4839 (株)WOWOW の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,795	2,802	2,757	2,765	11,200	2,765
2019-12-27	2,774	2,809	2,770	2,795	10,800	2,795
2019-12-26	2,740	2,775	2,729	2,775	18,200	2,775
2019-12-25	2,771	2,772	2,740	2,740	9,300	2,740
2019-12-24	2,806	2,817	2,768	2,780	10,200	2,780
2019-12-23	2,820	2,830	2,791	2,803	11,700	2,803
2019-12-20	2,795	2,834	2,790	2,825	16,800	2,825
2019-12-19	2,799	2,813	2,791	2,800	8,900	2,800
2019-12-18	2,806	2,806	2,770	2,800	11,100	2,800
2019-12-17	2,802	2,810	2,777	2,809	23,800	2,809
2019-12-16	2,776	2,790	2,768	2,780	10,500	2,780
2019-12-13	2,786	2,819	2,759	2,773	33,600	2,773
2019-12-12	2,750	2,757	2,721	2,755	8,300	2,755
2019-12-11	2,774	2,774	2,734	2,734	8,200	2,734
2019-12-10	2,730	2,773	2,723	2,773	22,500	2,773
2019-12-09	2,740	2,742	2,712	2,712	9,900	2,712
2019-12-06	2,678	2,730	2,671	2,730	21,000	2,730
2019-12-05	2,697	2,697	2,664	2,678	17,600	2,678
2019-12-04	2,700	2,700	2,675	2,688	19,700	2,688
2019-12-03	2,694	2,698	2,666	2,682	12,300	2,682
2019-12-02	2,700	2,726	2,694	2,701	8,600	2,701
2019-11-29	2,710	2,713	2,692	2,693	7,600	2,693
2019-11-28	2,726	2,726	2,695	2,716	8,100	2,716
2019-11-27	2,725	2,738	2,713	2,726	7,400	2,726
2019-11-26	2,732	2,748	2,724	2,738	19,300	2,738
2019-11-25	2,750	2,750	2,729	2,732	9,400	2,732
2019-11-22	2,741	2,749	2,726	2,727	9,300	2,727
2019-11-21	2,726	2,731	2,694	2,728	12,600	2,728
2019-11-20	2,726	2,727	2,696	2,714	8,700	2,714
2019-11-19	2,720	2,735	2,717	2,726	6,400	2,726
2019-11-18	2,712	2,728	2,700	2,722	10,100	2,722
2019-11-15	2,693	2,736	2,693	2,724	10,500	2,724
2019-11-14	2,702	2,709	2,682	2,692	15,000	2,692
2019-11-13	2,768	2,768	2,700	2,708	14,400	2,708
2019-11-12	2,766	2,772	2,737	2,760	18,200	2,760
2019-11-11	2,750	2,784	2,748	2,777	33,100	2,777
2019-11-08	2,699	2,747	2,696	2,737	52,200	2,737
2019-11-07	2,640	2,697	2,640	2,697	26,100	2,697
2019-11-06	2,676	2,680	2,633	2,638	27,700	2,638
2019-11-05	2,678	2,685	2,660	2,676	27,400	2,676
2019-11-01	2,658	2,676	2,628	2,649	31,400	2,649
2019-10-31	2,643	2,660	2,608	2,608	30,200	2,608
2019-10-30	2,617	2,670	2,609	2,667	40,400	2,667
2019-10-29	2,649	2,672	2,608	2,608	43,500	2,608
2019-10-28	2,634	2,634	2,613	2,621	19,000	2,621
2019-10-25	2,600	2,661	2,579	2,637	77,700	2,637
2019-10-24	2,601	2,608	2,588	2,588	12,800	2,588
2019-10-23	2,585	2,591	2,570	2,591	11,100	2,591
2019-10-21	2,574	2,587	2,574	2,581	8,600	2,581
2019-10-18	2,581	2,598	2,557	2,563	17,400	2,563
2019-10-17	2,595	2,613	2,575	2,575	14,100	2,575
2019-10-16	2,601	2,637	2,600	2,600	18,500	2,600
2019-10-15	2,559	2,596	2,557	2,586	20,000	2,586
2019-10-11	2,540	2,542	2,522	2,540	23,100	2,540
2019-10-10	2,557	2,557	2,529	2,539	12,700	2,539
2019-10-09	2,578	2,585	2,551	2,553	15,500	2,553
2019-10-08	2,555	2,573	2,554	2,570	14,200	2,570
2019-10-07	2,555	2,555	2,529	2,547	9,100	2,547
2019-10-04	2,541	2,558	2,528	2,558	13,800	2,558
2019-10-03	2,583	2,587	2,525	2,549	33,200	2,549
2019-10-02	2,619	2,642	2,602	2,603	19,500	2,603
2019-10-01	2,611	2,655	2,603	2,620	21,800	2,620
2019-09-30	2,600	2,644	2,581	2,619	36,500	2,619
2019-09-27	2,680	2,680	2,583	2,617	105,800	2,617
2019-09-26	2,695	2,729	2,695	2,707	141,300	2,707
2019-09-25	2,670	2,691	2,670	2,680	41,500	2,680
2019-09-24	2,665	2,690	2,665	2,665	42,900	2,665
2019-09-20	2,698	2,699	2,644	2,663	51,800	2,663
2019-09-19	2,627	2,685	2,622	2,680	47,300	2,680
2019-09-18	2,644	2,648	2,603	2,607	35,300	2,607
2019-09-17	2,632	2,644	2,621	2,632	91,500	2,632
2019-09-13	2,613	2,634	2,601	2,625	48,700	2,625
2019-09-12	2,625	2,628	2,580	2,580	59,000	2,580
2019-09-11	2,583	2,616	2,575	2,601	26,600	2,601
2019-09-10	2,577	2,585	2,558	2,558	27,500	2,558
2019-09-09	2,544	2,575	2,537	2,574	37,200	2,574
2019-09-06	2,559	2,563	2,530	2,530	26,500	2,530
2019-09-05	2,507	2,558	2,507	2,543	53,200	2,543
2019-09-04	2,508	2,525	2,501	2,501	16,800	2,501
2019-09-03	2,501	2,522	2,497	2,514	45,800	2,514
2019-09-02	2,530	2,533	2,506	2,506	14,000	2,506
2019-08-30	2,501	2,529	2,500	2,526	53,300	2,526
2019-08-29	2,487	2,497	2,477	2,486	26,800	2,486
2019-08-28	2,493	2,493	2,458	2,474	14,300	2,474
2019-08-27	2,484	2,493	2,477	2,477	10,900	2,477
2019-08-26	2,465	2,471	2,450	2,460	25,100	2,460
2019-08-23	2,479	2,480	2,463	2,471	11,900	2,471
2019-08-22	2,485	2,492	2,471	2,476	13,100	2,476
2019-08-21	2,489	2,489	2,475	2,482	13,700	2,482
2019-08-20	2,484	2,510	2,471	2,509	11,800	2,509
2019-08-19	2,460	2,472	2,449	2,464	15,800	2,464
2019-08-16	2,456	2,456	2,442	2,449	19,300	2,449
2019-08-15	2,454	2,465	2,434	2,456	24,300	2,456
2019-08-14	2,492	2,501	2,482	2,490	20,900	2,490
2019-08-13	2,511	2,511	2,480	2,492	27,300	2,492
2019-08-09	2,552	2,552	2,525	2,539	18,000	2,539
2019-08-08	2,541	2,553	2,534	2,535	15,900	2,535
2019-08-07	2,530	2,565	2,525	2,554	18,000	2,554
2019-08-06	2,485	2,529	2,463	2,526	28,300	2,526
2019-08-05	2,556	2,560	2,495	2,524	38,800	2,524
2019-08-02	2,589	2,593	2,558	2,568	51,800	2,568
2019-08-01	2,622	2,646	2,584	2,638	33,000	2,638
2019-07-31	2,586	2,703	2,575	2,630	74,900	2,630
2019-07-30	2,602	2,628	2,602	2,609	17,800	2,609
2019-07-29	2,608	2,608	2,594	2,603	14,800	2,603
2019-07-26	2,600	2,611	2,598	2,607	6,500	2,607
2019-07-25	2,596	2,623	2,592	2,598	14,100	2,598
2019-07-24	2,607	2,607	2,586	2,595	20,600	2,595
2019-07-23	2,607	2,612	2,601	2,601	19,700	2,601
2019-07-22	2,615	2,616	2,604	2,604	10,900	2,604
2019-07-19	2,603	2,638	2,603	2,615	17,000	2,615
2019-07-18	2,660	2,663	2,600	2,600	24,700	2,600
2019-07-17	2,660	2,665	2,641	2,658	16,700	2,658
2019-07-16	2,716	2,748	2,665	2,665	25,600	2,665
2019-07-12	2,721	2,750	2,716	2,716	9,400	2,716
2019-07-11	2,724	2,749	2,716	2,728	13,400	2,728
2019-07-10	2,711	2,737	2,709	2,724	10,200	2,724
2019-07-09	2,721	2,740	2,715	2,715	7,000	2,715
2019-07-08	2,733	2,747	2,720	2,720	11,800	2,720
2019-07-05	2,752	2,754	2,728	2,733	10,900	2,733
2019-07-04	2,729	2,755	2,729	2,752	6,500	2,752
2019-07-03	2,700	2,741	2,700	2,729	8,800	2,729
2019-07-02	2,715	2,727	2,700	2,702	9,000	2,702
2019-07-01	2,666	2,720	2,666	2,720	14,800	2,720
2019-06-28	2,679	2,703	2,654	2,654	19,400	2,654
2019-06-27	2,682	2,698	2,676	2,680	10,300	2,680
2019-06-26	2,680	2,724	2,680	2,682	18,000	2,682
2019-06-25	2,719	2,726	2,677	2,680	11,500	2,680
2019-06-24	2,693	2,719	2,673	2,701	20,600	2,701
2019-06-21	2,639	2,683	2,639	2,683	21,600	2,683
2019-06-20	2,633	2,695	2,632	2,660	25,500	2,660
2019-06-19	2,617	2,620	2,602	2,603	19,000	2,603
2019-06-18	2,635	2,649	2,597	2,601	13,200	2,601
2019-06-17	2,663	2,663	2,610	2,614	14,300	2,614
2019-06-14	2,673	2,673	2,650	2,658	21,500	2,658
2019-06-13	2,663	2,675	2,645	2,660	12,300	2,660
2019-06-12	2,657	2,664	2,644	2,657	15,500	2,657
2019-06-11	2,632	2,637	2,620	2,637	18,200	2,637
2019-06-10	2,636	2,637	2,610	2,622	21,400	2,622
2019-06-07	2,637	2,646	2,625	2,635	10,900	2,635
2019-06-06	2,636	2,656	2,627	2,632	14,500	2,632
2019-06-05	2,646	2,648	2,613	2,637	20,000	2,637
2019-06-04	2,594	2,609	2,571	2,609	19,700	2,609
2019-06-03	2,630	2,630	2,576	2,594	23,600	2,594
2019-05-31	2,692	2,695	2,628	2,642	22,100	2,642
2019-05-30	2,701	2,719	2,692	2,692	13,700	2,692
2019-05-29	2,702	2,721	2,694	2,709	13,900	2,709
2019-05-28	2,730	2,730	2,687	2,702	24,400	2,702
2019-05-27	2,704	2,730	2,703	2,730	9,500	2,730
2019-05-24	2,675	2,717	2,670	2,701	21,100	2,701
2019-05-23	2,687	2,688	2,666	2,675	14,400	2,675
2019-05-22	2,770	2,770	2,672	2,674	34,000	2,674
2019-05-21	2,772	2,785	2,755	2,770	16,800	2,770
2019-05-20	2,759	2,780	2,759	2,772	16,100	2,772
2019-05-17	2,689	2,739	2,680	2,739	27,300	2,739
2019-05-16	2,752	2,752	2,645	2,678	47,400	2,678
2019-05-15	2,827	2,827	2,739	2,761	25,800	2,761
2019-05-14	2,800	2,814	2,780	2,790	16,600	2,790
2019-05-13	2,861	2,862	2,822	2,831	9,200	2,831
2019-05-10	2,860	2,885	2,835	2,842	18,800	2,842
2019-05-09	2,855	2,879	2,824	2,861	24,000	2,861
2019-05-08	2,880	2,880	2,834	2,855	20,800	2,855
2019-05-07	2,900	2,928	2,885	2,889	14,700	2,889
2019-04-26	2,877	2,897	2,861	2,876	15,100	2,876
2019-04-25	2,877	2,894	2,872	2,877	12,600	2,877
2019-04-24	2,889	2,900	2,861	2,869	13,800	2,869
2019-04-23	2,861	2,887	2,860	2,879	8,000	2,879
2019-04-22	2,862	2,869	2,848	2,857	8,400	2,857
2019-04-19	2,888	2,892	2,858	2,870	15,300	2,870
2019-04-18	2,912	2,915	2,853	2,865	12,700	2,865
2019-04-17	2,912	2,935	2,896	2,912	10,300	2,912
2019-04-16	2,904	2,916	2,889	2,901	12,000	2,901
2019-04-15	2,869	2,893	2,820	2,889	23,200	2,889
2019-04-12	2,860	2,868	2,826	2,838	15,600	2,838
2019-04-11	2,865	2,898	2,865	2,881	9,300	2,881
2019-04-10	2,857	2,878	2,851	2,859	12,100	2,859
2019-04-09	2,885	2,885	2,853	2,860	16,800	2,860
2019-04-08	2,900	2,911	2,880	2,882	9,200	2,882
2019-04-05	2,909	2,910	2,885	2,895	12,700	2,895
2019-04-04	2,910	2,915	2,890	2,897	19,100	2,897
2019-04-03	2,960	2,964	2,910	2,916	33,500	2,916
2019-04-02	3,035	3,035	2,955	2,964	15,000	2,964
2019-04-01	3,030	3,040	3,000	3,035	29,100	3,035
2019-03-29	2,982	2,988	2,959	2,964	11,800	2,964
2019-03-28	2,980	2,980	2,955	2,971	20,100	2,971
2019-03-27	2,950	2,995	2,950	2,980	23,900	2,980
2019-03-26	2,973	3,045	2,973	3,030	27,200	3,030
2019-03-25	3,035	3,035	2,953	2,969	33,100	2,969
2019-03-22	3,040	3,050	3,015	3,045	22,300	3,045
2019-03-20	3,050	3,050	3,015	3,030	12,300	3,030
2019-03-19	3,065	3,065	3,015	3,035	12,700	3,035
2019-03-18	2,999	3,050	2,999	3,045	11,900	3,045
2019-03-15	2,980	3,020	2,970	2,970	20,600	2,970
2019-03-14	3,020	3,020	2,970	2,976	11,000	2,976
2019-03-13	2,977	3,020	2,975	3,000	16,300	3,000
2019-03-12	3,005	3,025	2,984	2,991	22,900	2,991
2019-03-11	3,000	3,010	2,975	3,005	19,800	3,005
2019-03-08	3,005	3,040	2,996	3,005	19,300	3,005
2019-03-07	3,000	3,050	2,990	3,045	22,400	3,045
2019-03-06	3,010	3,025	3,000	3,000	9,100	3,000
2019-03-05	3,000	3,030	3,000	3,030	8,800	3,030
2019-03-04	3,000	3,010	2,983	3,005	10,600	3,005
2019-03-01	3,035	3,040	3,010	3,010	9,800	3,010
2019-02-28	3,030	3,060	3,025	3,030	15,300	3,030
2019-02-27	3,025	3,025	2,986	3,005	28,200	3,005
2019-02-26	3,045	3,050	3,000	3,010	9,100	3,010
2019-02-25	3,060	3,060	3,040	3,045	8,200	3,045
2019-02-22	3,055	3,060	3,040	3,055	11,200	3,055
2019-02-21	3,030	3,055	3,000	3,045	14,900	3,045
2019-02-20	2,981	3,030	2,966	3,020	30,200	3,020
2019-02-19	2,907	2,960	2,907	2,957	13,600	2,957
2019-02-18	2,934	2,934	2,912	2,932	8,400	2,932
2019-02-15	2,903	2,903	2,865	2,884	16,000	2,884
2019-02-14	2,876	2,926	2,876	2,917	19,500	2,917
2019-02-13	2,879	2,885	2,870	2,875	11,000	2,875
2019-02-12	2,870	2,884	2,854	2,876	14,400	2,876
2019-02-08	2,870	2,882	2,833	2,873	26,800	2,873
2019-02-07	2,895	2,917	2,859	2,887	29,700	2,887
2019-02-06	2,872	2,901	2,862	2,895	13,800	2,895
2019-02-05	2,833	2,872	2,822	2,872	18,800	2,872
2019-02-04	2,818	2,844	2,810	2,826	36,000	2,826
2019-02-01	2,838	2,864	2,825	2,847	33,100	2,847
2019-01-31	2,875	2,893	2,831	2,833	34,900	2,833
2019-01-30	2,890	2,890	2,842	2,843	29,800	2,843
2019-01-29	2,870	2,893	2,860	2,871	30,700	2,871
2019-01-28	2,953	2,969	2,896	2,896	28,200	2,896
2019-01-25	2,985	3,000	2,950	2,952	17,200	2,952
2019-01-24	2,960	2,992	2,941	2,985	18,700	2,985
2019-01-23	3,000	3,000	2,958	2,961	28,600	2,961
2019-01-22	3,020	3,030	2,995	3,010	14,200	3,010
2019-01-21	3,010	3,035	3,005	3,020	12,000	3,020
2019-01-18	3,005	3,035	2,993	2,999	26,200	2,999
2019-01-17	3,035	3,035	3,005	3,030	10,500	3,030
2019-01-16	3,020	3,055	3,010	3,010	7,900	3,010
2019-01-15	3,005	3,030	3,000	3,015	18,500	3,015
2019-01-11	3,060	3,085	3,030	3,030	16,200	3,030
2019-01-10	3,080	3,080	3,050	3,075	8,700	3,075
2019-01-09	3,065	3,105	3,065	3,085	8,500	3,085
2019-01-08	3,160	3,160	3,050	3,055	14,700	3,055
2019-01-07	3,090	3,140	3,075	3,135	17,100	3,135
2019-01-04	2,999	3,010	2,947	2,989	15,800	2,989

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31