4839 (株)WOWOW の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,827	2,858	2,820	2,835	10,000	2,835
2020-12-29	2,834	2,860	2,818	2,860	11,300	2,860
2020-12-28	2,846	2,864	2,813	2,834	13,400	2,834
2020-12-25	2,820	2,850	2,814	2,846	8,800	2,846
2020-12-24	2,819	2,837	2,810	2,815	7,700	2,815
2020-12-23	2,828	2,847	2,811	2,819	10,200	2,819
2020-12-22	2,862	2,885	2,827	2,829	27,300	2,829
2020-12-21	2,878	2,878	2,836	2,862	16,200	2,862
2020-12-18	2,842	2,880	2,824	2,878	29,200	2,878
2020-12-17	2,840	2,840	2,800	2,838	18,100	2,838
2020-12-16	2,864	2,864	2,800	2,800	12,500	2,800
2020-12-15	2,850	2,879	2,849	2,851	12,700	2,851
2020-12-14	2,837	2,875	2,837	2,856	11,900	2,856
2020-12-11	2,850	2,853	2,815	2,852	12,500	2,852
2020-12-10	2,848	2,853	2,825	2,839	12,800	2,839
2020-12-09	2,801	2,844	2,801	2,841	22,600	2,841
2020-12-08	2,820	2,820	2,794	2,804	9,300	2,804
2020-12-07	2,869	2,869	2,805	2,820	18,900	2,820
2020-12-04	2,835	2,836	2,809	2,836	15,100	2,836
2020-12-03	2,823	2,851	2,805	2,848	21,000	2,848
2020-12-02	2,801	2,821	2,797	2,805	20,600	2,805
2020-12-01	2,850	2,871	2,779	2,786	54,900	2,786
2020-11-30	2,800	2,856	2,788	2,837	55,600	2,837
2020-11-27	2,832	2,854	2,773	2,773	74,300	2,773
2020-11-26	2,830	2,844	2,820	2,832	15,100	2,832
2020-11-25	2,859	2,859	2,820	2,829	25,100	2,829
2020-11-24	2,872	2,888	2,837	2,841	27,300	2,841
2020-11-20	2,782	2,833	2,778	2,825	30,900	2,825
2020-11-19	2,775	2,813	2,755	2,782	38,100	2,782
2020-11-18	2,830	2,830	2,773	2,775	30,700	2,775
2020-11-17	2,830	2,852	2,805	2,832	16,900	2,832
2020-11-16	2,847	2,855	2,818	2,854	22,500	2,854
2020-11-13	2,831	2,847	2,814	2,821	21,300	2,821
2020-11-12	2,820	2,854	2,801	2,842	28,600	2,842
2020-11-11	2,854	2,861	2,814	2,830	33,500	2,830
2020-11-10	2,930	2,930	2,801	2,804	46,200	2,804
2020-11-09	2,910	2,930	2,890	2,930	33,000	2,930
2020-11-06	2,889	2,921	2,844	2,897	44,900	2,897
2020-11-05	2,780	2,846	2,770	2,846	54,400	2,846
2020-11-04	2,820	2,820	2,753	2,780	25,300	2,780
2020-11-02	2,768	2,794	2,752	2,782	27,900	2,782
2020-10-30	2,784	2,826	2,749	2,753	37,600	2,753
2020-10-29	2,778	2,788	2,765	2,784	16,600	2,784
2020-10-28	2,781	2,801	2,756	2,801	29,900	2,801
2020-10-27	2,835	2,835	2,794	2,820	18,000	2,820
2020-10-26	2,880	2,909	2,818	2,837	59,100	2,837
2020-10-23	2,912	2,926	2,884	2,886	24,100	2,886
2020-10-22	3,000	3,000	2,916	2,940	27,600	2,940
2020-10-21	2,995	3,025	2,984	2,988	30,400	2,988
2020-10-20	2,960	3,035	2,945	2,995	55,000	2,995
2020-10-19	2,873	2,956	2,873	2,942	49,400	2,942
2020-10-16	2,900	2,901	2,870	2,880	21,900	2,880
2020-10-15	2,878	2,905	2,870	2,884	48,400	2,884
2020-10-14	2,870	2,874	2,857	2,865	27,000	2,865
2020-10-13	2,856	2,860	2,829	2,856	22,300	2,856
2020-10-12	2,849	2,866	2,822	2,849	23,800	2,849
2020-10-09	2,830	2,850	2,798	2,849	42,100	2,849
2020-10-08	2,799	2,837	2,790	2,833	49,600	2,833
2020-10-07	2,773	2,794	2,754	2,791	28,800	2,791
2020-10-06	2,792	2,804	2,779	2,783	25,800	2,783
2020-10-05	2,782	2,804	2,772	2,784	30,400	2,784
2020-10-02	2,806	2,806	2,761	2,764	69,500	2,764
2020-09-30	2,778	2,809	2,773	2,791	52,700	2,791
2020-09-29	2,815	2,818	2,750	2,791	133,700	2,791
2020-09-28	2,831	2,845	2,803	2,827	182,600	2,827
2020-09-25	2,801	2,824	2,798	2,809	59,600	2,809
2020-09-24	2,789	2,810	2,781	2,788	56,700	2,788
2020-09-23	2,840	2,845	2,801	2,801	86,600	2,801
2020-09-18	2,885	2,885	2,822	2,841	92,100	2,841
2020-09-17	2,890	2,907	2,858	2,892	57,300	2,892
2020-09-16	2,890	2,899	2,871	2,886	42,700	2,886
2020-09-15	2,865	2,886	2,832	2,866	42,200	2,866
2020-09-14	2,871	2,910	2,842	2,858	47,500	2,858
2020-09-11	2,794	2,856	2,780	2,856	88,300	2,856
2020-09-10	2,766	2,804	2,760	2,794	34,400	2,794
2020-09-09	2,770	2,789	2,755	2,776	37,900	2,776
2020-09-08	2,776	2,797	2,750	2,794	30,900	2,794
2020-09-07	2,754	2,809	2,754	2,776	67,200	2,776
2020-09-04	2,701	2,755	2,700	2,747	141,100	2,747
2020-09-03	2,720	2,735	2,691	2,722	37,000	2,722
2020-09-02	2,682	2,715	2,672	2,704	52,400	2,704
2020-09-01	2,680	2,699	2,660	2,679	25,600	2,679
2020-08-31	2,662	2,717	2,662	2,708	62,900	2,708
2020-08-28	2,700	2,721	2,638	2,655	79,000	2,655
2020-08-27	2,677	2,695	2,671	2,693	27,600	2,693
2020-08-26	2,653	2,675	2,640	2,675	22,300	2,675
2020-08-25	2,641	2,656	2,630	2,653	26,900	2,653
2020-08-24	2,625	2,638	2,611	2,629	29,000	2,629
2020-08-21	2,669	2,685	2,612	2,625	44,500	2,625
2020-08-20	2,620	2,678	2,610	2,678	32,300	2,678
2020-08-19	2,618	2,648	2,603	2,640	29,700	2,640
2020-08-18	2,580	2,633	2,575	2,620	31,300	2,620
2020-08-17	2,573	2,628	2,561	2,596	35,100	2,596
2020-08-14	2,600	2,600	2,565	2,575	32,500	2,575
2020-08-13	2,577	2,600	2,542	2,598	39,400	2,598
2020-08-12	2,493	2,583	2,478	2,574	50,600	2,574
2020-08-11	2,494	2,533	2,484	2,499	48,700	2,499
2020-08-07	2,490	2,528	2,476	2,494	52,700	2,494
2020-08-06	2,462	2,497	2,447	2,497	21,700	2,497
2020-08-05	2,513	2,513	2,451	2,457	38,200	2,457
2020-08-04	2,472	2,499	2,468	2,485	20,200	2,485
2020-08-03	2,491	2,546	2,470	2,479	35,600	2,479
2020-07-31	2,402	2,500	2,370	2,456	67,500	2,456
2020-07-30	2,453	2,453	2,390	2,402	28,900	2,402
2020-07-29	2,437	2,474	2,437	2,443	13,000	2,443
2020-07-28	2,469	2,497	2,448	2,463	11,500	2,463
2020-07-27	2,429	2,484	2,425	2,478	32,600	2,478
2020-07-22	2,478	2,491	2,429	2,429	20,200	2,429
2020-07-21	2,478	2,517	2,467	2,490	24,200	2,490
2020-07-20	2,435	2,472	2,430	2,472	12,800	2,472
2020-07-17	2,453	2,453	2,427	2,437	12,400	2,437
2020-07-16	2,465	2,473	2,432	2,453	17,100	2,453
2020-07-15	2,451	2,478	2,446	2,465	16,900	2,465
2020-07-14	2,451	2,451	2,424	2,445	8,500	2,445
2020-07-13	2,425	2,444	2,405	2,441	13,500	2,441
2020-07-10	2,437	2,437	2,383	2,383	25,900	2,383
2020-07-09	2,449	2,449	2,413	2,435	13,100	2,435
2020-07-08	2,469	2,496	2,440	2,440	12,000	2,440
2020-07-07	2,469	2,496	2,448	2,496	20,900	2,496
2020-07-06	2,456	2,474	2,425	2,440	22,800	2,440
2020-07-03	2,438	2,441	2,407	2,436	17,100	2,436
2020-07-02	2,417	2,438	2,401	2,427	26,700	2,427
2020-07-01	2,422	2,437	2,385	2,391	29,200	2,391
2020-06-30	2,451	2,463	2,415	2,422	17,100	2,422
2020-06-29	2,439	2,439	2,395	2,407	28,900	2,407
2020-06-26	2,408	2,442	2,408	2,442	31,700	2,442
2020-06-25	2,405	2,427	2,385	2,408	40,900	2,408
2020-06-24	2,481	2,482	2,402	2,416	44,100	2,416
2020-06-23	2,484	2,485	2,455	2,465	13,400	2,465
2020-06-22	2,470	2,478	2,460	2,478	12,500	2,478
2020-06-19	2,474	2,480	2,450	2,470	20,200	2,470
2020-06-18	2,537	2,540	2,463	2,474	32,800	2,474
2020-06-17	2,538	2,569	2,521	2,537	17,800	2,537
2020-06-16	2,499	2,545	2,478	2,538	26,900	2,538
2020-06-15	2,465	2,487	2,448	2,455	14,700	2,455
2020-06-12	2,473	2,484	2,427	2,465	33,900	2,465
2020-06-11	2,544	2,544	2,508	2,512	14,200	2,512
2020-06-10	2,566	2,568	2,534	2,543	13,400	2,543
2020-06-09	2,530	2,569	2,527	2,566	20,600	2,566
2020-06-08	2,515	2,526	2,490	2,526	19,500	2,526
2020-06-05	2,509	2,509	2,472	2,493	15,500	2,493
2020-06-04	2,508	2,508	2,485	2,493	23,100	2,493
2020-06-03	2,527	2,527	2,494	2,508	21,900	2,508
2020-06-02	2,534	2,535	2,510	2,518	10,900	2,518
2020-06-01	2,550	2,564	2,516	2,516	16,900	2,516
2020-05-29	2,540	2,566	2,540	2,560	20,800	2,560
2020-05-28	2,528	2,554	2,515	2,554	22,000	2,554
2020-05-27	2,517	2,536	2,481	2,526	24,500	2,526
2020-05-26	2,458	2,505	2,442	2,505	29,700	2,505
2020-05-25	2,483	2,490	2,444	2,458	15,400	2,458
2020-05-22	2,484	2,484	2,454	2,465	7,900	2,465
2020-05-21	2,505	2,505	2,448	2,470	13,500	2,470
2020-05-20	2,518	2,518	2,454	2,490	21,800	2,490
2020-05-19	2,399	2,491	2,399	2,488	44,000	2,488
2020-05-18	2,374	2,437	2,374	2,389	35,500	2,389
2020-05-15	2,530	2,548	2,283	2,371	107,800	2,371
2020-05-14	2,531	2,544	2,515	2,515	10,700	2,515
2020-05-13	2,516	2,560	2,511	2,544	15,500	2,544
2020-05-12	2,533	2,557	2,515	2,557	13,400	2,557
2020-05-11	2,540	2,540	2,516	2,533	19,500	2,533
2020-05-08	2,517	2,530	2,498	2,530	17,500	2,530
2020-05-07	2,517	2,520	2,485	2,495	21,300	2,495
2020-05-01	2,551	2,551	2,504	2,514	18,900	2,514
2020-04-30	2,538	2,563	2,525	2,551	35,900	2,551
2020-04-28	2,520	2,529	2,482	2,520	21,500	2,520
2020-04-27	2,499	2,525	2,485	2,510	32,200	2,510
2020-04-24	2,444	2,459	2,422	2,456	21,500	2,456
2020-04-23	2,401	2,440	2,401	2,440	12,600	2,440
2020-04-22	2,405	2,425	2,360	2,396	20,300	2,396
2020-04-21	2,400	2,412	2,380	2,407	12,200	2,407
2020-04-20	2,462	2,462	2,405	2,406	12,900	2,406
2020-04-17	2,454	2,480	2,424	2,435	15,400	2,435
2020-04-16	2,389	2,455	2,360	2,455	17,500	2,455
2020-04-15	2,421	2,436	2,380	2,394	21,100	2,394
2020-04-14	2,440	2,450	2,408	2,420	21,200	2,420
2020-04-13	2,465	2,465	2,406	2,428	8,900	2,428
2020-04-10	2,430	2,465	2,391	2,465	16,200	2,465
2020-04-09	2,426	2,426	2,370	2,426	18,700	2,426
2020-04-08	2,383	2,440	2,369	2,425	29,100	2,425
2020-04-07	2,342	2,373	2,312	2,371	23,400	2,371
2020-04-06	2,222	2,318	2,222	2,309	30,000	2,309
2020-04-03	2,244	2,288	2,205	2,236	18,100	2,236
2020-04-02	2,270	2,280	2,224	2,237	31,800	2,237
2020-04-01	2,361	2,430	2,286	2,295	33,700	2,295
2020-03-31	2,500	2,500	2,387	2,400	35,600	2,400
2020-03-30	2,452	2,497	2,407	2,491	52,800	2,491
2020-03-27	2,512	2,544	2,461	2,544	63,900	2,544
2020-03-26	2,390	2,471	2,319	2,462	63,700	2,462
2020-03-25	2,358	2,390	2,317	2,390	47,100	2,390
2020-03-24	2,348	2,360	2,276	2,315	44,100	2,315
2020-03-23	2,200	2,305	2,165	2,302	46,800	2,302
2020-03-19	2,205	2,222	2,124	2,197	59,400	2,197
2020-03-18	2,320	2,320	2,168	2,168	61,000	2,168
2020-03-17	2,143	2,280	2,110	2,272	56,900	2,272
2020-03-16	2,185	2,240	2,157	2,162	44,300	2,162
2020-03-13	2,184	2,197	2,099	2,169	72,400	2,169
2020-03-12	2,259	2,278	2,208	2,234	42,600	2,234
2020-03-11	2,333	2,367	2,289	2,289	26,400	2,289
2020-03-10	2,225	2,336	2,202	2,319	47,500	2,319
2020-03-09	2,370	2,370	2,295	2,311	39,100	2,311
2020-03-06	2,416	2,437	2,400	2,409	32,800	2,409
2020-03-05	2,495	2,495	2,418	2,441	45,000	2,441
2020-03-04	2,469	2,503	2,440	2,464	26,400	2,464
2020-03-03	2,577	2,577	2,471	2,481	39,100	2,481
2020-03-02	2,416	2,558	2,416	2,527	35,600	2,527
2020-02-28	2,507	2,507	2,403	2,421	73,700	2,421
2020-02-27	2,578	2,578	2,493	2,514	50,700	2,514
2020-02-26	2,571	2,583	2,536	2,570	54,500	2,570
2020-02-25	2,585	2,600	2,565	2,571	34,200	2,571
2020-02-21	2,671	2,695	2,648	2,660	31,600	2,660
2020-02-20	2,630	2,671	2,620	2,663	36,800	2,663
2020-02-19	2,581	2,609	2,581	2,597	13,700	2,597
2020-02-18	2,609	2,618	2,581	2,581	42,100	2,581
2020-02-17	2,651	2,652	2,607	2,613	15,500	2,613
2020-02-14	2,683	2,690	2,642	2,657	35,700	2,657
2020-02-13	2,739	2,745	2,695	2,700	25,800	2,700
2020-02-12	2,683	2,745	2,666	2,734	39,800	2,734
2020-02-10	2,703	2,708	2,675	2,684	13,700	2,684
2020-02-07	2,720	2,727	2,702	2,716	40,200	2,716
2020-02-06	2,700	2,718	2,691	2,706	37,600	2,706
2020-02-05	2,662	2,672	2,655	2,657	16,100	2,657
2020-02-04	2,668	2,668	2,646	2,661	16,600	2,661
2020-02-03	2,720	2,720	2,660	2,665	25,600	2,665
2020-01-31	2,625	2,716	2,623	2,706	53,000	2,706
2020-01-30	2,627	2,627	2,600	2,610	28,800	2,610
2020-01-29	2,613	2,635	2,613	2,627	19,000	2,627
2020-01-28	2,641	2,641	2,611	2,612	21,400	2,612
2020-01-27	2,660	2,674	2,645	2,645	21,300	2,645
2020-01-24	2,689	2,694	2,658	2,658	21,300	2,658
2020-01-23	2,700	2,732	2,690	2,693	20,000	2,693
2020-01-22	2,700	2,708	2,681	2,691	15,700	2,691
2020-01-21	2,698	2,711	2,680	2,685	9,400	2,685
2020-01-20	2,664	2,707	2,658	2,671	19,500	2,671
2020-01-17	2,680	2,684	2,657	2,660	19,400	2,660
2020-01-16	2,691	2,696	2,675	2,680	12,400	2,680
2020-01-15	2,699	2,711	2,678	2,711	21,200	2,711
2020-01-14	2,722	2,728	2,690	2,700	16,800	2,700
2020-01-10	2,740	2,740	2,701	2,702	13,000	2,702
2020-01-09	2,761	2,777	2,730	2,730	17,500	2,730
2020-01-08	2,766	2,770	2,725	2,739	11,700	2,739
2020-01-07	2,740	2,795	2,734	2,779	15,300	2,779
2020-01-06	2,730	2,760	2,727	2,746	12,300	2,746

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