012/08/24 | 190,000 | 191,700 | 189,800 | 191,700 | 49 |
| 2012/08/23 | 187,000 | 191,000 | 187,000 | 189,700 | 78 |
| 2012/08/22 | 185,000 | 190,000 | 184,200 | 189,900 | 96 |
| 2012/08/21 | 184,600 | 185,000 | 184,000 | 184,900 | 84 |
| 2012/08/20 | 183,800 | 184,600 | 183,000 | 183,500 | 79 |
| 2012/08/17 | 182,800 | 183,900 | 182,000 | 183,800 | 78 |
| 2012/08/16 | 183,900 | 183,900 | 181,800 | 182,800 | 58 |
| 2012/08/15 | 182,700 | 183,900 | 182,200 | 183,400 | 73 |
| 2012/08/14 | 182,900 | 183,900 | 182,500 | 183,400 | 110 |
| 2012/08/13 | 182,300 | 183,000 | 182,200 | 182,900 | 44 |
| 2012/08/10 | 182,400 | 182,400 | 181,600 | 182,300 | 51 |
| 2012/08/09 | 182,500 | 182,500 | 181,100 | 182,400 | 93 |
| 2012/08/08 | 180,000 | 181,600 | 179,600 | 181,600 | 78 |
| 2012/08/07 | 179,000 | 180,100 | 178,700 | 179,800 | 79 |
| 2012/08/06 | 179,100 | 179,300 | 177,700 | 178,100 | 79 |
| 2012/08/03 | 177,700 | 180,000 | 176,700 | 179,100 | 56 |
| 2012/08/02 | 177,400 | 179,900 | 176,700 | 178,300 | 98 |
| 2012/08/01 | 177,900 | 178,500 | 177,000 | 177,400 | 78 |
| 2012/07/31 | 177,200 | 177,900 | 176,500 | 177,800 | 37 |
| 2012/07/30 | 174,700 | 177,200 | 173,700 | 177,200 | 45 |
| 2012/07/27 | 176,000 | 177,000 | 171,400 | 175,000 | 148 |
| 2012/07/26 | 169,600 | 175,900 | 168,500 | 175,900 | 208 |
| 2012/07/25 | 169,900 | 171,000 | 168,900 | 169,500 | 137 |
| 2012/07/24 | 171,600 | 174,400 | 169,000 | 169,900 | 165 |
| 2012/07/23 | 176,700 | 177,700 | 171,100 | 171,100 | 114 |
| 2012/07/20 | 181,600 | 181,600 | 177,000 | 177,100 | 120 |
| 2012/07/19 | 178,000 | 182,000 | 178,000 | 181,100 | 108 |
| 2012/07/18 | 177,600 | 178,000 | 177,000 | 177,700 | 130 |
| 2012/07/17 | 177,700 | 177,700 | 176,500 | 177,100 | 52 |
| 2012/07/13 | 175,800 | 177,200 | 175,800 | 176,300 | 70 |
| 2012/07/12 | 177,000 | 177,800 | 175,200 | 175,800 | 129 |
| 2012/07/11 | 174,200 | 177,900 | 173,800 | 177,900 | 117 |
| 2012/07/10 | 171,800 | 173,500 | 171,500 | 172,400 | 106 |
| 2012/07/09 | 170,500 | 171,500 | 170,100 | 170,500 | 49 |
| 2012/07/06 | 170,700 | 170,700 | 169,600 | 169,800 | 94 |
| 2012/07/05 | 170,100 | 171,000 | 169,900 | 170,300 | 95 |
| 2012/07/04 | 170,500 | 171,600 | 169,600 | 170,000 | 87 |
| 2012/07/03 | 170,000 | 170,300 | 169,300 | 170,000 | 75 |
| 2012/07/02 | 170,000 | 170,000 | 169,100 | 169,100 | 79 |
| 2012/06/29 | 169,800 | 171,700 | 169,800 | 170,400 | 94 |
| 2012/06/28 | 171,600 | 171,600 | 169,600 | 170,200 | 111 |
| 2012/06/27 | 169,500 | 171,700 | 169,400 | 171,700 | 117 |
| 2012/06/26 | 170,700 | 171,300 | 168,100 | 168,200 | 174 |
| 2012/06/25 | 171,500 | 171,800 | 170,000 | 170,700 | 90 |
| 2012/06/22 | 168,900 | 170,200 | 168,500 | 170,000 | 41 |
| 2012/06/21 | 168,700 | 170,100 | 168,500 | 168,900 | 42 |
| 2012/06/20 | 169,500 | 170,300 | 168,400 | 169,400 | 30 |
| 2012/06/19 | 170,000 | 170,800 | 169,100 | 169,700 | 12 |
| 2012/06/18 | 170,400 | 171,900 | 169,300 | 170,000 | 53 |
| 2012/06/15 | 172,400 | 172,700 | 170,200 | 171,000 | 29 |
| 2012/06/14 | 172,500 | 172,600 | 170,800 | 172,500 | 41 |
| 2012/06/13 | 171,500 | 172,700 | 171,200 | 172,100 | 74 |
| 2012/06/12 | 172,000 | 172,000 | 169,600 | 171,200 | 124 |
| 2012/06/11 | 170,000 | 170,000 | 168,000 | 168,000 | 34 |
| 2012/06/08 | 170,000 | 171,000 | 169,800 | 170,000 | 96 |
| 2012/06/07 | 168,200 | 171,300 | 168,200 | 171,200 | 50 |
| 2012/06/06 | 169,200 | 169,200 | 166,000 | 167,800 | 34 |
| 2012/06/05 | 164,800 | 168,100 | 164,800 | 166,900 | 18 |
| 2012/06/04 | 166,000 | 167,000 | 165,000 | 165,000 | 57 |
| 2012/06/01 | 171,400 | 171,400 | 168,100 | 169,900 | 43 |
| 2012/05/31 | 167,500 | 172,200 | 165,700 | 170,600 | 74 |
| 2012/05/30 | 167,600 | 168,500 | 163,900 | 168,000 | 73 |
| 2012/05/29 | 164,100 | 165,400 | 161,000 | 163,700 | 49 |
| 2012/05/28 | 167,700 | 167,700 | 163,800 | 164,700 | 71 |
| 2012/05/25 | 166,000 | 167,700 | 165,100 | 167,700 | 70 |
| 2012/05/24 | 161,600 | 164,900 | 161,500 | 163,600 | 104 |
| 2012/05/23 | 161,300 | 161,900 | 160,300 | 161,600 | 74 |
| 2012/05/22 | 161,100 | 163,300 | 160,600 | 161,200 | 92 |
| 2012/05/21 | 162,900 | 163,200 | 160,000 | 160,300 | 62 |
| 2012/05/18 | 166,500 | 167,000 | 162,200 | 162,900 | 67 |
| 2012/05/17 | 164,500 | 167,500 | 162,000 | 166,500 | 58 |
| 2012/05/16 | 166,000 | 167,700 | 164,600 | 165,100 | 65 |
| 2012/05/15 | 161,600 | 166,400 | 159,100 | 164,700 | 156 |
| 2012/05/14 | 165,100 | 168,900 | 163,000 | 163,000 | 99 |
| 2012/05/11 | 166,500 | 168,900 | 165,800 | 165,800 | 92 |
| 2012/05/10 | 169,800 | 171,900 | 166,100 | 166,500 | 123 |
| 2012/05/09 | 174,100 | 174,200 | 169,100 | 169,800 | 139 |
| 2012/05/08 | 180,700 | 180,700 | 172,500 | 174,000 | 126 |
| 2012/05/07 | 180,000 | 180,100 | 178,000 | 178,900 | 44 |
| 2012/05/02 | 181,900 | 184,800 | 181,000 | 182,200 | 106 |
| 2012/05/01 | 184,700 | 184,700 | 180,600 | 181,600 | 53 |
| 2012/04/27 | 182,400 | 184,000 | 180,000 | 183,900 | 111 |
| 2012/04/26 | 182,400 | 182,900 | 182,400 | 182,400 | 71 |
| 2012/04/25 | 180,200 | 182,800 | 180,200 | 182,400 | 42 |
| 2012/04/24 | 180,900 | 181,400 | 180,000 | 180,000 | 39 |
| 2012/04/23 | 180,500 | 182,000 | 180,400 | 181,500 | 47 |
| 2012/04/20 | 181,800 | 183,000 | 180,600 | 181,400 | 27 |
| 2012/04/19 | 181,000 | 182,000 | 179,700 | 180,200 | 89 |
| 2012/04/18 | 181,800 | 183,400 | 181,000 | 182,000 | 82 |
| 2012/04/17 | 176,200 | 182,200 | 176,200 | 181,800 | 122 |
| 2012/04/16 | 171,500 | 177,300 | 170,900 | 177,000 | 99 |
| 2012/04/13 | 173,000 | 173,500 | 171,500 | 172,400 | 53 |
| 2012/04/12 | 171,500 | 172,300 | 170,000 | 170,700 | 141 |
| 2012/04/11 | 175,500 | 176,100 | 172,000 | 173,300 | 156 |
| 2012/04/10 | 176,000 | 178,400 | 175,500 | 176,100 | 86 |
| 2012/04/09 | 181,700 | 181,800 | 176,200 | 177,300 | 124 |
| 2012/04/06 | 180,000 | 181,700 | 180,000 | 181,700 | 102 |
| 2012/04/05 | 179,500 | 180,000 | 179,200 | 179,700 | 82 |
| 2012/04/04 | 180,900 | 181,000 | 179,100 | 179,100 | 90 |
| 2012/04/03 | 180,000 | 180,800 | 179,300 | 179,800 | 69 |
| 2012/04/02 | 179,700 | 182,400 | 179,000 | 179,000 | 238 |
| 2012/03/30 | 179,500 | 181,900 | 179,500 | 179,600 | 145 |
| 2012/03/29 | 183,000 | 183,000 | 179,500 | 179,500 | 150 |
| 2012/03/28 | 184,800 | 184,800 | 181,500 | 181,700 | 125 |
| 2012/03/27 | 185,000 | 186,400 | 184,600 | 184,900 | 152 |
| 2012/03/26 | 186,800 | 187,100 | 185,000 | 185,000 | 136 |
| 2012/03/23 | 187,900 | 188,200 | 185,300 | 186,700 | 97 |
| 2012/03/22 | 189,000 | 189,500 | 187,800 | 187,900 | 64 |
| 2012/03/21 | 190,100 | 190,900 | 188,900 | 189,000 | 169 |
| 2012/03/19 | 184,200 | 190,000 | 184,100 | 189,600 | 166 |
| 2012/03/16 | 186,700 | 186,700 | 184,000 | 184,000 | 152 |
| 2012/03/15 | 189,100 | 189,100 | 186,300 | 186,700 | 110 |
| 2012/03/14 | 191,700 | 191,700 | 189,100 | 189,100 | 95 |
| 2012/03/13 | 191,500 | 191,500 | 190,000 | 190,000 | 155 |
| 2012/03/12 | 191,800 | 192,100 | 191,200 | 191,300 | 134 |
| 2012/03/09 | 194,000 | 194,000 | 192,000 | 192,600 | 178 |
| 2012/03/08 | 195,200 | 195,400 | 194,100 | 195,000 | 68 |
| 2012/03/07 | 199,000 | 199,000 | 195,700 | 196,100 | 94 |
| 2012/03/06 | 199,000 | 199,800 | 198,000 | 198,000 | 29 |
| 2012/03/05 | 199,500 | 199,600 | 198,800 | 198,800 | 24 |
| 2012/03/02 | 200,000 | 200,900 | 199,500 | 200,200 | 56 |
| 2012/03/01 | 199,900 | 200,300 | 198,400 | 200,000 | 40 |
| 2012/02/29 | 201,200 | 201,200 | 199,800 | 199,900 | 49 |
| 2012/02/28 | 200,200 | 201,200 | 199,800 | 200,000 | 57 |
| 2012/02/27 | 200,000 | 200,300 | 200,000 | 200,200 | 44 |
| 2012/02/24 | 199,500 | 200,000 | 198,400 | 200,000 | 56 |
| 2012/02/23 | 199,500 | 199,700 | 198,600 | 199,000 | 35 |
| 2012/02/22 | 197,900 | 199,000 | 197,000 | 199,000 | 38 |
| 2012/02/21 | 198,000 | 198,500 | 197,500 | 197,600 | 23 |
| 2012/02/20 | 199,000 | 199,100 | 198,200 | 198,200 | 28 |
| 2012/02/17 | 198,700 | 199,900 | 198,300 | 199,500 | 27 |
| 2012/02/16 | 199,800 | 199,800 | 198,400 | 199,700 | 32 |
| 2012/02/15 | 199,500 | 199,900 | 196,100 | 198,500 | 94 |
| 2012/02/14 | 198,000 | 199,400 | 197,500 | 199,400 | 36 |
| 2012/02/13 | 198,200 | 199,800 | 197,200 | 198,200 | 35 |
| 2012/02/10 | 200,100 | 200,100 | 198,000 | 198,200 | 37 |
| 2012/02/09 | 200,000 | 200,100 | 198,800 | 200,100 | 39 |
| 2012/02/08 | 198,900 | 200,000 | 198,000 | 200,000 | 30 |
| 2012/02/07 | 197,300 | 197,900 | 196,000 | 197,900 | 52 |
| 2012/02/06 | 199,400 | 202,000 | 197,000 | 197,500 | 84 |
| 2012/02/03 | 202,100 | 202,900 | 199,200 | 199,300 | 74 |
| 2012/02/02 | 202,700 | 204,900 | 202,100 | 204,000 | 56 |
| 2012/02/01 | 203,600 | 204,900 | 201,200 | 202,700 | 40 |
| 2012/01/31 | 200,400 | 206,200 | 199,200 | 205,900 | 120 |
| 2012/01/30 | 205,000 | 207,500 | 203,900 | 204,200 | 124 |
| 2012/01/27 | 208,800 | 208,800 | 206,000 | 207,500 | 68 |
| 2012/01/26 | 206,500 | 207,800 | 206,500 | 207,500 | 74 |
| 2012/01/25 | 204,200 | 206,800 | 204,100 | 206,500 | 45 |
| 2012/01/24 | 205,500 | 205,900 | 200,300 | 204,200 | 77 |
| 2012/01/23 | 202,600 | 204,400 | 202,500 | 204,300 | 68 |
| 2012/01/20 | 198,900 | 202,500 | 198,900 | 202,300 | 68 |
| 2012/01/19 | 196,100 | 199,200 | 196,100 | 198,400 | 34 |
| 2012/01/18 | 197,900 | 197,900 | 195,000 | 196,800 | 55 |
| 2012/01/17 | 195,800 | 197,000 | 195,000 | 196,000 | 54 |
| 2012/01/16 | 196,700 | 196,900 | 196,000 | 196,900 | 92 |
| 2012/01/13 | 200,000 | 200,000 | 199,100 | 199,400 | 104 |
| 2012/01/12 | 201,200 | 201,200 | 199,000 | 200,200 | 146 |
| 2012/01/11 | 203,000 | 204,700 | 202,500 | 202,500 | 84 |
| 2012/01/10 | 202,700 | 207,000 | 202,000 | 205,400 | 76 |
| 2012/01/06 | 207,000 | 212,000 | 204,000 | 204,000 | 355 |
| 2012/01/05 | 200,700 | 204,100 | 199,400 | 202,800 | 107 |
| 2012/01/04 | 192,900 | 201,400 | 190,600 | 199,400 | 206 |