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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,015 | 3,070 | 3,015 | 3,055 | 19,800 |
| 2015/12/29 | 3,020 | 3,025 | 2,987 | 3,005 | 17,300 |
| 2015/12/28 | 3,010 | 3,055 | 2,992 | 3,020 | 18,900 |
| 2015/12/25 | 2,978 | 2,978 | 2,916 | 2,965 | 31,300 |
| 2015/12/24 | 2,996 | 2,996 | 2,920 | 2,922 | 47,300 |
| 2015/12/22 | 3,000 | 3,030 | 3,000 | 3,005 | 23,400 |
| 2015/12/21 | 3,040 | 3,075 | 3,000 | 3,010 | 20,200 |
| 2015/12/18 | 3,115 | 3,140 | 3,055 | 3,065 | 15,400 |
| 2015/12/17 | 3,105 | 3,150 | 3,055 | 3,065 | 24,000 |
| 2015/12/16 | 3,050 | 3,090 | 3,035 | 3,055 | 13,800 |
| 2015/12/15 | 3,035 | 3,120 | 3,020 | 3,030 | 12,000 |
| 2015/12/14 | 3,050 | 3,060 | 3,000 | 3,035 | 13,900 |
| 2015/12/11 | 3,070 | 3,130 | 3,070 | 3,095 | 25,700 |
| 2015/12/10 | 3,150 | 3,190 | 3,130 | 3,135 | 13,000 |
| 2015/12/09 | 3,195 | 3,210 | 3,170 | 3,185 | 6,900 |
| 2015/12/08 | 3,210 | 3,250 | 3,175 | 3,190 | 14,900 |
| 2015/12/07 | 3,230 | 3,290 | 3,220 | 3,220 | 17,400 |
| 2015/12/04 | 3,270 | 3,280 | 3,220 | 3,230 | 21,900 |
| 2015/12/03 | 3,305 | 3,335 | 3,295 | 3,310 | 12,900 |
| 2015/12/02 | 3,335 | 3,360 | 3,300 | 3,320 | 7,900 |
| 2015/12/01 | 3,310 | 3,355 | 3,300 | 3,335 | 10,100 |
| 2015/11/30 | 3,350 | 3,355 | 3,280 | 3,335 | 5,200 |
| 2015/11/27 | 3,395 | 3,395 | 3,370 | 3,370 | 7,600 |
| 2015/11/26 | 3,370 | 3,395 | 3,365 | 3,390 | 10,800 |
| 2015/11/25 | 3,365 | 3,365 | 3,340 | 3,365 | 6,000 |
| 2015/11/24 | 3,370 | 3,390 | 3,340 | 3,365 | 14,100 |
| 2015/11/20 | 3,345 | 3,370 | 3,335 | 3,370 | 7,400 |
| 2015/11/19 | 3,350 | 3,375 | 3,335 | 3,345 | 13,900 |
| 2015/11/18 | 3,315 | 3,345 | 3,310 | 3,330 | 5,300 |
| 2015/11/17 | 3,365 | 3,365 | 3,305 | 3,315 | 11,700 |
| 2015/11/16 | 3,265 | 3,350 | 3,260 | 3,350 | 13,100 |
| 2015/11/13 | 3,290 | 3,335 | 3,290 | 3,305 | 6,100 |
| 2015/11/12 | 3,340 | 3,350 | 3,300 | 3,340 | 17,000 |
| 2015/11/11 | 3,270 | 3,345 | 3,270 | 3,340 | 13,700 |
| 2015/11/10 | 3,300 | 3,305 | 3,275 | 3,290 | 6,400 |
| 2015/11/09 | 3,290 | 3,335 | 3,275 | 3,300 | 14,400 |
| 2015/11/06 | 3,310 | 3,315 | 3,275 | 3,285 | 7,400 |
| 2015/11/05 | 3,280 | 3,340 | 3,270 | 3,310 | 22,500 |
| 2015/11/04 | 3,225 | 3,295 | 3,160 | 3,275 | 20,900 |
| 2015/11/02 | 3,265 | 3,295 | 3,175 | 3,225 | 33,800 |
| 2015/10/30 | 3,270 | 3,340 | 3,270 | 3,315 | 34,200 |
| 2015/10/29 | 3,290 | 3,315 | 3,270 | 3,270 | 12,400 |
| 2015/10/28 | 3,300 | 3,330 | 3,245 | 3,290 | 21,700 |
| 2015/10/27 | 3,235 | 3,305 | 3,235 | 3,290 | 20,000 |
| 2015/10/26 | 3,155 | 3,225 | 3,155 | 3,225 | 13,800 |
| 2015/10/23 | 3,125 | 3,160 | 3,125 | 3,145 | 29,800 |
| 2015/10/22 | 3,155 | 3,160 | 3,100 | 3,115 | 13,900 |
| 2015/10/21 | 3,110 | 3,160 | 3,110 | 3,145 | 23,000 |
| 2015/10/20 | 3,130 | 3,145 | 3,100 | 3,115 | 16,200 |
| 2015/10/19 | 3,180 | 3,185 | 3,105 | 3,145 | 19,800 |
| 2015/10/16 | 3,125 | 3,230 | 3,125 | 3,180 | 29,500 |
| 2015/10/15 | 3,120 | 3,175 | 3,105 | 3,175 | 6,800 |
| 2015/10/14 | 3,175 | 3,190 | 3,130 | 3,140 | 14,800 |
| 2015/10/13 | 3,195 | 3,250 | 3,195 | 3,205 | 20,400 |
| 2015/10/09 | 3,175 | 3,250 | 3,175 | 3,215 | 11,300 |
| 2015/10/08 | 3,235 | 3,265 | 3,180 | 3,185 | 14,500 |
| 2015/10/07 | 3,300 | 3,300 | 3,230 | 3,280 | 12,200 |
| 2015/10/06 | 3,285 | 3,310 | 3,255 | 3,260 | 16,400 |
| 2015/10/05 | 3,225 | 3,275 | 3,220 | 3,265 | 9,400 |
| 2015/10/02 | 3,240 | 3,285 | 3,215 | 3,245 | 16,100 |
| 2015/10/01 | 3,260 | 3,310 | 3,225 | 3,245 | 20,000 |
| 2015/09/30 | 3,195 | 3,285 | 3,195 | 3,260 | 12,400 |
| 2015/09/29 | 3,290 | 3,290 | 3,145 | 3,170 | 25,300 |
| 2015/09/28 | 3,345 | 3,345 | 3,265 | 3,290 | 31,800 |
| 2015/09/25 | 3,305 | 3,390 | 3,270 | 3,360 | 111,300 |
| 2015/09/24 | 3,255 | 3,320 | 3,255 | 3,260 | 39,800 |
| 2015/09/18 | 3,250 | 3,280 | 3,225 | 3,255 | 30,200 |
| 2015/09/17 | 3,230 | 3,255 | 3,230 | 3,250 | 14,400 |
| 2015/09/16 | 3,235 | 3,235 | 3,195 | 3,220 | 6,600 |
| 2015/09/15 | 3,230 | 3,245 | 3,190 | 3,190 | 14,300 |
| 2015/09/14 | 3,325 | 3,325 | 3,190 | 3,190 | 20,800 |
| 2015/09/11 | 3,150 | 3,280 | 3,150 | 3,260 | 23,200 |
| 2015/09/10 | 3,200 | 3,235 | 3,145 | 3,190 | 20,600 |
| 2015/09/09 | 3,155 | 3,220 | 3,140 | 3,220 | 29,100 |
| 2015/09/08 | 3,105 | 3,120 | 3,030 | 3,045 | 17,300 |
| 2015/09/07 | 3,105 | 3,140 | 3,065 | 3,105 | 21,100 |
| 2015/09/04 | 3,250 | 3,255 | 3,130 | 3,145 | 29,600 |
| 2015/09/03 | 3,260 | 3,325 | 3,215 | 3,250 | 49,800 |
| 2015/09/02 | 3,130 | 3,280 | 3,115 | 3,210 | 31,900 |
| 2015/09/01 | 3,350 | 3,355 | 3,270 | 3,270 | 28,800 |
| 2015/08/31 | 3,435 | 3,450 | 3,355 | 3,390 | 24,500 |
| 2015/08/28 | 3,425 | 3,425 | 3,365 | 3,410 | 30,700 |
| 2015/08/27 | 3,280 | 3,345 | 3,255 | 3,325 | 42,800 |
| 2015/08/26 | 3,150 | 3,175 | 3,085 | 3,160 | 42,600 |
| 2015/08/25 | 2,990 | 3,145 | 2,795 | 2,993 | 93,000 |
| 2015/08/24 | 3,400 | 3,400 | 3,005 | 3,020 | 124,300 |
| 2015/08/21 | 3,500 | 3,525 | 3,465 | 3,465 | 45,200 |
| 2015/08/20 | 3,555 | 3,580 | 3,540 | 3,545 | 25,200 |
| 2015/08/19 | 3,620 | 3,620 | 3,545 | 3,550 | 41,900 |
| 2015/08/18 | 3,650 | 3,670 | 3,615 | 3,645 | 21,200 |
| 2015/08/17 | 3,665 | 3,690 | 3,635 | 3,650 | 22,100 |
| 2015/08/14 | 3,690 | 3,705 | 3,660 | 3,675 | 18,500 |
| 2015/08/13 | 3,755 | 3,760 | 3,680 | 3,690 | 31,300 |
| 2015/08/12 | 3,795 | 3,800 | 3,750 | 3,770 | 17,300 |
| 2015/08/11 | 3,800 | 3,845 | 3,785 | 3,795 | 18,700 |
| 2015/08/10 | 3,765 | 3,800 | 3,755 | 3,785 | 20,900 |
| 2015/08/07 | 3,820 | 3,825 | 3,750 | 3,765 | 42,700 |
| 2015/08/06 | 3,860 | 3,875 | 3,840 | 3,850 | 29,000 |
| 2015/08/05 | 3,800 | 3,865 | 3,795 | 3,860 | 33,200 |
| 2015/08/04 | 3,745 | 3,800 | 3,730 | 3,800 | 14,800 |
| 2015/08/03 | 3,605 | 3,775 | 3,605 | 3,770 | 24,900 |
| 2015/07/31 | 3,700 | 3,765 | 3,620 | 3,640 | 54,300 |
| 2015/07/30 | 3,730 | 3,745 | 3,630 | 3,630 | 27,600 |
| 2015/07/29 | 3,770 | 3,790 | 3,685 | 3,695 | 29,700 |
| 2015/07/28 | 3,770 | 3,790 | 3,740 | 3,775 | 22,600 |
| 2015/07/27 | 3,855 | 3,875 | 3,780 | 3,820 | 36,200 |
| 2015/07/24 | 3,830 | 3,875 | 3,830 | 3,855 | 31,300 |
| 2015/07/23 | 3,735 | 3,800 | 3,730 | 3,800 | 27,700 |
| 2015/07/22 | 3,740 | 3,750 | 3,705 | 3,705 | 17,500 |
| 2015/07/21 | 3,700 | 3,750 | 3,670 | 3,735 | 24,900 |
| 2015/07/17 | 3,705 | 3,705 | 3,645 | 3,670 | 19,300 |
| 2015/07/16 | 3,640 | 3,710 | 3,630 | 3,675 | 22,000 |
| 2015/07/15 | 3,700 | 3,700 | 3,615 | 3,640 | 38,400 |
| 2015/07/14 | 3,740 | 3,740 | 3,650 | 3,655 | 24,400 |
| 2015/07/13 | 3,600 | 3,690 | 3,600 | 3,670 | 17,300 |
| 2015/07/10 | 3,640 | 3,645 | 3,530 | 3,565 | 27,400 |
| 2015/07/09 | 3,615 | 3,650 | 3,500 | 3,640 | 48,300 |
| 2015/07/08 | 3,740 | 3,740 | 3,650 | 3,650 | 25,100 |
| 2015/07/07 | 3,795 | 3,820 | 3,730 | 3,740 | 22,800 |
| 2015/07/06 | 3,840 | 3,850 | 3,710 | 3,735 | 31,800 |
| 2015/07/03 | 3,880 | 3,890 | 3,840 | 3,860 | 17,500 |
| 2015/07/02 | 3,835 | 3,885 | 3,825 | 3,865 | 38,600 |
| 2015/07/01 | 3,785 | 3,830 | 3,765 | 3,820 | 21,800 |
| 2015/06/30 | 3,750 | 3,795 | 3,750 | 3,790 | 20,200 |
| 2015/06/29 | 3,800 | 3,815 | 3,730 | 3,790 | 33,800 |
| 2015/06/26 | 3,790 | 3,820 | 3,785 | 3,805 | 23,900 |
| 2015/06/25 | 3,795 | 3,820 | 3,780 | 3,785 | 18,000 |
| 2015/06/24 | 3,830 | 3,830 | 3,780 | 3,815 | 18,800 |
| 2015/06/23 | 3,815 | 3,835 | 3,775 | 3,810 | 25,500 |
| 2015/06/22 | 3,745 | 3,815 | 3,745 | 3,800 | 22,300 |
| 2015/06/19 | 3,690 | 3,745 | 3,685 | 3,745 | 37,400 |
| 2015/06/18 | 3,680 | 3,725 | 3,615 | 3,690 | 24,800 |
| 2015/06/17 | 3,755 | 3,765 | 3,675 | 3,685 | 32,900 |
| 2015/06/16 | 3,840 | 3,840 | 3,770 | 3,770 | 23,800 |
| 2015/06/15 | 3,800 | 3,845 | 3,780 | 3,825 | 25,200 |
| 2015/06/12 | 3,725 | 3,815 | 3,715 | 3,800 | 79,700 |
| 2015/06/11 | 3,685 | 3,720 | 3,685 | 3,710 | 20,900 |
| 2015/06/10 | 3,700 | 3,700 | 3,655 | 3,675 | 20,000 |
| 2015/06/09 | 3,710 | 3,715 | 3,660 | 3,665 | 34,100 |
| 2015/06/08 | 3,655 | 3,700 | 3,635 | 3,690 | 25,600 |
| 2015/06/05 | 3,715 | 3,740 | 3,640 | 3,640 | 49,700 |
| 2015/06/04 | 3,710 | 3,740 | 3,680 | 3,715 | 35,200 |
| 2015/06/03 | 3,660 | 3,750 | 3,645 | 3,730 | 70,900 |
| 2015/06/02 | 3,675 | 3,680 | 3,640 | 3,670 | 27,600 |
| 2015/06/01 | 3,605 | 3,665 | 3,605 | 3,650 | 29,400 |
| 2015/05/29 | 3,610 | 3,625 | 3,580 | 3,595 | 122,100 |
| 2015/05/28 | 3,630 | 3,650 | 3,600 | 3,615 | 48,000 |
| 2015/05/27 | 3,700 | 3,700 | 3,620 | 3,630 | 48,300 |
| 2015/05/26 | 3,700 | 3,720 | 3,665 | 3,695 | 32,900 |
| 2015/05/25 | 3,720 | 3,725 | 3,600 | 3,700 | 53,800 |
| 2015/05/22 | 3,700 | 3,715 | 3,660 | 3,675 | 24,600 |
| 2015/05/21 | 3,705 | 3,725 | 3,660 | 3,675 | 69,400 |
| 2015/05/20 | 3,615 | 3,755 | 3,615 | 3,740 | 81,100 |
| 2015/05/19 | 3,560 | 3,730 | 3,560 | 3,605 | 134,100 |
| 2015/05/18 | 3,605 | 3,715 | 3,545 | 3,645 | 193,300 |
| 2015/05/15 | 4,010 | 4,140 | 3,670 | 3,715 | 198,000 |
| 2015/05/14 | 3,990 | 4,000 | 3,950 | 3,985 | 22,200 |
| 2015/05/13 | 4,000 | 4,000 | 3,945 | 3,980 | 54,700 |
| 2015/05/12 | 3,955 | 3,985 | 3,880 | 3,970 | 40,400 |
| 2015/05/11 | 3,975 | 4,000 | 3,950 | 3,960 | 33,100 |
| 2015/05/08 | 3,875 | 3,970 | 3,855 | 3,930 | 29,900 |
| 2015/05/07 | 3,830 | 3,880 | 3,800 | 3,875 | 36,000 |
| 2015/05/01 | 3,920 | 3,950 | 3,820 | 3,845 | 94,000 |
| 2015/04/30 | 3,925 | 3,995 | 3,905 | 3,980 | 55,400 |
| 2015/04/28 | 3,970 | 4,005 | 3,960 | 3,970 | 14,800 |
| 2015/04/27 | 4,000 | 4,030 | 3,950 | 3,960 | 23,600 |
| 2015/04/24 | 3,975 | 4,010 | 3,950 | 3,995 | 25,500 |
| 2015/04/23 | 4,085 | 4,120 | 3,970 | 3,985 | 28,800 |
| 2015/04/22 | 4,095 | 4,155 | 4,035 | 4,085 | 30,500 |
| 2015/04/21 | 4,000 | 4,125 | 3,975 | 4,120 | 44,900 |
| 2015/04/20 | 3,955 | 3,975 | 3,920 | 3,940 | 34,000 |
| 2015/04/17 | 4,010 | 4,085 | 3,960 | 4,030 | 47,800 |
| 2015/04/16 | 4,075 | 4,090 | 3,985 | 4,080 | 33,100 |
| 2015/04/15 | 4,085 | 4,095 | 4,055 | 4,075 | 22,300 |
| 2015/04/14 | 4,145 | 4,145 | 4,085 | 4,105 | 23,200 |
| 2015/04/13 | 4,165 | 4,225 | 4,070 | 4,165 | 48,700 |
| 2015/04/10 | 4,100 | 4,160 | 4,050 | 4,140 | 47,200 |
| 2015/04/09 | 4,100 | 4,160 | 4,040 | 4,080 | 65,400 |
| 2015/04/08 | 3,895 | 4,100 | 3,895 | 4,085 | 96,400 |
| 2015/04/07 | 3,850 | 3,875 | 3,805 | 3,870 | 36,100 |
| 2015/04/06 | 3,825 | 3,850 | 3,785 | 3,810 | 37,800 |
| 2015/04/03 | 3,935 | 3,935 | 3,780 | 3,825 | 39,900 |
| 2015/04/02 | 3,835 | 3,910 | 3,835 | 3,865 | 41,400 |
| 2015/04/01 | 3,900 | 3,950 | 3,800 | 3,830 | 58,900 |
| 2015/03/31 | 3,780 | 3,895 | 3,770 | 3,840 | 59,200 |
| 2015/03/30 | 3,755 | 3,850 | 3,690 | 3,770 | 55,700 |
| 2015/03/27 | 3,725 | 3,890 | 3,725 | 3,770 | 61,200 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 7,620 | 7,620 | 7,490 | 7,510 | 25,000 |
| 2015/03/25 | 7,860 | 7,910 | 7,600 | 7,720 | 34,200 |
| 2015/03/24 | 7,990 | 8,450 | 7,730 | 7,810 | 65,000 |
| 2015/03/23 | 7,680 | 7,890 | 7,670 | 7,770 | 35,000 |
| 2015/03/20 | 7,200 | 7,570 | 7,200 | 7,570 | 52,200 |
| 2015/03/19 | 7,090 | 7,190 | 6,930 | 7,180 | 34,000 |
| 2015/03/18 | 6,800 | 7,020 | 6,800 | 7,010 | 20,100 |
| 2015/03/17 | 6,690 | 6,800 | 6,690 | 6,800 | 11,700 |
| 2015/03/16 | 6,760 | 6,800 | 6,660 | 6,690 | 12,200 |
| 2015/03/13 | 6,700 | 6,790 | 6,690 | 6,750 | 19,200 |
| 2015/03/12 | 6,620 | 6,740 | 6,610 | 6,690 | 11,400 |
| 2015/03/11 | 6,660 | 6,660 | 6,600 | 6,630 | 10,100 |
| 2015/03/10 | 6,720 | 6,830 | 6,630 | 6,650 | 18,200 |
| 2015/03/09 | 6,580 | 6,690 | 6,500 | 6,620 | 20,000 |
| 2015/03/06 | 6,660 | 6,700 | 6,620 | 6,620 | 16,700 |
| 2015/03/05 | 6,760 | 6,770 | 6,670 | 6,710 | 24,900 |
| 2015/03/04 | 6,940 | 6,940 | 6,670 | 6,810 | 38,500 |
| 2015/03/03 | 6,850 | 7,100 | 6,840 | 6,960 | 61,900 |
| 2015/03/02 | 6,460 | 6,810 | 6,460 | 6,720 | 65,900 |
| 2015/02/27 | 6,170 | 6,340 | 6,050 | 6,310 | 42,000 |
| 2015/02/26 | 6,060 | 6,170 | 6,040 | 6,170 | 13,400 |
| 2015/02/25 | 6,270 | 6,270 | 6,030 | 6,060 | 20,800 |
| 2015/02/24 | 6,180 | 6,230 | 6,170 | 6,230 | 10,000 |
| 2015/02/23 | 6,200 | 6,240 | 6,100 | 6,170 | 12,600 |
| 2015/02/20 | 6,080 | 6,150 | 6,080 | 6,120 | 14,700 |
| 2015/02/19 | 6,020 | 6,120 | 6,000 | 6,080 | 24,300 |
| 2015/02/18 | 5,850 | 5,960 | 5,830 | 5,950 | 27,400 |
| 2015/02/17 | 5,740 | 5,850 | 5,690 | 5,820 | 21,500 |
| 2015/02/16 | 5,620 | 5,700 | 5,620 | 5,670 | 10,300 |
| 2015/02/13 | 5,700 | 5,700 | 5,610 | 5,620 | 7,700 |
| 2015/02/12 | 5,670 | 5,720 | 5,640 | 5,690 | 10,900 |
| 2015/02/10 | 5,630 | 5,740 | 5,590 | 5,610 | 17,000 |
| 2015/02/09 | 5,610 | 5,680 | 5,590 | 5,610 | 8,700 |
| 2015/02/06 | 5,700 | 5,710 | 5,640 | 5,650 | 16,300 |
| 2015/02/05 | 5,500 | 5,750 | 5,460 | 5,650 | 23,700 |
| 2015/02/04 | 5,370 | 5,510 | 5,370 | 5,460 | 17,700 |
| 2015/02/03 | 5,320 | 5,500 | 5,250 | 5,400 | 34,000 |
| 2015/02/02 | 5,110 | 5,450 | 5,110 | 5,310 | 33,500 |
| 2015/01/30 | 4,990 | 5,150 | 4,965 | 5,100 | 16,300 |
| 2015/01/29 | 5,010 | 5,060 | 5,010 | 5,010 | 6,100 |
| 2015/01/28 | 5,060 | 5,150 | 5,010 | 5,080 | 22,600 |
| 2015/01/27 | 5,050 | 5,050 | 5,000 | 5,040 | 8,000 |
| 2015/01/26 | 5,000 | 5,020 | 4,965 | 5,010 | 6,000 |
| 2015/01/23 | 4,975 | 5,010 | 4,920 | 5,000 | 6,700 |
| 2015/01/22 | 5,030 | 5,030 | 4,930 | 4,990 | 5,900 |
| 2015/01/21 | 5,050 | 5,050 | 4,960 | 4,970 | 4,700 |
| 2015/01/20 | 4,940 | 5,050 | 4,940 | 5,050 | 11,300 |
| 2015/01/19 | 4,930 | 4,960 | 4,910 | 4,940 | 3,400 |
| 2015/01/16 | 4,945 | 4,960 | 4,910 | 4,925 | 9,800 |
| 2015/01/15 | 4,960 | 5,010 | 4,940 | 5,010 | 5,000 |
| 2015/01/14 | 4,975 | 4,985 | 4,910 | 4,945 | 5,500 |
| 2015/01/13 | 5,000 | 5,010 | 4,930 | 4,990 | 7,900 |
| 2015/01/09 | 5,010 | 5,040 | 4,985 | 4,990 | 7,000 |
| 2015/01/08 | 4,965 | 5,050 | 4,965 | 5,040 | 7,100 |
| 2015/01/07 | 4,900 | 5,000 | 4,900 | 4,960 | 5,900 |
| 2015/01/06 | 4,950 | 4,995 | 4,900 | 4,965 | 9,200 |
| 2015/01/05 | 5,030 | 5,050 | 4,970 | 5,010 | 6,300 |