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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,555 | 3,585 | 3,530 | 3,575 | 13,600 |
| 2013/12/27 | 3,450 | 3,510 | 3,450 | 3,500 | 14,000 |
| 2013/12/26 | 3,400 | 3,475 | 3,400 | 3,445 | 15,000 |
| 2013/12/25 | 3,320 | 3,400 | 3,320 | 3,375 | 18,300 |
| 2013/12/24 | 3,325 | 3,460 | 3,325 | 3,345 | 33,100 |
| 2013/12/20 | 3,330 | 3,330 | 3,310 | 3,325 | 12,000 |
| 2013/12/19 | 3,340 | 3,365 | 3,320 | 3,340 | 32,900 |
| 2013/12/18 | 3,305 | 3,355 | 3,295 | 3,330 | 25,700 |
| 2013/12/17 | 3,300 | 3,325 | 3,300 | 3,320 | 12,300 |
| 2013/12/16 | 3,390 | 3,390 | 3,310 | 3,315 | 12,100 |
| 2013/12/13 | 3,375 | 3,400 | 3,340 | 3,385 | 32,600 |
| 2013/12/12 | 3,420 | 3,425 | 3,375 | 3,390 | 14,900 |
| 2013/12/11 | 3,460 | 3,460 | 3,405 | 3,415 | 8,900 |
| 2013/12/10 | 3,415 | 3,465 | 3,400 | 3,425 | 19,000 |
| 2013/12/09 | 3,420 | 3,445 | 3,410 | 3,430 | 10,400 |
| 2013/12/06 | 3,470 | 3,495 | 3,390 | 3,420 | 14,200 |
| 2013/12/05 | 3,565 | 3,580 | 3,475 | 3,480 | 19,600 |
| 2013/12/04 | 3,510 | 3,560 | 3,500 | 3,545 | 20,800 |
| 2013/12/03 | 3,490 | 3,520 | 3,480 | 3,500 | 14,200 |
| 2013/12/02 | 3,410 | 3,500 | 3,410 | 3,420 | 12,900 |
| 2013/11/29 | 3,425 | 3,445 | 3,395 | 3,395 | 14,600 |
| 2013/11/28 | 3,390 | 3,445 | 3,390 | 3,410 | 25,600 |
| 2013/11/27 | 3,530 | 3,565 | 3,365 | 3,375 | 36,400 |
| 2013/11/26 | 3,570 | 3,570 | 3,520 | 3,530 | 20,800 |
| 2013/11/25 | 3,575 | 3,610 | 3,570 | 3,575 | 12,200 |
| 2013/11/22 | 3,620 | 3,675 | 3,555 | 3,570 | 19,600 |
| 2013/11/21 | 3,600 | 3,650 | 3,595 | 3,645 | 9,700 |
| 2013/11/20 | 3,630 | 3,650 | 3,600 | 3,615 | 14,800 |
| 2013/11/19 | 3,690 | 3,690 | 3,625 | 3,640 | 8,100 |
| 2013/11/18 | 3,660 | 3,680 | 3,630 | 3,640 | 7,000 |
| 2013/11/15 | 3,675 | 3,765 | 3,650 | 3,660 | 11,700 |
| 2013/11/14 | 3,655 | 3,690 | 3,625 | 3,660 | 16,200 |
| 2013/11/13 | 3,735 | 3,780 | 3,655 | 3,670 | 14,200 |
| 2013/11/12 | 3,575 | 3,750 | 3,570 | 3,730 | 20,600 |
| 2013/11/11 | 3,520 | 3,565 | 3,520 | 3,555 | 10,000 |
| 2013/11/08 | 3,550 | 3,575 | 3,520 | 3,520 | 10,000 |
| 2013/11/07 | 3,550 | 3,590 | 3,540 | 3,570 | 11,400 |
| 2013/11/06 | 3,660 | 3,660 | 3,555 | 3,590 | 11,400 |
| 2013/11/05 | 3,655 | 3,660 | 3,595 | 3,635 | 12,900 |
| 2013/11/01 | 3,700 | 3,750 | 3,660 | 3,665 | 11,700 |
| 2013/10/31 | 3,875 | 3,875 | 3,725 | 3,770 | 17,800 |
| 2013/10/30 | 3,795 | 3,880 | 3,765 | 3,805 | 15,100 |
| 2013/10/29 | 3,750 | 3,795 | 3,750 | 3,785 | 8,100 |
| 2013/10/28 | 3,785 | 3,785 | 3,765 | 3,780 | 6,700 |
| 2013/10/25 | 3,895 | 3,895 | 3,785 | 3,785 | 9,200 |
| 2013/10/24 | 3,820 | 3,900 | 3,790 | 3,890 | 9,200 |
| 2013/10/23 | 3,780 | 3,950 | 3,780 | 3,815 | 38,200 |
| 2013/10/22 | 3,695 | 3,780 | 3,660 | 3,770 | 14,900 |
| 2013/10/21 | 3,725 | 3,740 | 3,670 | 3,730 | 9,300 |
| 2013/10/18 | 3,730 | 3,730 | 3,675 | 3,675 | 5,700 |
| 2013/10/17 | 3,735 | 3,750 | 3,695 | 3,705 | 8,200 |
| 2013/10/16 | 3,745 | 3,745 | 3,695 | 3,715 | 8,700 |
| 2013/10/15 | 3,705 | 3,760 | 3,705 | 3,745 | 22,600 |
| 2013/10/11 | 3,720 | 3,770 | 3,705 | 3,760 | 24,600 |
| 2013/10/10 | 3,600 | 3,690 | 3,600 | 3,685 | 40,100 |
| 2013/10/09 | 3,400 | 3,580 | 3,385 | 3,580 | 67,400 |
| 2013/10/08 | 3,220 | 3,365 | 3,210 | 3,355 | 11,600 |
| 2013/10/07 | 3,310 | 3,330 | 3,240 | 3,245 | 7,700 |
| 2013/10/04 | 3,345 | 3,350 | 3,255 | 3,305 | 25,400 |
| 2013/10/03 | 3,385 | 3,385 | 3,345 | 3,345 | 20,100 |
| 2013/10/02 | 3,485 | 3,490 | 3,390 | 3,410 | 13,000 |
| 2013/10/01 | 3,445 | 3,525 | 3,445 | 3,485 | 12,400 |
| 2013/09/30 | 3,450 | 3,465 | 3,410 | 3,445 | 7,400 |
| 2013/09/27 | 3,500 | 3,510 | 3,460 | 3,470 | 13,600 |
| 2013/09/26 | 3,550 | 3,550 | 3,450 | 3,515 | 24,200 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 355,000 | 360,000 | 354,500 | 355,000 | 637 |
| 2013/09/24 | 355,000 | 356,500 | 352,500 | 355,000 | 185 |
| 2013/09/20 | 350,500 | 354,000 | 349,000 | 354,000 | 155 |
| 2013/09/19 | 346,500 | 350,000 | 345,500 | 349,000 | 114 |
| 2013/09/18 | 345,500 | 348,500 | 345,000 | 346,000 | 76 |
| 2013/09/17 | 350,000 | 350,000 | 344,000 | 344,500 | 124 |
| 2013/09/13 | 345,000 | 350,500 | 345,000 | 348,500 | 225 |
| 2013/09/12 | 346,500 | 348,500 | 345,000 | 347,500 | 55 |
| 2013/09/11 | 354,000 | 356,000 | 345,000 | 346,000 | 235 |
| 2013/09/10 | 344,500 | 353,500 | 342,000 | 351,500 | 153 |
| 2013/09/09 | 345,000 | 345,000 | 340,000 | 341,500 | 181 |
| 2013/09/06 | 337,000 | 339,500 | 333,000 | 334,500 | 109 |
| 2013/09/05 | 341,500 | 344,000 | 336,500 | 337,000 | 97 |
| 2013/09/04 | 334,000 | 342,500 | 334,000 | 341,000 | 87 |
| 2013/09/03 | 333,500 | 342,000 | 333,500 | 338,000 | 106 |
| 2013/09/02 | 334,000 | 339,500 | 328,000 | 335,000 | 182 |
| 2013/08/30 | 344,000 | 346,500 | 335,500 | 336,000 | 159 |
| 2013/08/29 | 348,500 | 348,500 | 338,000 | 342,500 | 147 |
| 2013/08/28 | 341,000 | 349,000 | 340,000 | 348,500 | 166 |
| 2013/08/27 | 347,500 | 348,500 | 344,500 | 346,000 | 85 |
| 2013/08/26 | 345,500 | 348,500 | 345,500 | 347,500 | 76 |
| 2013/08/23 | 344,000 | 358,000 | 343,500 | 345,000 | 148 |
| 2013/08/22 | 341,000 | 350,000 | 340,500 | 349,000 | 103 |
| 2013/08/21 | 344,500 | 346,500 | 340,500 | 342,500 | 168 |
| 2013/08/20 | 353,500 | 355,000 | 346,500 | 347,500 | 106 |
| 2013/08/19 | 352,500 | 354,000 | 350,500 | 353,000 | 44 |
| 2013/08/16 | 349,000 | 352,000 | 346,500 | 349,500 | 100 |
| 2013/08/15 | 353,000 | 361,000 | 349,500 | 350,000 | 141 |
| 2013/08/14 | 351,500 | 363,000 | 351,500 | 360,000 | 131 |
| 2013/08/13 | 344,000 | 358,000 | 344,000 | 357,500 | 150 |
| 2013/08/12 | 356,000 | 356,000 | 345,000 | 345,500 | 181 |
| 2013/08/09 | 366,000 | 366,000 | 357,000 | 358,000 | 108 |
| 2013/08/08 | 360,000 | 368,500 | 357,000 | 362,000 | 126 |
| 2013/08/07 | 367,000 | 369,000 | 364,000 | 365,500 | 68 |
| 2013/08/06 | 370,000 | 373,000 | 368,500 | 371,000 | 142 |
| 2013/08/05 | 376,000 | 384,000 | 376,000 | 376,500 | 113 |
| 2013/08/02 | 370,000 | 375,000 | 359,500 | 375,000 | 292 |
| 2013/08/01 | 350,000 | 368,000 | 335,000 | 366,000 | 695 |
| 2013/07/31 | 366,500 | 372,000 | 354,000 | 354,000 | 424 |
| 2013/07/30 | 360,000 | 373,500 | 360,000 | 370,000 | 327 |
| 2013/07/29 | 375,000 | 375,500 | 358,000 | 362,000 | 357 |
| 2013/07/26 | 383,500 | 386,500 | 375,000 | 377,000 | 331 |
| 2013/07/25 | 374,500 | 386,500 | 374,500 | 385,000 | 488 |
| 2013/07/24 | 365,500 | 374,000 | 364,000 | 372,500 | 221 |
| 2013/07/23 | 371,500 | 374,000 | 359,000 | 364,000 | 362 |
| 2013/07/22 | 356,500 | 374,500 | 355,000 | 370,500 | 666 |
| 2013/07/19 | 356,500 | 360,000 | 342,000 | 351,500 | 392 |
| 2013/07/18 | 355,000 | 355,000 | 346,500 | 353,500 | 210 |
| 2013/07/17 | 348,500 | 359,500 | 345,500 | 354,500 | 596 |
| 2013/07/16 | 341,500 | 348,500 | 340,500 | 341,500 | 201 |
| 2013/07/12 | 344,500 | 345,000 | 336,000 | 341,500 | 366 |
| 2013/07/11 | 355,000 | 357,000 | 345,000 | 346,000 | 311 |
| 2013/07/10 | 334,500 | 355,000 | 333,000 | 355,000 | 896 |
| 2013/07/09 | 334,000 | 334,000 | 327,000 | 332,500 | 150 |
| 2013/07/08 | 334,000 | 337,500 | 327,000 | 331,000 | 215 |
| 2013/07/05 | 329,500 | 336,000 | 328,000 | 334,000 | 202 |
| 2013/07/04 | 327,500 | 336,000 | 323,000 | 329,000 | 263 |
| 2013/07/03 | 337,500 | 338,000 | 310,000 | 320,500 | 355 |
| 2013/07/02 | 333,000 | 340,000 | 330,000 | 338,000 | 351 |
| 2013/07/01 | 342,000 | 346,500 | 335,000 | 337,500 | 362 |
| 2013/06/28 | 324,500 | 342,000 | 323,500 | 333,500 | 685 |
| 2013/06/27 | 311,500 | 322,500 | 303,500 | 321,000 | 447 |
| 2013/06/26 | 310,000 | 312,000 | 291,500 | 296,500 | 322 |
| 2013/06/25 | 317,000 | 317,000 | 308,500 | 310,000 | 203 |
| 2013/06/24 | 319,000 | 319,000 | 313,000 | 316,500 | 171 |
| 2013/06/21 | 319,000 | 319,000 | 308,500 | 315,500 | 305 |
| 2013/06/20 | 308,500 | 319,500 | 305,000 | 319,000 | 538 |
| 2013/06/19 | 302,000 | 310,000 | 301,500 | 308,500 | 478 |
| 2013/06/18 | 290,200 | 303,500 | 289,200 | 297,900 | 517 |
| 2013/06/17 | 274,800 | 299,400 | 273,800 | 294,200 | 586 |
| 2013/06/14 | 281,900 | 283,500 | 270,100 | 274,800 | 458 |
| 2013/06/13 | 286,000 | 286,000 | 270,400 | 276,700 | 170 |
| 2013/06/12 | 279,800 | 285,900 | 271,000 | 285,900 | 331 |
| 2013/06/11 | 258,600 | 280,000 | 251,000 | 279,800 | 443 |
| 2013/06/10 | 247,200 | 262,400 | 247,200 | 258,600 | 248 |
| 2013/06/07 | 259,000 | 259,000 | 241,000 | 245,700 | 502 |
| 2013/06/06 | 276,000 | 281,700 | 264,300 | 265,300 | 334 |
| 2013/06/05 | 272,400 | 283,500 | 272,400 | 279,300 | 269 |
| 2013/06/04 | 268,500 | 278,200 | 266,000 | 276,000 | 255 |
| 2013/06/03 | 275,200 | 279,200 | 270,000 | 272,400 | 136 |
| 2013/05/31 | 275,700 | 283,800 | 272,100 | 275,200 | 265 |
| 2013/05/30 | 279,900 | 285,000 | 270,000 | 275,600 | 252 |
| 2013/05/29 | 282,400 | 286,600 | 279,500 | 279,900 | 197 |
| 2013/05/28 | 280,000 | 286,100 | 275,800 | 282,400 | 221 |
| 2013/05/27 | 290,900 | 290,900 | 280,000 | 284,300 | 201 |
| 2013/05/24 | 285,900 | 298,500 | 283,000 | 291,000 | 463 |
| 2013/05/23 | 306,500 | 309,000 | 290,000 | 290,900 | 392 |
| 2013/05/22 | 303,500 | 310,000 | 302,000 | 306,500 | 127 |
| 2013/05/21 | 311,500 | 311,500 | 302,500 | 305,000 | 237 |
| 2013/05/20 | 317,000 | 317,000 | 311,000 | 311,500 | 247 |
| 2013/05/17 | 319,000 | 319,000 | 307,500 | 317,000 | 375 |
| 2013/05/16 | 321,000 | 329,000 | 299,900 | 304,500 | 1,128 |
| 2013/05/15 | 296,000 | 315,000 | 290,200 | 295,300 | 885 |
| 2013/05/14 | 284,900 | 290,000 | 283,800 | 288,200 | 195 |
| 2013/05/13 | 297,500 | 297,500 | 280,000 | 281,400 | 296 |
| 2013/05/10 | 293,000 | 298,800 | 290,000 | 293,400 | 264 |
| 2013/05/09 | 308,000 | 308,000 | 290,000 | 292,400 | 246 |
| 2013/05/08 | 310,000 | 312,000 | 293,000 | 295,800 | 489 |
| 2013/05/07 | 299,500 | 310,000 | 298,000 | 308,500 | 262 |
| 2013/05/02 | 296,100 | 299,600 | 291,700 | 299,300 | 358 |
| 2013/05/01 | 284,300 | 295,000 | 281,400 | 291,100 | 223 |
| 2013/04/30 | 290,100 | 292,600 | 268,000 | 282,400 | 399 |
| 2013/04/26 | 280,000 | 310,000 | 280,000 | 289,600 | 667 |
| 2013/04/25 | 279,000 | 279,500 | 277,300 | 279,000 | 252 |
| 2013/04/24 | 265,000 | 275,000 | 263,200 | 274,000 | 304 |
| 2013/04/23 | 258,000 | 263,000 | 258,000 | 261,700 | 159 |
| 2013/04/22 | 258,800 | 267,000 | 253,000 | 260,000 | 257 |
| 2013/04/19 | 251,000 | 260,000 | 250,500 | 258,800 | 343 |
| 2013/04/18 | 245,700 | 252,400 | 242,300 | 250,500 | 179 |
| 2013/04/17 | 240,700 | 247,500 | 240,700 | 247,000 | 245 |
| 2013/04/16 | 234,300 | 241,500 | 234,300 | 240,200 | 155 |
| 2013/04/15 | 243,700 | 244,200 | 240,100 | 240,100 | 88 |
| 2013/04/12 | 245,000 | 245,000 | 241,000 | 243,700 | 173 |
| 2013/04/11 | 245,000 | 246,700 | 239,000 | 244,500 | 76 |
| 2013/04/10 | 242,000 | 245,000 | 236,800 | 243,000 | 261 |
| 2013/04/09 | 250,500 | 250,500 | 238,800 | 242,000 | 375 |
| 2013/04/08 | 254,100 | 258,000 | 250,100 | 251,200 | 168 |
| 2013/04/05 | 253,800 | 260,000 | 249,100 | 252,800 | 259 |
| 2013/04/04 | 240,000 | 253,000 | 235,000 | 252,800 | 226 |
| 2013/04/03 | 240,000 | 244,900 | 236,300 | 244,200 | 141 |
| 2013/04/02 | 220,000 | 239,000 | 212,000 | 235,000 | 302 |
| 2013/04/01 | 244,000 | 246,900 | 229,900 | 229,900 | 184 |
| 2013/03/29 | 259,000 | 259,000 | 242,100 | 247,400 | 387 |
| 2013/03/28 | 245,000 | 260,000 | 245,000 | 259,000 | 580 |
| 2013/03/27 | 229,000 | 245,000 | 229,000 | 241,700 | 378 |
| 2013/03/26 | 215,000 | 225,000 | 215,000 | 224,600 | 245 |
| 2013/03/25 | 214,000 | 222,000 | 214,000 | 215,000 | 214 |
| 2013/03/22 | 211,000 | 213,500 | 210,000 | 211,800 | 116 |
| 2013/03/21 | 209,000 | 210,900 | 209,000 | 210,300 | 92 |
| 2013/03/19 | 206,200 | 210,000 | 206,000 | 208,500 | 104 |
| 2013/03/18 | 207,000 | 208,800 | 206,200 | 206,200 | 79 |
| 2013/03/15 | 208,600 | 209,600 | 207,100 | 207,800 | 89 |
| 2013/03/14 | 210,600 | 211,600 | 209,000 | 209,000 | 62 |
| 2013/03/13 | 213,800 | 213,800 | 210,600 | 211,000 | 52 |
| 2013/03/12 | 214,300 | 214,700 | 211,100 | 213,800 | 110 |
| 2013/03/11 | 212,900 | 214,500 | 209,000 | 212,200 | 134 |
| 2013/03/08 | 205,500 | 209,200 | 205,500 | 208,300 | 263 |
| 2013/03/07 | 206,900 | 206,900 | 204,000 | 205,100 | 65 |
| 2013/03/06 | 203,100 | 206,600 | 203,100 | 204,500 | 129 |
| 2013/03/05 | 204,400 | 205,000 | 202,700 | 203,400 | 132 |
| 2013/03/04 | 203,800 | 204,700 | 202,500 | 202,600 | 88 |
| 2013/03/01 | 203,500 | 204,200 | 202,100 | 202,200 | 151 |
| 2013/02/28 | 203,400 | 203,400 | 201,900 | 202,800 | 32 |
| 2013/02/27 | 203,700 | 204,000 | 202,000 | 202,000 | 115 |
| 2013/02/26 | 200,900 | 203,500 | 200,900 | 203,100 | 124 |
| 2013/02/25 | 202,300 | 202,300 | 200,100 | 200,900 | 75 |
| 2013/02/22 | 201,000 | 201,500 | 199,500 | 199,700 | 125 |
| 2013/02/21 | 203,600 | 203,600 | 201,500 | 201,500 | 51 |
| 2013/02/20 | 201,000 | 204,200 | 201,000 | 203,600 | 63 |
| 2013/02/19 | 200,500 | 202,800 | 199,600 | 201,300 | 42 |
| 2013/02/18 | 198,400 | 201,700 | 198,000 | 201,100 | 75 |
| 2013/02/15 | 200,200 | 201,800 | 197,400 | 198,400 | 159 |
| 2013/02/14 | 201,000 | 204,200 | 200,600 | 201,600 | 114 |
| 2013/02/13 | 202,200 | 203,200 | 200,000 | 201,200 | 206 |
| 2013/02/12 | 205,500 | 206,000 | 202,000 | 202,200 | 122 |
| 2013/02/08 | 205,500 | 205,500 | 202,200 | 203,100 | 113 |
| 2013/02/07 | 205,700 | 207,600 | 204,000 | 206,900 | 127 |
| 2013/02/06 | 205,300 | 208,900 | 204,200 | 206,200 | 171 |
| 2013/02/05 | 207,200 | 208,200 | 203,000 | 203,000 | 116 |
| 2013/02/04 | 209,500 | 211,000 | 207,300 | 208,000 | 133 |
| 2013/02/01 | 203,000 | 208,000 | 203,000 | 206,300 | 150 |
| 2013/01/31 | 200,500 | 203,800 | 200,300 | 202,700 | 164 |
| 2013/01/30 | 202,200 | 203,700 | 200,000 | 200,600 | 183 |
| 2013/01/29 | 200,800 | 202,700 | 200,800 | 202,200 | 72 |
| 2013/01/28 | 200,800 | 201,800 | 200,800 | 200,800 | 140 |
| 2013/01/25 | 200,000 | 202,200 | 200,000 | 200,800 | 110 |
| 2013/01/24 | 200,900 | 200,900 | 196,300 | 200,000 | 66 |
| 2013/01/23 | 194,400 | 202,500 | 194,400 | 199,900 | 129 |
| 2013/01/22 | 196,500 | 198,600 | 193,500 | 195,800 | 112 |
| 2013/01/21 | 197,900 | 198,100 | 196,100 | 197,500 | 66 |
| 2013/01/18 | 194,000 | 197,500 | 193,400 | 197,500 | 133 |
| 2013/01/17 | 195,800 | 196,000 | 190,300 | 191,700 | 148 |
| 2013/01/16 | 203,100 | 203,200 | 195,500 | 196,400 | 133 |
| 2013/01/15 | 194,000 | 203,000 | 194,000 | 203,000 | 314 |
| 2013/01/11 | 189,000 | 193,300 | 189,000 | 193,000 | 157 |
| 2013/01/10 | 189,000 | 189,300 | 188,100 | 188,600 | 44 |
| 2013/01/09 | 189,300 | 189,300 | 187,100 | 187,200 | 89 |
| 2013/01/08 | 188,000 | 189,500 | 188,000 | 189,400 | 60 |
| 2013/01/07 | 185,000 | 187,700 | 185,000 | 186,900 | 120 |
| 2013/01/04 | 184,900 | 186,000 | 184,400 | 184,800 | 142 |