4839 (株)WOWOW の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 288,000 | 300,000 | 288,000 | 299,000 | 12 | 1,495 |
| 2001-12-27 | 290,000 | 296,000 | 276,000 | 296,000 | 73 | 1,480 |
| 2001-12-26 | 298,000 | 298,000 | 289,000 | 294,000 | 31 | 1,470 |
| 2001-12-25 | 285,000 | 285,000 | 274,000 | 274,000 | 51 | 1,370 |
| 2001-12-21 | 281,000 | 288,000 | 278,000 | 288,000 | 47 | 1,440 |
| 2001-12-20 | 294,000 | 294,000 | 275,000 | 293,000 | 70 | 1,465 |
| 2001-12-19 | 295,000 | 310,000 | 289,000 | 295,000 | 58 | 1,475 |
| 2001-12-18 | 330,000 | 330,000 | 280,000 | 283,000 | 90 | 1,415 |
| 2001-12-17 | 366,000 | 366,000 | 326,000 | 329,000 | 65 | 1,645 |
| 2001-12-14 | 387,000 | 387,000 | 375,000 | 376,000 | 11 | 1,880 |
| 2001-12-13 | 395,000 | 405,000 | 395,000 | 395,000 | 73 | 1,975 |
| 2001-12-12 | 400,000 | 405,000 | 400,000 | 405,000 | 51 | 2,025 |
| 2001-12-11 | 405,000 | 410,000 | 405,000 | 405,000 | 22 | 2,025 |
| 2001-12-10 | 420,000 | 420,000 | 400,000 | 410,000 | 44 | 2,050 |
| 2001-12-07 | 424,000 | 425,000 | 415,000 | 420,000 | 35 | 2,100 |
| 2001-12-06 | 425,000 | 435,000 | 419,000 | 426,000 | 132 | 2,130 |
| 2001-12-05 | 420,000 | 430,000 | 420,000 | 430,000 | 28 | 2,150 |
| 2001-12-04 | 432,000 | 432,000 | 420,000 | 430,000 | 16 | 2,150 |
| 2001-12-03 | 432,000 | 433,000 | 415,000 | 433,000 | 27 | 2,165 |
| 2001-11-30 | 430,000 | 435,000 | 421,000 | 433,000 | 54 | 2,165 |
| 2001-11-29 | 425,000 | 440,000 | 420,000 | 430,000 | 392 | 2,150 |
| 2001-11-28 | 415,000 | 430,000 | 415,000 | 430,000 | 88 | 2,150 |
| 2001-11-27 | 400,000 | 420,000 | 400,000 | 420,000 | 154 | 2,100 |
| 2001-11-26 | 404,000 | 405,000 | 386,000 | 405,000 | 84 | 2,025 |
| 2001-11-22 | 390,000 | 400,000 | 390,000 | 399,000 | 36 | 1,995 |
| 2001-11-21 | 395,000 | 404,000 | 390,000 | 400,000 | 48 | 2,000 |
| 2001-11-20 | 389,000 | 395,000 | 384,000 | 395,000 | 18 | 1,975 |
| 2001-11-19 | 380,000 | 397,000 | 380,000 | 397,000 | 23 | 1,985 |
| 2001-11-16 | 366,000 | 390,000 | 365,000 | 390,000 | 55 | 1,950 |
| 2001-11-15 | 367,000 | 367,000 | 365,000 | 366,000 | 13 | 1,830 |
| 2001-11-14 | 368,000 | 368,000 | 365,000 | 365,000 | 13 | 1,825 |
| 2001-11-13 | 381,000 | 381,000 | 365,000 | 368,000 | 21 | 1,840 |
| 2001-11-12 | 395,000 | 395,000 | 381,000 | 385,000 | 6 | 1,925 |
| 2001-11-09 | 385,000 | 405,000 | 385,000 | 400,000 | 204 | 2,000 |
| 2001-11-08 | 382,000 | 390,000 | 382,000 | 390,000 | 4 | 1,950 |
| 2001-11-07 | 400,000 | 400,000 | 381,000 | 390,000 | 34 | 1,950 |
| 2001-11-06 | 385,000 | 405,000 | 375,000 | 403,000 | 138 | 2,015 |
| 2001-11-05 | 380,000 | 390,000 | 371,000 | 385,000 | 17 | 1,925 |
| 2001-11-02 | 393,000 | 400,000 | 385,000 | 385,000 | 85 | 1,925 |
| 2001-11-01 | 375,000 | 385,000 | 371,000 | 385,000 | 37 | 1,925 |
| 2001-10-31 | 379,000 | 379,000 | 369,000 | 374,000 | 14 | 1,870 |
| 2001-10-30 | 376,000 | 379,000 | 371,000 | 379,000 | 5 | 1,895 |
| 2001-10-29 | 383,000 | 384,000 | 373,000 | 379,000 | 10 | 1,895 |
| 2001-10-26 | 394,000 | 394,000 | 372,000 | 379,000 | 27 | 1,895 |
| 2001-10-25 | 371,000 | 385,000 | 364,000 | 384,000 | 75 | 1,920 |
| 2001-10-24 | 376,000 | 379,000 | 365,000 | 371,000 | 61 | 1,855 |
| 2001-10-23 | 377,000 | 390,000 | 377,000 | 390,000 | 60 | 1,950 |
| 2001-10-22 | 379,000 | 380,000 | 365,000 | 380,000 | 30 | 1,900 |
| 2001-10-19 | 375,000 | 380,000 | 373,000 | 380,000 | 23 | 1,900 |
| 2001-10-18 | 381,000 | 389,000 | 380,000 | 389,000 | 13 | 1,945 |
| 2001-10-17 | 386,000 | 390,000 | 381,000 | 385,000 | 18 | 1,925 |
| 2001-10-16 | 381,000 | 390,000 | 381,000 | 390,000 | 6 | 1,950 |
| 2001-10-15 | 392,000 | 395,000 | 390,000 | 390,000 | 19 | 1,950 |
| 2001-10-12 | 395,000 | 395,000 | 381,000 | 395,000 | 14 | 1,975 |
| 2001-10-11 | 380,000 | 400,000 | 376,000 | 400,000 | 52 | 2,000 |
| 2001-10-10 | 384,000 | 385,000 | 379,000 | 380,000 | 11 | 1,900 |
| 2001-10-09 | 381,000 | 389,000 | 380,000 | 389,000 | 13 | 1,945 |
| 2001-10-05 | 383,000 | 383,000 | 380,000 | 380,000 | 6 | 1,900 |
| 2001-10-04 | 381,000 | 392,000 | 381,000 | 385,000 | 11 | 1,925 |
| 2001-10-03 | 381,000 | 387,000 | 381,000 | 381,000 | 13 | 1,905 |
| 2001-10-02 | 385,000 | 395,000 | 381,000 | 395,000 | 10 | 1,975 |
| 2001-10-01 | 395,000 | 398,000 | 372,000 | 398,000 | 23 | 1,990 |
| 2001-09-28 | 395,000 | 400,000 | 395,000 | 400,000 | 57 | 2,000 |
| 2001-09-27 | 395,000 | 400,000 | 391,000 | 400,000 | 31 | 2,000 |
| 2001-09-26 | 400,000 | 400,000 | 390,000 | 400,000 | 69 | 2,000 |
| 2001-09-25 | 398,000 | 403,000 | 395,000 | 400,000 | 24 | 2,000 |
| 2001-09-21 | 400,000 | 401,000 | 390,000 | 400,000 | 170 | 2,000 |
| 2001-09-20 | 405,000 | 405,000 | 380,000 | 405,000 | 38 | 2,025 |
| 2001-09-19 | 387,000 | 400,000 | 385,000 | 400,000 | 81 | 2,000 |
| 2001-09-18 | 394,000 | 394,000 | 381,000 | 387,000 | 18 | 1,935 |
| 2001-09-17 | 385,000 | 400,000 | 385,000 | 395,000 | 44 | 1,975 |
| 2001-09-14 | 398,000 | 400,000 | 380,000 | 390,000 | 55 | 1,950 |
| 2001-09-13 | 395,000 | 400,000 | 395,000 | 400,000 | 76 | 2,000 |
| 2001-09-11 | 425,000 | 430,000 | 420,000 | 430,000 | 68 | 2,150 |
| 2001-09-10 | 387,000 | 430,000 | 385,000 | 430,000 | 36 | 2,150 |
| 2001-09-07 | 423,000 | 423,000 | 400,000 | 417,000 | 57 | 2,085 |
| 2001-09-06 | 427,000 | 427,000 | 425,000 | 425,000 | 12 | 2,125 |
| 2001-09-05 | 449,000 | 449,000 | 427,000 | 443,000 | 36 | 2,215 |
| 2001-09-04 | 464,000 | 464,000 | 440,000 | 456,000 | 17 | 2,280 |
| 2001-09-03 | 475,000 | 475,000 | 450,000 | 474,000 | 12 | 2,370 |
| 2001-08-31 | 474,000 | 489,000 | 470,000 | 489,000 | 172 | 2,445 |
| 2001-08-30 | 483,000 | 483,000 | 470,000 | 479,000 | 53 | 2,395 |
| 2001-08-29 | 479,000 | 489,000 | 479,000 | 484,000 | 109 | 2,420 |
| 2001-08-28 | 455,000 | 479,000 | 455,000 | 479,000 | 306 | 2,395 |
| 2001-08-27 | 470,000 | 470,000 | 446,000 | 464,000 | 333 | 2,320 |
| 2001-08-24 | 465,000 | 470,000 | 460,000 | 470,000 | 70 | 2,350 |
| 2001-08-23 | 465,000 | 475,000 | 455,000 | 475,000 | 232 | 2,375 |
| 2001-08-22 | 470,000 | 475,000 | 455,000 | 470,000 | 66 | 2,350 |
| 2001-08-21 | 450,000 | 475,000 | 450,000 | 475,000 | 77 | 2,375 |
| 2001-08-20 | 438,000 | 450,000 | 430,000 | 450,000 | 158 | 2,250 |
| 2001-08-17 | 440,000 | 455,000 | 432,000 | 452,000 | 212 | 2,260 |
| 2001-08-16 | 448,000 | 450,000 | 441,000 | 450,000 | 32 | 2,250 |
| 2001-08-15 | 450,000 | 455,000 | 442,000 | 452,000 | 38 | 2,260 |
| 2001-08-14 | 448,000 | 465,000 | 441,000 | 465,000 | 102 | 2,325 |
| 2001-08-13 | 473,000 | 475,000 | 455,000 | 465,000 | 19 | 2,325 |
| 2001-08-10 | 485,000 | 485,000 | 475,000 | 475,000 | 2 | 2,375 |
| 2001-08-09 | 495,000 | 495,000 | 480,000 | 490,000 | 8 | 2,450 |
| 2001-08-08 | 500,000 | 500,000 | 494,000 | 500,000 | 6 | 2,500 |
| 2001-08-07 | 490,000 | 500,000 | 481,000 | 500,000 | 24 | 2,500 |
| 2001-08-06 | 515,000 | 515,000 | 490,000 | 490,000 | 26 | 2,450 |
| 2001-08-03 | 505,000 | 520,000 | 500,000 | 520,000 | 34 | 2,600 |
| 2001-08-02 | 495,000 | 505,000 | 490,000 | 505,000 | 57 | 2,525 |
| 2001-08-01 | 500,000 | 500,000 | 490,000 | 495,000 | 58 | 2,475 |
| 2001-07-31 | 496,000 | 505,000 | 496,000 | 505,000 | 202 | 2,525 |
| 2001-07-30 | 490,000 | 496,000 | 490,000 | 491,000 | 110 | 2,455 |
| 2001-07-27 | 461,000 | 497,000 | 451,000 | 495,000 | 65 | 2,475 |
| 2001-07-26 | 500,000 | 500,000 | 460,000 | 461,000 | 71 | 2,305 |
| 2001-07-25 | 500,000 | 500,000 | 480,000 | 495,000 | 33 | 2,475 |
| 2001-07-24 | 480,000 | 505,000 | 480,000 | 500,000 | 67 | 2,500 |
| 2001-07-23 | 474,000 | 488,000 | 470,000 | 480,000 | 58 | 2,400 |
| 2001-07-19 | 510,000 | 510,000 | 485,000 | 500,000 | 77 | 2,500 |
| 2001-07-18 | 520,000 | 520,000 | 500,000 | 520,000 | 72 | 2,600 |
| 2001-07-17 | 527,000 | 527,000 | 511,000 | 520,000 | 90 | 2,600 |
| 2001-07-16 | 549,000 | 549,000 | 530,000 | 545,000 | 28 | 2,725 |
| 2001-07-13 | 530,000 | 550,000 | 524,000 | 547,000 | 92 | 2,735 |
| 2001-07-12 | 532,000 | 550,000 | 526,000 | 530,000 | 45 | 2,650 |
| 2001-07-11 | 562,000 | 564,000 | 530,000 | 532,000 | 107 | 2,660 |
| 2001-07-10 | 579,000 | 580,000 | 570,000 | 570,000 | 111 | 2,850 |
| 2001-07-09 | 620,000 | 620,000 | 570,000 | 590,000 | 89 | 2,950 |
| 2001-07-06 | 595,000 | 613,000 | 595,000 | 600,000 | 83 | 3,000 |
| 2001-07-05 | 620,000 | 620,000 | 603,000 | 615,000 | 24 | 3,075 |
| 2001-07-04 | 618,000 | 620,000 | 601,000 | 620,000 | 110 | 3,100 |
| 2001-07-03 | 599,000 | 616,000 | 594,000 | 615,000 | 104 | 3,075 |
| 2001-07-02 | 610,000 | 613,000 | 594,000 | 600,000 | 112 | 3,000 |
| 2001-06-29 | 610,000 | 633,000 | 610,000 | 620,000 | 102 | 3,100 |
| 2001-06-28 | 610,000 | 620,000 | 595,000 | 610,000 | 670 | 3,050 |
| 2001-06-27 | 625,000 | 633,000 | 601,000 | 601,000 | 476 | 3,005 |
| 2001-06-26 | 570,000 | 620,000 | 556,000 | 620,000 | 374 | 3,100 |
| 2001-06-25 | 560,000 | 570,000 | 553,000 | 570,000 | 29 | 2,850 |
| 2001-06-22 | 570,000 | 582,000 | 563,000 | 580,000 | 110 | 2,900 |
| 2001-06-21 | 578,000 | 588,000 | 574,000 | 580,000 | 56 | 2,900 |
| 2001-06-20 | 549,000 | 580,000 | 535,000 | 579,000 | 77 | 2,895 |
| 2001-06-19 | 550,000 | 565,000 | 542,000 | 550,000 | 103 | 2,750 |
| 2001-06-18 | 567,000 | 567,000 | 535,000 | 560,000 | 528 | 2,800 |
| 2001-06-15 | 582,000 | 583,000 | 565,000 | 570,000 | 74 | 2,850 |
| 2001-06-14 | 591,000 | 591,000 | 582,000 | 585,000 | 76 | 2,925 |
| 2001-06-13 | 580,000 | 608,000 | 580,000 | 601,000 | 265 | 3,005 |
| 2001-06-12 | 603,000 | 619,000 | 600,000 | 600,000 | 115 | 3,000 |
| 2001-06-11 | 655,000 | 656,000 | 629,000 | 633,000 | 120 | 3,165 |
| 2001-06-08 | 671,000 | 674,000 | 655,000 | 666,000 | 403 | 3,330 |
| 2001-06-07 | 630,000 | 670,000 | 620,000 | 670,000 | 919 | 3,350 |
| 2001-06-06 | 598,000 | 598,000 | 582,000 | 583,000 | 62 | 2,915 |
| 2001-06-05 | 590,000 | 599,000 | 583,000 | 599,000 | 55 | 2,995 |
| 2001-06-04 | 588,000 | 608,000 | 588,000 | 599,000 | 41 | 2,995 |
| 2001-06-01 | 600,000 | 610,000 | 586,000 | 593,000 | 132 | 2,965 |
| 2001-05-31 | 619,000 | 620,000 | 598,000 | 619,000 | 174 | 3,095 |
| 2001-05-30 | 638,000 | 638,000 | 608,000 | 630,000 | 146 | 3,150 |
| 2001-05-29 | 629,000 | 635,000 | 610,000 | 631,000 | 162 | 3,155 |
| 2001-05-28 | 620,000 | 630,000 | 610,000 | 630,000 | 236 | 3,150 |
| 2001-05-25 | 605,000 | 630,000 | 591,000 | 600,000 | 331 | 3,000 |
| 2001-05-24 | 608,000 | 613,000 | 590,000 | 611,000 | 56 | 3,055 |
| 2001-05-23 | 590,000 | 615,000 | 570,000 | 615,000 | 246 | 3,075 |
| 2001-05-22 | 595,000 | 595,000 | 564,000 | 580,000 | 168 | 2,900 |
| 2001-05-21 | 595,000 | 595,000 | 571,000 | 590,000 | 293 | 2,950 |
| 2001-05-18 | 595,000 | 600,000 | 576,000 | 585,000 | 297 | 2,925 |
| 2001-05-17 | 611,000 | 620,000 | 598,000 | 605,000 | 610 | 3,025 |
| 2001-05-16 | 610,000 | 644,000 | 610,000 | 621,000 | 294 | 3,105 |
| 2001-05-15 | 620,000 | 644,000 | 620,000 | 630,000 | 408 | 3,150 |
| 2001-05-14 | 638,000 | 639,000 | 620,000 | 630,000 | 232 | 3,150 |
| 2001-05-11 | 650,000 | 650,000 | 631,000 | 636,000 | 220 | 3,180 |
| 2001-05-10 | 650,000 | 661,000 | 645,000 | 650,000 | 189 | 3,250 |
| 2001-05-09 | 697,000 | 697,000 | 650,000 | 676,000 | 270 | 3,380 |
| 2001-05-08 | 667,000 | 694,000 | 653,000 | 690,000 | 368 | 3,450 |
| 2001-05-07 | 637,000 | 645,000 | 620,000 | 640,000 | 731 | 3,200 |
| 2001-05-02 | 650,000 | 659,000 | 612,000 | 629,000 | 554 | 3,145 |
| 2001-05-01 | 675,000 | 679,000 | 645,000 | 650,000 | 410 | 3,250 |
| 2001-04-27 | 690,000 | 691,000 | 670,000 | 673,000 | 389 | 3,365 |
| 2001-04-26 | 730,000 | 732,000 | 695,000 | 700,000 | 650 | 3,500 |
| 2001-04-25 | 675,000 | 740,000 | 670,000 | 720,000 | 920 | 3,600 |
| 2001-04-24 | 670,000 | 695,000 | 641,000 | 695,000 | 2,108 | 3,475 |
| 2001-04-23 | 700,000 | 730,000 | 671,000 | 700,000 | 2,801 | 3,500 |
| 2001-04-20 | 870,000 | 930,000 | 770,000 | 770,000 | 6,219 | 3,850 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
