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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,340 | 3,340 | 3,310 | 3,320 | 10,600 |
| 2017/12/28 | 3,320 | 3,355 | 3,315 | 3,340 | 18,100 |
| 2017/12/27 | 3,330 | 3,330 | 3,310 | 3,330 | 9,200 |
| 2017/12/26 | 3,325 | 3,335 | 3,300 | 3,310 | 18,000 |
| 2017/12/25 | 3,320 | 3,325 | 3,295 | 3,325 | 19,300 |
| 2017/12/22 | 3,360 | 3,390 | 3,330 | 3,340 | 22,100 |
| 2017/12/21 | 3,270 | 3,360 | 3,270 | 3,360 | 69,600 |
| 2017/12/20 | 3,280 | 3,290 | 3,260 | 3,280 | 23,400 |
| 2017/12/19 | 3,300 | 3,310 | 3,275 | 3,275 | 35,300 |
| 2017/12/18 | 3,325 | 3,325 | 3,300 | 3,300 | 19,000 |
| 2017/12/15 | 3,365 | 3,365 | 3,310 | 3,325 | 24,900 |
| 2017/12/14 | 3,280 | 3,355 | 3,280 | 3,350 | 37,600 |
| 2017/12/13 | 3,320 | 3,335 | 3,275 | 3,275 | 61,900 |
| 2017/12/12 | 3,335 | 3,340 | 3,325 | 3,335 | 21,200 |
| 2017/12/11 | 3,345 | 3,345 | 3,305 | 3,335 | 25,300 |
| 2017/12/08 | 3,295 | 3,340 | 3,295 | 3,325 | 45,700 |
| 2017/12/07 | 3,295 | 3,310 | 3,265 | 3,295 | 49,300 |
| 2017/12/06 | 3,250 | 3,280 | 3,235 | 3,270 | 49,600 |
| 2017/12/05 | 3,225 | 3,250 | 3,200 | 3,245 | 44,200 |
| 2017/12/04 | 3,235 | 3,255 | 3,190 | 3,200 | 66,300 |
| 2017/12/01 | 3,230 | 3,250 | 3,210 | 3,230 | 59,600 |
| 2017/11/30 | 3,230 | 3,245 | 3,210 | 3,230 | 61,100 |
| 2017/11/29 | 3,225 | 3,265 | 3,220 | 3,230 | 43,900 |
| 2017/11/28 | 3,220 | 3,245 | 3,210 | 3,225 | 18,500 |
| 2017/11/27 | 3,260 | 3,275 | 3,210 | 3,220 | 53,000 |
| 2017/11/24 | 3,265 | 3,270 | 3,225 | 3,255 | 45,200 |
| 2017/11/22 | 3,360 | 3,390 | 3,260 | 3,265 | 113,100 |
| 2017/11/21 | 3,360 | 3,400 | 3,345 | 3,375 | 34,000 |
| 2017/11/20 | 3,360 | 3,405 | 3,355 | 3,380 | 20,200 |
| 2017/11/17 | 3,385 | 3,410 | 3,350 | 3,360 | 23,800 |
| 2017/11/16 | 3,360 | 3,415 | 3,360 | 3,380 | 21,700 |
| 2017/11/15 | 3,410 | 3,435 | 3,355 | 3,370 | 27,700 |
| 2017/11/14 | 3,460 | 3,470 | 3,385 | 3,435 | 44,200 |
| 2017/11/13 | 3,500 | 3,505 | 3,435 | 3,440 | 47,300 |
| 2017/11/10 | 3,400 | 3,525 | 3,390 | 3,435 | 98,200 |
| 2017/11/09 | 3,380 | 3,410 | 3,305 | 3,335 | 87,100 |
| 2017/11/08 | 3,335 | 3,375 | 3,315 | 3,360 | 44,500 |
| 2017/11/07 | 3,365 | 3,380 | 3,305 | 3,335 | 86,600 |
| 2017/11/06 | 3,405 | 3,415 | 3,350 | 3,365 | 75,500 |
| 2017/11/02 | 3,490 | 3,490 | 3,410 | 3,410 | 81,200 |
| 2017/11/01 | 3,520 | 3,570 | 3,490 | 3,500 | 54,800 |
| 2017/10/31 | 3,560 | 3,585 | 3,530 | 3,535 | 52,200 |
| 2017/10/30 | 3,700 | 3,700 | 3,495 | 3,535 | 107,100 |
| 2017/10/27 | 3,735 | 3,775 | 3,730 | 3,735 | 40,600 |
| 2017/10/26 | 3,745 | 3,780 | 3,710 | 3,745 | 33,700 |
| 2017/10/25 | 3,755 | 3,785 | 3,710 | 3,740 | 43,800 |
| 2017/10/24 | 3,690 | 3,765 | 3,690 | 3,730 | 66,400 |
| 2017/10/23 | 3,650 | 3,675 | 3,645 | 3,675 | 30,600 |
| 2017/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | 28,900 |
| 2017/10/19 | 3,585 | 3,640 | 3,585 | 3,630 | 25,000 |
| 2017/10/18 | 3,550 | 3,600 | 3,550 | 3,600 | 17,100 |
| 2017/10/17 | 3,580 | 3,585 | 3,540 | 3,550 | 23,900 |
| 2017/10/16 | 3,570 | 3,605 | 3,570 | 3,600 | 19,800 |
| 2017/10/13 | 3,585 | 3,610 | 3,580 | 3,580 | 13,400 |
| 2017/10/12 | 3,640 | 3,645 | 3,590 | 3,600 | 15,800 |
| 2017/10/11 | 3,545 | 3,630 | 3,545 | 3,630 | 35,600 |
| 2017/10/10 | 3,495 | 3,615 | 3,485 | 3,615 | 47,300 |
| 2017/10/06 | 3,545 | 3,555 | 3,510 | 3,520 | 30,600 |
| 2017/10/05 | 3,555 | 3,590 | 3,530 | 3,575 | 44,000 |
| 2017/10/04 | 3,610 | 3,645 | 3,580 | 3,590 | 34,400 |
| 2017/10/03 | 3,555 | 3,615 | 3,525 | 3,595 | 46,800 |
| 2017/10/02 | 3,600 | 3,605 | 3,525 | 3,535 | 35,900 |
| 2017/09/29 | 3,580 | 3,595 | 3,550 | 3,565 | 24,000 |
| 2017/09/28 | 3,580 | 3,590 | 3,520 | 3,550 | 61,200 |
| 2017/09/27 | 3,650 | 3,650 | 3,575 | 3,595 | 57,100 |
| 2017/09/26 | 3,720 | 3,730 | 3,675 | 3,695 | 112,200 |
| 2017/09/25 | 3,725 | 3,730 | 3,700 | 3,730 | 38,200 |
| 2017/09/22 | 3,720 | 3,720 | 3,680 | 3,690 | 25,000 |
| 2017/09/21 | 3,700 | 3,740 | 3,695 | 3,725 | 28,000 |
| 2017/09/20 | 3,700 | 3,705 | 3,660 | 3,690 | 35,100 |
| 2017/09/19 | 3,750 | 3,750 | 3,670 | 3,720 | 46,400 |
| 2017/09/15 | 3,645 | 3,730 | 3,625 | 3,730 | 46,200 |
| 2017/09/14 | 3,680 | 3,705 | 3,635 | 3,645 | 29,200 |
| 2017/09/13 | 3,685 | 3,705 | 3,640 | 3,665 | 27,100 |
| 2017/09/12 | 3,650 | 3,680 | 3,605 | 3,665 | 38,900 |
| 2017/09/11 | 3,610 | 3,655 | 3,550 | 3,590 | 45,300 |
| 2017/09/08 | 3,520 | 3,620 | 3,470 | 3,585 | 124,300 |
| 2017/09/07 | 3,635 | 3,655 | 3,570 | 3,610 | 40,000 |
| 2017/09/06 | 3,590 | 3,640 | 3,540 | 3,630 | 98,500 |
| 2017/09/05 | 3,550 | 3,595 | 3,530 | 3,545 | 89,000 |
| 2017/09/04 | 3,450 | 3,505 | 3,410 | 3,480 | 43,500 |
| 2017/09/01 | 3,500 | 3,505 | 3,400 | 3,465 | 53,700 |
| 2017/08/31 | 3,495 | 3,595 | 3,450 | 3,480 | 76,500 |
| 2017/08/30 | 3,270 | 3,480 | 3,265 | 3,465 | 137,900 |
| 2017/08/29 | 3,235 | 3,255 | 3,210 | 3,235 | 26,500 |
| 2017/08/28 | 3,270 | 3,285 | 3,250 | 3,255 | 14,100 |
| 2017/08/25 | 3,220 | 3,290 | 3,220 | 3,270 | 22,100 |
| 2017/08/24 | 3,330 | 3,330 | 3,205 | 3,205 | 53,300 |
| 2017/08/23 | 3,365 | 3,365 | 3,315 | 3,325 | 16,000 |
| 2017/08/22 | 3,270 | 3,345 | 3,270 | 3,340 | 28,500 |
| 2017/08/21 | 3,245 | 3,280 | 3,220 | 3,265 | 30,100 |
| 2017/08/18 | 3,250 | 3,295 | 3,225 | 3,240 | 41,900 |
| 2017/08/17 | 3,340 | 3,350 | 3,245 | 3,250 | 43,600 |
| 2017/08/16 | 3,380 | 3,380 | 3,335 | 3,365 | 29,000 |
| 2017/08/15 | 3,270 | 3,395 | 3,265 | 3,375 | 68,500 |
| 2017/08/14 | 3,260 | 3,290 | 3,260 | 3,265 | 24,800 |
| 2017/08/10 | 3,260 | 3,300 | 3,260 | 3,300 | 15,000 |
| 2017/08/09 | 3,300 | 3,310 | 3,275 | 3,290 | 20,200 |
| 2017/08/08 | 3,330 | 3,330 | 3,265 | 3,300 | 23,900 |
| 2017/08/07 | 3,320 | 3,330 | 3,290 | 3,310 | 26,300 |
| 2017/08/04 | 3,310 | 3,345 | 3,305 | 3,320 | 21,400 |
| 2017/08/03 | 3,310 | 3,310 | 3,250 | 3,300 | 25,500 |
| 2017/08/02 | 3,270 | 3,310 | 3,245 | 3,305 | 36,700 |
| 2017/08/01 | 3,165 | 3,350 | 3,165 | 3,300 | 91,600 |
| 2017/07/31 | 3,450 | 3,450 | 3,145 | 3,205 | 229,600 |
| 2017/07/28 | 3,265 | 3,480 | 3,250 | 3,455 | 217,400 |
| 2017/07/27 | 3,270 | 3,285 | 3,245 | 3,265 | 39,100 |
| 2017/07/26 | 3,245 | 3,270 | 3,220 | 3,250 | 33,200 |
| 2017/07/25 | 3,255 | 3,255 | 3,215 | 3,225 | 23,000 |
| 2017/07/24 | 3,190 | 3,235 | 3,170 | 3,225 | 46,900 |
| 2017/07/21 | 3,245 | 3,250 | 3,160 | 3,190 | 53,400 |
| 2017/07/20 | 3,065 | 3,275 | 3,065 | 3,250 | 146,500 |
| 2017/07/19 | 3,075 | 3,085 | 3,060 | 3,060 | 36,200 |
| 2017/07/18 | 3,105 | 3,105 | 3,060 | 3,085 | 29,600 |
| 2017/07/14 | 3,090 | 3,100 | 3,080 | 3,080 | 16,900 |
| 2017/07/13 | 3,115 | 3,120 | 3,090 | 3,100 | 16,100 |
| 2017/07/12 | 3,105 | 3,125 | 3,090 | 3,090 | 13,300 |
| 2017/07/11 | 3,060 | 3,110 | 3,060 | 3,100 | 21,000 |
| 2017/07/10 | 3,085 | 3,090 | 3,050 | 3,060 | 43,500 |
| 2017/07/07 | 3,075 | 3,130 | 3,075 | 3,085 | 47,000 |
| 2017/07/06 | 3,080 | 3,090 | 3,060 | 3,075 | 30,700 |
| 2017/07/05 | 3,110 | 3,110 | 3,060 | 3,080 | 35,300 |
| 2017/07/04 | 3,040 | 3,105 | 3,040 | 3,100 | 43,700 |
| 2017/07/03 | 3,035 | 3,065 | 3,015 | 3,025 | 65,600 |
| 2017/06/30 | 3,105 | 3,105 | 3,040 | 3,045 | 77,500 |
| 2017/06/29 | 3,120 | 3,130 | 3,110 | 3,110 | 42,900 |
| 2017/06/28 | 3,135 | 3,140 | 3,115 | 3,115 | 25,300 |
| 2017/06/27 | 3,160 | 3,170 | 3,130 | 3,145 | 31,800 |
| 2017/06/26 | 3,125 | 3,160 | 3,125 | 3,155 | 29,000 |
| 2017/06/23 | 3,200 | 3,215 | 3,120 | 3,125 | 60,900 |
| 2017/06/22 | 3,185 | 3,215 | 3,175 | 3,200 | 23,300 |
| 2017/06/21 | 3,190 | 3,225 | 3,190 | 3,190 | 30,100 |
| 2017/06/20 | 3,180 | 3,240 | 3,180 | 3,220 | 46,900 |
| 2017/06/19 | 3,180 | 3,205 | 3,155 | 3,165 | 38,200 |
| 2017/06/16 | 3,210 | 3,220 | 3,175 | 3,175 | 51,700 |
| 2017/06/15 | 3,230 | 3,250 | 3,205 | 3,210 | 22,700 |
| 2017/06/14 | 3,255 | 3,280 | 3,230 | 3,230 | 15,000 |
| 2017/06/13 | 3,225 | 3,255 | 3,225 | 3,250 | 22,000 |
| 2017/06/12 | 3,225 | 3,240 | 3,185 | 3,225 | 35,400 |
| 2017/06/09 | 3,255 | 3,285 | 3,225 | 3,240 | 31,000 |
| 2017/06/08 | 3,325 | 3,325 | 3,260 | 3,270 | 26,900 |
| 2017/06/07 | 3,305 | 3,305 | 3,265 | 3,285 | 20,300 |
| 2017/06/06 | 3,365 | 3,365 | 3,260 | 3,265 | 48,000 |
| 2017/06/05 | 3,350 | 3,365 | 3,320 | 3,335 | 42,700 |
| 2017/06/02 | 3,325 | 3,360 | 3,320 | 3,340 | 40,200 |
| 2017/06/01 | 3,270 | 3,315 | 3,270 | 3,305 | 36,500 |
| 2017/05/31 | 3,350 | 3,350 | 3,265 | 3,265 | 37,600 |
| 2017/05/30 | 3,335 | 3,350 | 3,305 | 3,350 | 25,700 |
| 2017/05/29 | 3,295 | 3,335 | 3,285 | 3,310 | 50,400 |
| 2017/05/26 | 3,350 | 3,375 | 3,250 | 3,270 | 84,300 |
| 2017/05/25 | 3,430 | 3,435 | 3,355 | 3,355 | 63,800 |
| 2017/05/24 | 3,525 | 3,555 | 3,440 | 3,450 | 35,600 |
| 2017/05/23 | 3,495 | 3,520 | 3,450 | 3,515 | 32,200 |
| 2017/05/22 | 3,495 | 3,495 | 3,440 | 3,460 | 32,100 |
| 2017/05/19 | 3,585 | 3,620 | 3,355 | 3,440 | 97,900 |
| 2017/05/18 | 3,590 | 3,630 | 3,585 | 3,590 | 43,400 |
| 2017/05/17 | 3,650 | 3,650 | 3,575 | 3,645 | 51,100 |
| 2017/05/16 | 3,745 | 3,760 | 3,675 | 3,680 | 43,800 |
| 2017/05/15 | 3,800 | 3,825 | 3,770 | 3,810 | 10,700 |
| 2017/05/12 | 3,800 | 3,810 | 3,765 | 3,800 | 21,100 |
| 2017/05/11 | 3,810 | 3,830 | 3,790 | 3,820 | 13,500 |
| 2017/05/10 | 3,770 | 3,820 | 3,760 | 3,815 | 13,200 |
| 2017/05/09 | 3,760 | 3,825 | 3,760 | 3,775 | 19,800 |
| 2017/05/08 | 3,750 | 3,815 | 3,750 | 3,800 | 29,000 |
| 2017/05/02 | 3,705 | 3,755 | 3,705 | 3,740 | 10,900 |
| 2017/05/01 | 3,680 | 3,730 | 3,675 | 3,730 | 10,200 |
| 2017/04/28 | 3,735 | 3,740 | 3,680 | 3,695 | 18,700 |
| 2017/04/27 | 3,735 | 3,780 | 3,720 | 3,770 | 17,300 |
| 2017/04/26 | 3,775 | 3,775 | 3,730 | 3,735 | 10,900 |
| 2017/04/25 | 3,730 | 3,755 | 3,720 | 3,730 | 17,600 |
| 2017/04/24 | 3,665 | 3,730 | 3,655 | 3,730 | 17,600 |
| 2017/04/21 | 3,640 | 3,675 | 3,620 | 3,660 | 12,800 |
| 2017/04/20 | 3,625 | 3,660 | 3,625 | 3,630 | 10,400 |
| 2017/04/19 | 3,625 | 3,695 | 3,625 | 3,625 | 25,400 |
| 2017/04/18 | 3,740 | 3,740 | 3,665 | 3,670 | 11,000 |
| 2017/04/17 | 3,600 | 3,710 | 3,600 | 3,700 | 20,700 |
| 2017/04/14 | 3,645 | 3,665 | 3,615 | 3,625 | 12,600 |
| 2017/04/13 | 3,645 | 3,680 | 3,600 | 3,675 | 25,100 |
| 2017/04/12 | 3,720 | 3,720 | 3,650 | 3,690 | 14,500 |
| 2017/04/11 | 3,610 | 3,735 | 3,610 | 3,725 | 34,500 |
| 2017/04/10 | 3,760 | 3,770 | 3,640 | 3,640 | 46,500 |
| 2017/04/07 | 3,695 | 3,850 | 3,675 | 3,780 | 65,500 |
| 2017/04/06 | 3,755 | 3,770 | 3,700 | 3,715 | 18,600 |
| 2017/04/05 | 3,775 | 3,830 | 3,775 | 3,810 | 17,000 |
| 2017/04/04 | 3,800 | 3,845 | 3,755 | 3,800 | 23,000 |
| 2017/04/03 | 3,815 | 3,835 | 3,745 | 3,810 | 37,600 |
| 2017/03/31 | 3,900 | 3,945 | 3,860 | 3,860 | 24,600 |
| 2017/03/30 | 3,945 | 3,955 | 3,885 | 3,900 | 18,300 |
| 2017/03/29 | 3,965 | 4,000 | 3,955 | 3,965 | 19,000 |
| 2017/03/28 | 4,040 | 4,040 | 3,960 | 4,040 | 37,700 |
| 2017/03/27 | 4,035 | 4,040 | 3,965 | 3,970 | 18,600 |
| 2017/03/24 | 3,970 | 4,050 | 3,960 | 4,035 | 20,800 |
| 2017/03/23 | 4,000 | 4,015 | 3,945 | 3,975 | 16,300 |
| 2017/03/22 | 3,915 | 4,000 | 3,915 | 3,990 | 47,600 |
| 2017/03/21 | 3,920 | 3,995 | 3,915 | 3,960 | 34,300 |
| 2017/03/17 | 4,010 | 4,015 | 3,930 | 3,960 | 49,900 |
| 2017/03/16 | 4,035 | 4,055 | 4,015 | 4,040 | 16,400 |
| 2017/03/15 | 4,080 | 4,090 | 4,025 | 4,085 | 15,000 |
| 2017/03/14 | 4,045 | 4,125 | 4,000 | 4,080 | 40,200 |
| 2017/03/13 | 4,085 | 4,085 | 4,000 | 4,000 | 28,200 |
| 2017/03/10 | 4,050 | 4,100 | 3,940 | 4,090 | 63,700 |
| 2017/03/09 | 3,955 | 4,025 | 3,945 | 4,015 | 24,700 |
| 2017/03/08 | 3,910 | 3,980 | 3,910 | 3,975 | 20,500 |
| 2017/03/07 | 3,900 | 3,920 | 3,870 | 3,910 | 19,400 |
| 2017/03/06 | 3,930 | 3,930 | 3,885 | 3,910 | 20,100 |
| 2017/03/03 | 3,960 | 3,995 | 3,945 | 3,970 | 17,600 |
| 2017/03/02 | 4,000 | 4,025 | 3,975 | 3,990 | 22,400 |
| 2017/03/01 | 3,990 | 4,025 | 3,915 | 3,960 | 40,700 |
| 2017/02/28 | 3,910 | 4,040 | 3,910 | 4,000 | 86,900 |
| 2017/02/27 | 3,750 | 3,910 | 3,735 | 3,895 | 56,300 |
| 2017/02/24 | 3,795 | 3,815 | 3,720 | 3,750 | 29,300 |
| 2017/02/23 | 3,750 | 3,795 | 3,750 | 3,795 | 18,300 |
| 2017/02/22 | 3,680 | 3,745 | 3,665 | 3,740 | 25,800 |
| 2017/02/21 | 3,670 | 3,675 | 3,645 | 3,675 | 6,400 |
| 2017/02/20 | 3,680 | 3,680 | 3,645 | 3,670 | 6,300 |
| 2017/02/17 | 3,625 | 3,670 | 3,610 | 3,660 | 8,600 |
| 2017/02/16 | 3,645 | 3,680 | 3,635 | 3,660 | 9,100 |
| 2017/02/15 | 3,620 | 3,660 | 3,600 | 3,645 | 8,400 |
| 2017/02/14 | 3,675 | 3,710 | 3,620 | 3,620 | 23,600 |
| 2017/02/13 | 3,650 | 3,685 | 3,635 | 3,675 | 18,000 |
| 2017/02/10 | 3,610 | 3,655 | 3,610 | 3,625 | 15,800 |
| 2017/02/09 | 3,600 | 3,640 | 3,585 | 3,605 | 10,800 |
| 2017/02/08 | 3,620 | 3,640 | 3,605 | 3,635 | 12,500 |
| 2017/02/07 | 3,585 | 3,635 | 3,580 | 3,620 | 10,500 |
| 2017/02/06 | 3,570 | 3,635 | 3,530 | 3,585 | 20,700 |
| 2017/02/03 | 3,510 | 3,550 | 3,470 | 3,500 | 14,200 |
| 2017/02/02 | 3,650 | 3,665 | 3,500 | 3,520 | 27,900 |
| 2017/02/01 | 3,580 | 3,630 | 3,570 | 3,625 | 33,800 |
| 2017/01/31 | 3,465 | 3,610 | 3,405 | 3,580 | 39,500 |
| 2017/01/30 | 3,500 | 3,500 | 3,405 | 3,465 | 9,700 |
| 2017/01/27 | 3,475 | 3,490 | 3,425 | 3,430 | 14,000 |
| 2017/01/26 | 3,410 | 3,470 | 3,410 | 3,470 | 14,300 |
| 2017/01/25 | 3,395 | 3,410 | 3,370 | 3,400 | 8,300 |
| 2017/01/24 | 3,350 | 3,400 | 3,350 | 3,375 | 10,200 |
| 2017/01/23 | 3,340 | 3,385 | 3,335 | 3,365 | 6,700 |
| 2017/01/20 | 3,375 | 3,420 | 3,365 | 3,390 | 11,400 |
| 2017/01/19 | 3,340 | 3,380 | 3,340 | 3,375 | 8,800 |
| 2017/01/18 | 3,380 | 3,380 | 3,325 | 3,340 | 7,300 |
| 2017/01/17 | 3,395 | 3,395 | 3,355 | 3,370 | 9,900 |
| 2017/01/16 | 3,390 | 3,410 | 3,390 | 3,395 | 5,800 |
| 2017/01/13 | 3,370 | 3,420 | 3,355 | 3,415 | 9,400 |
| 2017/01/12 | 3,385 | 3,395 | 3,350 | 3,375 | 25,200 |
| 2017/01/11 | 3,410 | 3,410 | 3,390 | 3,400 | 13,100 |
| 2017/01/10 | 3,440 | 3,440 | 3,380 | 3,415 | 27,400 |
| 2017/01/06 | 3,415 | 3,445 | 3,410 | 3,425 | 27,600 |
| 2017/01/05 | 3,450 | 3,465 | 3,405 | 3,460 | 20,300 |
| 2017/01/04 | 3,475 | 3,495 | 3,420 | 3,425 | 34,600 |