4839 (株)WOWOW の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,495	3,515	3,490	3,505	15,100	3,505
2016-12-29	3,450	3,500	3,440	3,500	20,600	3,500
2016-12-28	3,435	3,480	3,435	3,465	7,300	3,465
2016-12-27	3,480	3,495	3,440	3,475	24,400	3,475
2016-12-26	3,380	3,500	3,380	3,480	43,400	3,480
2016-12-22	3,385	3,385	3,360	3,380	10,900	3,380
2016-12-21	3,330	3,390	3,310	3,385	37,800	3,385
2016-12-20	3,250	3,325	3,250	3,320	14,800	3,320
2016-12-19	3,300	3,300	3,255	3,270	22,900	3,270
2016-12-16	3,345	3,355	3,315	3,330	29,800	3,330
2016-12-15	3,205	3,310	3,195	3,285	51,400	3,285
2016-12-14	3,195	3,200	3,125	3,150	15,400	3,150
2016-12-13	3,185	3,200	3,170	3,195	11,100	3,195
2016-12-12	3,145	3,180	3,135	3,175	16,600	3,175
2016-12-09	3,090	3,150	3,065	3,150	32,800	3,150
2016-12-08	3,045	3,060	3,025	3,055	24,100	3,055
2016-12-07	3,020	3,030	2,978	3,020	16,800	3,020
2016-12-06	3,010	3,020	2,993	2,995	10,500	2,995
2016-12-05	2,971	3,020	2,956	3,005	13,100	3,005
2016-12-02	3,015	3,020	2,977	2,993	12,000	2,993
2016-12-01	2,995	3,040	2,985	2,995	16,900	2,995
2016-11-30	3,000	3,015	2,991	2,994	16,800	2,994
2016-11-29	3,005	3,025	3,000	3,025	6,600	3,025
2016-11-28	3,065	3,065	3,010	3,035	10,300	3,035
2016-11-25	3,100	3,100	3,050	3,065	11,600	3,065
2016-11-24	3,090	3,100	3,070	3,100	14,200	3,100
2016-11-22	3,070	3,080	3,060	3,065	9,600	3,065
2016-11-21	3,020	3,080	3,020	3,080	15,700	3,080
2016-11-18	3,015	3,025	3,000	3,015	11,800	3,015
2016-11-17	3,005	3,030	2,983	3,005	10,100	3,005
2016-11-16	3,035	3,040	2,969	3,030	12,900	3,030
2016-11-15	2,999	3,030	2,967	3,025	14,700	3,025
2016-11-14	3,020	3,040	3,000	3,010	12,400	3,010
2016-11-11	2,969	3,040	2,969	3,020	34,000	3,020
2016-11-10	2,899	2,969	2,899	2,961	22,300	2,961
2016-11-09	2,932	2,948	2,820	2,836	47,600	2,836
2016-11-08	2,940	2,950	2,929	2,930	9,600	2,930
2016-11-07	2,900	2,942	2,880	2,931	8,900	2,931
2016-11-04	2,880	2,927	2,856	2,898	18,700	2,898
2016-11-02	2,947	2,965	2,896	2,928	22,600	2,928
2016-11-01	3,045	3,045	2,942	2,997	20,200	2,997
2016-10-31	2,850	3,005	2,848	3,005	51,500	3,005
2016-10-28	2,844	2,844	2,806	2,816	24,300	2,816
2016-10-27	2,887	2,910	2,839	2,844	18,300	2,844
2016-10-26	2,875	2,894	2,830	2,887	25,600	2,887
2016-10-25	2,862	2,889	2,862	2,875	10,600	2,875
2016-10-24	2,895	2,896	2,866	2,871	9,900	2,871
2016-10-21	2,869	2,896	2,869	2,896	10,000	2,896
2016-10-20	2,830	2,894	2,830	2,894	21,200	2,894
2016-10-19	2,787	2,835	2,785	2,834	20,000	2,834
2016-10-17	2,770	2,796	2,757	2,781	12,300	2,781
2016-10-13	2,780	2,800	2,759	2,775	7,100	2,775
2016-10-12	2,780	2,802	2,756	2,763	13,200	2,763
2016-10-11	2,775	2,807	2,773	2,805	16,300	2,805
2016-10-07	2,795	2,804	2,767	2,804	15,200	2,804
2016-10-06	2,797	2,824	2,793	2,813	8,600	2,813
2016-10-05	2,824	2,825	2,799	2,815	14,500	2,815
2016-10-04	2,810	2,823	2,800	2,815	14,300	2,815
2016-10-03	2,808	2,828	2,776	2,808	15,300	2,808
2016-09-30	2,758	2,781	2,744	2,777	22,100	2,777
2016-09-29	2,845	2,851	2,781	2,808	33,100	2,808
2016-09-28	2,886	2,888	2,824	2,852	55,300	2,852
2016-09-27	2,890	2,943	2,887	2,943	97,800	2,943
2016-09-26	2,867	2,910	2,851	2,905	46,300	2,905
2016-09-23	2,870	2,887	2,836	2,846	29,500	2,846
2016-09-21	2,778	2,869	2,751	2,864	57,500	2,864
2016-09-20	2,808	2,808	2,755	2,782	39,600	2,782
2016-09-16	2,830	2,860	2,818	2,854	24,000	2,854
2016-09-15	2,850	2,850	2,820	2,830	12,100	2,830
2016-09-14	2,852	2,879	2,840	2,861	19,800	2,861
2016-09-13	2,872	2,891	2,871	2,876	16,400	2,876
2016-09-12	2,864	2,917	2,864	2,893	24,100	2,893
2016-09-09	2,951	2,969	2,918	2,938	42,000	2,938
2016-09-08	2,891	2,935	2,891	2,932	42,800	2,932
2016-09-07	2,800	2,859	2,800	2,858	18,700	2,858
2016-09-06	2,781	2,838	2,781	2,820	30,300	2,820
2016-09-05	2,746	2,760	2,730	2,754	36,100	2,754
2016-09-02	2,708	2,715	2,694	2,703	19,900	2,703
2016-09-01	2,721	2,732	2,714	2,728	14,400	2,728
2016-08-31	2,753	2,753	2,714	2,736	31,800	2,736
2016-08-30	2,729	2,729	2,692	2,704	10,400	2,704
2016-08-29	2,750	2,750	2,701	2,716	11,700	2,716
2016-08-26	2,708	2,732	2,667	2,718	19,100	2,718
2016-08-25	2,648	2,742	2,615	2,707	31,700	2,707
2016-08-24	2,658	2,664	2,635	2,654	9,800	2,654
2016-08-23	2,605	2,672	2,605	2,658	21,800	2,658
2016-08-22	2,573	2,629	2,573	2,623	13,400	2,623
2016-08-19	2,564	2,581	2,541	2,566	15,600	2,566
2016-08-18	2,590	2,608	2,564	2,564	16,400	2,564
2016-08-17	2,655	2,672	2,615	2,640	15,300	2,640
2016-08-16	2,715	2,717	2,667	2,667	14,600	2,667
2016-08-15	2,730	2,744	2,695	2,699	4,400	2,699
2016-08-12	2,747	2,761	2,726	2,730	10,700	2,730
2016-08-10	2,710	2,743	2,689	2,739	9,800	2,739
2016-08-09	2,667	2,733	2,636	2,710	14,300	2,710
2016-08-08	2,644	2,672	2,635	2,667	16,100	2,667
2016-08-05	2,676	2,719	2,624	2,629	18,600	2,629
2016-08-04	2,726	2,728	2,646	2,689	31,100	2,689
2016-08-03	2,832	2,853	2,721	2,726	44,700	2,726
2016-08-02	2,825	2,908	2,825	2,850	44,000	2,850
2016-08-01	2,799	2,812	2,741	2,800	46,600	2,800
2016-07-29	2,730	2,777	2,687	2,777	33,800	2,777
2016-07-28	2,748	2,785	2,714	2,768	49,100	2,768
2016-07-27	2,696	2,749	2,696	2,745	25,900	2,745
2016-07-26	2,624	2,690	2,620	2,682	32,200	2,682
2016-07-25	2,549	2,664	2,549	2,611	62,100	2,611
2016-07-22	2,508	2,553	2,500	2,541	29,900	2,541
2016-07-21	2,513	2,555	2,500	2,553	26,400	2,553
2016-07-20	2,508	2,515	2,481	2,502	16,400	2,502
2016-07-19	2,510	2,568	2,510	2,526	20,100	2,526
2016-07-15	2,512	2,518	2,425	2,510	25,300	2,510
2016-07-14	2,411	2,516	2,411	2,507	16,900	2,507
2016-07-13	2,456	2,476	2,431	2,436	12,500	2,436
2016-07-12	2,396	2,470	2,396	2,442	18,900	2,442
2016-07-11	2,320	2,386	2,310	2,368	13,700	2,368
2016-07-08	2,326	2,350	2,287	2,287	18,700	2,287
2016-07-07	2,342	2,365	2,325	2,339	10,200	2,339
2016-07-06	2,375	2,375	2,326	2,352	16,800	2,352
2016-07-05	2,453	2,460	2,392	2,405	25,900	2,405
2016-07-04	2,417	2,484	2,405	2,474	22,900	2,474
2016-07-01	2,381	2,434	2,381	2,415	20,500	2,415
2016-06-30	2,427	2,445	2,380	2,383	34,800	2,383
2016-06-29	2,450	2,450	2,410	2,427	24,400	2,427
2016-06-28	2,373	2,447	2,365	2,412	39,200	2,412
2016-06-27	2,328	2,381	2,326	2,372	40,600	2,372
2016-06-24	2,429	2,430	2,271	2,325	39,400	2,325
2016-06-23	2,358	2,407	2,358	2,396	13,500	2,396
2016-06-22	2,393	2,407	2,361	2,405	16,000	2,405
2016-06-21	2,339	2,395	2,330	2,383	16,300	2,383
2016-06-20	2,350	2,408	2,350	2,376	15,200	2,376
2016-06-17	2,302	2,356	2,300	2,350	44,900	2,350
2016-06-16	2,311	2,318	2,275	2,299	27,200	2,299
2016-06-15	2,319	2,359	2,302	2,311	22,300	2,311
2016-06-14	2,335	2,335	2,285	2,310	24,300	2,310
2016-06-13	2,413	2,416	2,336	2,336	24,500	2,336
2016-06-10	2,390	2,420	2,378	2,417	22,800	2,417
2016-06-09	2,414	2,418	2,385	2,390	16,900	2,390
2016-06-08	2,421	2,467	2,400	2,412	29,300	2,412
2016-06-07	2,434	2,470	2,405	2,431	15,600	2,431
2016-06-06	2,431	2,466	2,400	2,416	32,500	2,416
2016-06-03	2,466	2,529	2,410	2,434	21,100	2,434
2016-06-02	2,515	2,518	2,458	2,461	14,200	2,461
2016-06-01	2,537	2,551	2,506	2,515	15,800	2,515
2016-05-31	2,553	2,563	2,536	2,554	28,600	2,554
2016-05-30	2,570	2,576	2,544	2,553	15,500	2,553
2016-05-27	2,562	2,569	2,540	2,550	17,200	2,550
2016-05-26	2,579	2,579	2,544	2,545	15,600	2,545
2016-05-25	2,581	2,582	2,551	2,560	24,100	2,560
2016-05-24	2,598	2,614	2,546	2,550	19,300	2,550
2016-05-23	2,597	2,630	2,549	2,623	30,700	2,623
2016-05-20	2,528	2,620	2,527	2,614	36,200	2,614
2016-05-19	2,507	2,548	2,490	2,507	14,800	2,507
2016-05-18	2,510	2,520	2,447	2,520	43,600	2,520
2016-05-17	2,501	2,523	2,496	2,521	51,300	2,521
2016-05-16	2,473	2,485	2,444	2,485	37,300	2,485
2016-05-13	2,463	2,481	2,405	2,469	31,200	2,469
2016-05-12	2,448	2,485	2,422	2,484	21,300	2,484
2016-05-11	2,471	2,480	2,430	2,448	20,300	2,448
2016-05-10	2,426	2,470	2,422	2,454	20,800	2,454
2016-05-09	2,398	2,456	2,398	2,445	35,700	2,445
2016-05-06	2,308	2,379	2,308	2,379	45,600	2,379
2016-05-02	2,303	2,316	2,283	2,308	29,100	2,308
2016-04-28	2,386	2,405	2,334	2,337	31,600	2,337
2016-04-27	2,412	2,421	2,372	2,378	27,600	2,378
2016-04-26	2,479	2,479	2,366	2,418	35,500	2,418
2016-04-25	2,498	2,498	2,464	2,479	13,600	2,479
2016-04-22	2,486	2,510	2,472	2,510	19,000	2,510
2016-04-21	2,455	2,500	2,436	2,499	34,000	2,499
2016-04-20	2,440	2,477	2,439	2,444	17,400	2,444
2016-04-19	2,438	2,485	2,410	2,440	45,400	2,440
2016-04-18	2,421	2,464	2,367	2,440	46,900	2,440
2016-04-15	2,425	2,491	2,394	2,452	64,300	2,452
2016-04-14	2,435	2,440	2,375	2,427	40,500	2,427
2016-04-13	2,364	2,420	2,364	2,407	23,800	2,407
2016-04-12	2,364	2,382	2,336	2,349	19,200	2,349
2016-04-11	2,387	2,395	2,330	2,364	26,000	2,364
2016-04-08	2,285	2,424	2,266	2,387	39,600	2,387
2016-04-07	2,316	2,345	2,302	2,328	13,200	2,328
2016-04-06	2,286	2,331	2,286	2,305	23,000	2,305
2016-04-05	2,369	2,379	2,285	2,285	37,900	2,285
2016-04-04	2,329	2,413	2,322	2,375	32,400	2,375
2016-04-01	2,387	2,408	2,298	2,300	67,200	2,300
2016-03-31	2,477	2,490	2,387	2,387	43,800	2,387
2016-03-30	2,502	2,532	2,468	2,474	32,200	2,474
2016-03-29	2,513	2,573	2,511	2,527	26,400	2,527
2016-03-28	2,574	2,576	2,453	2,543	83,400	2,543
2016-03-25	2,571	2,600	2,525	2,574	51,900	2,574
2016-03-24	2,543	2,590	2,504	2,570	63,900	2,570
2016-03-23	2,600	2,603	2,529	2,550	39,900	2,550
2016-03-22	2,622	2,666	2,561	2,570	34,200	2,570
2016-03-18	2,680	2,680	2,578	2,582	62,900	2,582
2016-03-17	2,656	2,690	2,625	2,640	29,600	2,640
2016-03-16	2,640	2,668	2,620	2,653	18,000	2,653
2016-03-15	2,629	2,690	2,612	2,653	21,900	2,653
2016-03-14	2,672	2,690	2,622	2,631	16,600	2,631
2016-03-11	2,639	2,664	2,617	2,622	20,300	2,622
2016-03-10	2,653	2,699	2,628	2,680	10,700	2,680
2016-03-09	2,570	2,631	2,561	2,631	14,500	2,631
2016-03-08	2,637	2,691	2,572	2,591	22,400	2,591
2016-03-07	2,706	2,720	2,644	2,652	15,500	2,652
2016-03-04	2,697	2,747	2,688	2,707	20,200	2,707
2016-03-03	2,728	2,765	2,683	2,747	20,900	2,747
2016-03-02	2,679	2,737	2,679	2,731	28,800	2,731
2016-03-01	2,489	2,642	2,489	2,640	40,500	2,640
2016-02-29	2,540	2,552	2,459	2,459	19,600	2,459
2016-02-26	2,504	2,567	2,504	2,506	22,400	2,506
2016-02-25	2,433	2,520	2,433	2,502	14,200	2,502
2016-02-24	2,444	2,530	2,421	2,443	26,300	2,443
2016-02-23	2,567	2,576	2,472	2,472	22,000	2,472
2016-02-22	2,540	2,579	2,526	2,564	11,600	2,564
2016-02-19	2,510	2,566	2,501	2,546	19,300	2,546
2016-02-18	2,520	2,571	2,488	2,539	15,400	2,539
2016-02-17	2,450	2,477	2,421	2,471	18,900	2,471
2016-02-16	2,443	2,515	2,435	2,472	34,300	2,472
2016-02-15	2,315	2,438	2,300	2,429	32,200	2,429
2016-02-12	2,338	2,347	2,182	2,219	84,900	2,219
2016-02-10	2,604	2,669	2,370	2,425	52,300	2,425
2016-02-09	2,760	2,760	2,595	2,633	25,500	2,633
2016-02-08	2,620	2,811	2,620	2,796	33,900	2,796
2016-02-05	2,692	2,697	2,601	2,664	17,100	2,664
2016-02-04	2,810	2,811	2,708	2,717	30,500	2,717
2016-02-03	2,799	2,865	2,755	2,861	41,900	2,861
2016-02-02	2,801	2,847	2,786	2,810	21,900	2,810
2016-02-01	2,906	2,945	2,809	2,833	37,200	2,833
2016-01-29	2,739	2,881	2,726	2,878	37,400	2,878
2016-01-28	2,715	2,742	2,710	2,739	16,100	2,739
2016-01-27	2,613	2,717	2,613	2,715	23,600	2,715
2016-01-26	2,650	2,650	2,605	2,606	18,800	2,606
2016-01-25	2,669	2,674	2,621	2,650	19,400	2,650
2016-01-22	2,522	2,615	2,522	2,609	40,400	2,609
2016-01-21	2,522	2,630	2,472	2,472	41,000	2,472
2016-01-20	2,681	2,689	2,572	2,572	30,200	2,572
2016-01-19	2,697	2,720	2,672	2,692	24,700	2,692
2016-01-18	2,739	2,739	2,678	2,705	22,700	2,705
2016-01-15	2,776	2,793	2,730	2,741	26,800	2,741
2016-01-14	2,723	2,740	2,678	2,726	34,700	2,726
2016-01-13	2,753	2,830	2,745	2,798	21,000	2,798
2016-01-12	2,748	2,797	2,706	2,721	28,600	2,721
2016-01-08	2,835	2,845	2,752	2,757	55,600	2,757
2016-01-07	2,890	2,960	2,831	2,834	30,500	2,834
2016-01-06	2,957	2,984	2,891	2,897	31,500	2,897
2016-01-05	2,973	2,999	2,925	2,979	23,600	2,979
2016-01-04	3,000	3,050	2,960	2,961	25,500	2,961

分割・併合履歴： [2015-03-27]1株→2株 [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30