4839 (株)WOWOW の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,762	1,765	1,740	1,756	40,200	1,756
2021-12-29	1,724	1,780	1,724	1,772	70,000	1,772
2021-12-28	1,652	1,718	1,652	1,718	199,900	1,718
2021-12-27	1,755	1,760	1,682	1,690	158,000	1,690
2021-12-24	1,765	1,795	1,750	1,760	115,200	1,760
2021-12-23	1,810	1,820	1,769	1,776	129,100	1,776
2021-12-22	1,824	1,835	1,803	1,810	86,500	1,810
2021-12-21	1,821	1,840	1,815	1,825	85,300	1,825
2021-12-20	1,870	1,870	1,828	1,828	88,400	1,828
2021-12-17	1,891	1,897	1,870	1,879	78,700	1,879
2021-12-16	1,913	1,938	1,891	1,891	65,900	1,891
2021-12-15	1,863	1,928	1,859	1,906	72,800	1,906
2021-12-14	1,922	1,935	1,861	1,882	202,700	1,882
2021-12-13	1,994	1,994	1,976	1,980	34,500	1,980
2021-12-10	2,010	2,010	1,974	1,992	58,400	1,992
2021-12-09	2,028	2,031	2,019	2,019	115,400	2,019
2021-12-08	2,053	2,085	2,024	2,029	134,700	2,029
2021-12-07	2,089	2,099	2,077	2,082	46,100	2,082
2021-12-06	2,082	2,094	2,076	2,084	16,800	2,084
2021-12-03	2,049	2,072	2,033	2,064	19,800	2,064
2021-12-02	2,026	2,048	2,015	2,030	22,200	2,030
2021-12-01	2,009	2,047	1,994	2,027	37,500	2,027
2021-11-30	2,025	2,042	1,971	2,034	239,600	2,034
2021-11-29	1,930	2,007	1,927	1,996	85,300	1,996
2021-11-26	1,999	1,999	1,961	1,979	84,700	1,979
2021-11-25	2,052	2,054	2,008	2,027	58,000	2,027
2021-11-24	2,085	2,116	2,057	2,057	49,200	2,057
2021-11-22	2,109	2,110	2,086	2,093	34,600	2,093
2021-11-19	2,135	2,146	2,106	2,117	29,900	2,117
2021-11-18	2,130	2,155	2,123	2,136	34,200	2,136
2021-11-17	2,180	2,181	2,135	2,135	39,100	2,135
2021-11-16	2,190	2,197	2,175	2,189	24,000	2,189
2021-11-15	2,200	2,208	2,177	2,180	29,500	2,180
2021-11-12	2,218	2,238	2,195	2,205	32,800	2,205
2021-11-11	2,227	2,242	2,213	2,234	11,300	2,234
2021-11-10	2,188	2,230	2,188	2,230	16,900	2,230
2021-11-09	2,226	2,228	2,182	2,188	43,100	2,188
2021-11-08	2,236	2,242	2,221	2,222	19,800	2,222
2021-11-05	2,235	2,258	2,235	2,242	26,700	2,242
2021-11-04	2,280	2,298	2,212	2,212	71,300	2,212
2021-11-02	2,306	2,321	2,283	2,283	24,200	2,283
2021-11-01	2,337	2,347	2,318	2,341	17,500	2,341
2021-10-29	2,290	2,318	2,280	2,318	24,000	2,318
2021-10-28	2,301	2,314	2,285	2,285	20,800	2,285
2021-10-27	2,280	2,340	2,280	2,328	19,700	2,328
2021-10-26	2,308	2,317	2,274	2,280	43,100	2,280
2021-10-25	2,351	2,357	2,308	2,308	24,100	2,308
2021-10-22	2,372	2,372	2,351	2,351	15,000	2,351
2021-10-21	2,394	2,394	2,379	2,383	11,700	2,383
2021-10-20	2,385	2,399	2,385	2,394	5,800	2,394
2021-10-19	2,392	2,394	2,385	2,390	7,000	2,390
2021-10-18	2,425	2,426	2,394	2,399	11,500	2,399
2021-10-15	2,420	2,427	2,394	2,426	14,100	2,426
2021-10-14	2,430	2,434	2,391	2,391	11,200	2,391
2021-10-13	2,425	2,445	2,425	2,432	11,900	2,432
2021-10-12	2,431	2,447	2,425	2,431	12,000	2,431
2021-10-11	2,469	2,475	2,438	2,454	8,400	2,454
2021-10-08	2,425	2,463	2,425	2,449	25,600	2,449
2021-10-07	2,408	2,431	2,400	2,418	16,700	2,418
2021-10-06	2,386	2,434	2,386	2,408	18,700	2,408
2021-10-05	2,385	2,401	2,379	2,384	23,300	2,384
2021-10-04	2,406	2,418	2,390	2,397	20,100	2,397
2021-10-01	2,420	2,424	2,385	2,404	26,800	2,404
2021-09-30	2,424	2,454	2,415	2,437	34,900	2,437
2021-09-29	2,456	2,460	2,415	2,422	134,900	2,422
2021-09-28	2,532	2,535	2,465	2,492	162,800	2,492
2021-09-27	2,535	2,554	2,521	2,521	53,600	2,521
2021-09-24	2,481	2,520	2,481	2,519	38,600	2,519
2021-09-22	2,472	2,490	2,465	2,474	46,200	2,474
2021-09-21	2,489	2,489	2,457	2,472	39,100	2,472
2021-09-17	2,510	2,525	2,501	2,501	44,400	2,501
2021-09-16	2,525	2,527	2,503	2,523	22,200	2,523
2021-09-15	2,525	2,530	2,499	2,513	24,600	2,513
2021-09-14	2,542	2,552	2,524	2,547	32,400	2,547
2021-09-13	2,525	2,545	2,506	2,537	25,000	2,537
2021-09-10	2,485	2,523	2,479	2,523	47,400	2,523
2021-09-09	2,494	2,498	2,480	2,487	45,300	2,487
2021-09-08	2,476	2,498	2,473	2,489	54,000	2,489
2021-09-07	2,468	2,485	2,466	2,476	46,900	2,476
2021-09-06	2,450	2,468	2,442	2,448	32,000	2,448
2021-09-03	2,450	2,450	2,418	2,432	112,800	2,432
2021-09-02	2,441	2,441	2,416	2,438	80,700	2,438
2021-09-01	2,406	2,432	2,402	2,432	10,300	2,432
2021-08-31	2,439	2,448	2,388	2,390	34,800	2,390
2021-08-30	2,425	2,430	2,401	2,430	31,200	2,430
2021-08-27	2,400	2,413	2,386	2,412	70,300	2,412
2021-08-26	2,399	2,402	2,390	2,392	25,800	2,392
2021-08-25	2,380	2,396	2,376	2,385	20,700	2,385
2021-08-24	2,366	2,373	2,363	2,368	20,700	2,368
2021-08-23	2,357	2,370	2,350	2,350	25,000	2,350
2021-08-20	2,357	2,375	2,342	2,346	56,300	2,346
2021-08-19	2,344	2,364	2,343	2,349	18,600	2,349
2021-08-18	2,336	2,355	2,333	2,348	11,700	2,348
2021-08-17	2,351	2,351	2,321	2,325	19,900	2,325
2021-08-16	2,360	2,370	2,351	2,351	21,600	2,351
2021-08-13	2,373	2,373	2,360	2,360	28,000	2,360
2021-08-12	2,361	2,374	2,361	2,362	11,300	2,362
2021-08-11	2,368	2,379	2,355	2,362	9,700	2,362
2021-08-10	2,360	2,376	2,346	2,350	20,800	2,350
2021-08-06	2,377	2,387	2,351	2,351	22,800	2,351
2021-08-05	2,371	2,398	2,371	2,377	9,100	2,377
2021-08-04	2,369	2,397	2,357	2,371	16,800	2,371
2021-08-03	2,359	2,411	2,359	2,365	19,800	2,365
2021-08-02	2,371	2,385	2,300	2,385	30,400	2,385
2021-07-30	2,417	2,423	2,330	2,379	66,700	2,379
2021-07-29	2,434	2,434	2,417	2,423	11,800	2,423
2021-07-28	2,474	2,474	2,426	2,434	15,800	2,434
2021-07-27	2,480	2,483	2,467	2,471	14,400	2,471
2021-07-26	2,437	2,466	2,427	2,466	17,600	2,466
2021-07-21	2,437	2,437	2,414	2,414	13,000	2,414
2021-07-20	2,404	2,430	2,404	2,413	13,800	2,413
2021-07-19	2,425	2,425	2,404	2,420	15,000	2,420
2021-07-16	2,451	2,451	2,418	2,418	19,400	2,418
2021-07-15	2,495	2,496	2,458	2,459	15,800	2,459
2021-07-14	2,476	2,498	2,476	2,495	12,700	2,495
2021-07-13	2,473	2,479	2,468	2,476	14,500	2,476
2021-07-12	2,478	2,499	2,459	2,468	33,300	2,468
2021-07-09	2,425	2,440	2,414	2,432	30,400	2,432
2021-07-08	2,460	2,473	2,425	2,425	30,700	2,425
2021-07-07	2,450	2,459	2,439	2,456	17,600	2,456
2021-07-06	2,435	2,457	2,426	2,452	12,200	2,452
2021-07-05	2,445	2,445	2,426	2,435	12,200	2,435
2021-07-02	2,442	2,442	2,417	2,417	28,900	2,417
2021-07-01	2,429	2,431	2,412	2,424	19,300	2,424
2021-06-30	2,439	2,439	2,406	2,407	20,900	2,407
2021-06-29	2,433	2,433	2,410	2,412	22,100	2,412
2021-06-28	2,417	2,437	2,417	2,433	16,700	2,433
2021-06-25	2,408	2,423	2,393	2,417	17,500	2,417
2021-06-24	2,375	2,394	2,371	2,384	10,900	2,384
2021-06-23	2,400	2,414	2,367	2,375	22,800	2,375
2021-06-22	2,375	2,398	2,362	2,392	28,800	2,392
2021-06-21	2,356	2,360	2,338	2,345	29,400	2,345
2021-06-18	2,400	2,409	2,364	2,364	25,900	2,364
2021-06-17	2,402	2,407	2,395	2,398	17,600	2,398
2021-06-16	2,445	2,445	2,402	2,406	26,800	2,406
2021-06-15	2,438	2,445	2,425	2,435	33,600	2,435
2021-06-14	2,433	2,434	2,414	2,430	18,600	2,430
2021-06-11	2,436	2,436	2,393	2,400	43,800	2,400
2021-06-10	2,386	2,423	2,385	2,422	23,500	2,422
2021-06-09	2,377	2,395	2,361	2,385	33,900	2,385
2021-06-08	2,345	2,361	2,345	2,357	19,700	2,357
2021-06-07	2,355	2,368	2,345	2,350	23,900	2,350
2021-06-04	2,353	2,369	2,333	2,344	18,300	2,344
2021-06-03	2,310	2,345	2,306	2,339	22,000	2,339
2021-06-02	2,311	2,333	2,301	2,302	38,600	2,302
2021-06-01	2,326	2,328	2,307	2,321	23,700	2,321
2021-05-31	2,333	2,350	2,316	2,325	29,000	2,325
2021-05-28	2,355	2,365	2,326	2,326	57,000	2,326
2021-05-27	2,390	2,403	2,350	2,350	48,200	2,350
2021-05-26	2,426	2,440	2,390	2,390	52,700	2,390
2021-05-25	2,460	2,462	2,425	2,425	30,800	2,425
2021-05-24	2,460	2,474	2,451	2,460	12,600	2,460
2021-05-21	2,441	2,463	2,441	2,441	20,800	2,441
2021-05-20	2,440	2,461	2,440	2,440	15,900	2,440
2021-05-19	2,472	2,472	2,440	2,440	27,000	2,440
2021-05-18	2,441	2,477	2,441	2,469	16,500	2,469
2021-05-17	2,501	2,502	2,444	2,445	63,100	2,445
2021-05-14	2,639	2,683	2,432	2,501	118,400	2,501
2021-05-13	2,669	2,688	2,635	2,635	23,600	2,635
2021-05-12	2,675	2,693	2,666	2,672	14,900	2,672
2021-05-11	2,696	2,717	2,675	2,675	17,700	2,675
2021-05-10	2,702	2,718	2,694	2,705	12,000	2,705
2021-05-07	2,710	2,732	2,688	2,688	15,900	2,688
2021-05-06	2,683	2,729	2,664	2,710	20,200	2,710
2021-04-30	2,702	2,730	2,660	2,660	34,500	2,660
2021-04-28	2,712	2,725	2,701	2,701	12,600	2,701
2021-04-27	2,754	2,754	2,703	2,703	14,800	2,703
2021-04-26	2,766	2,770	2,732	2,735	14,400	2,735
2021-04-23	2,787	2,787	2,761	2,766	5,800	2,766
2021-04-22	2,808	2,808	2,765	2,773	11,100	2,773
2021-04-21	2,790	2,791	2,759	2,776	13,700	2,776
2021-04-20	2,822	2,824	2,790	2,790	14,800	2,790
2021-04-19	2,839	2,868	2,819	2,828	12,400	2,828
2021-04-16	2,814	2,830	2,796	2,817	9,200	2,817
2021-04-15	2,813	2,813	2,792	2,794	15,500	2,794
2021-04-14	2,791	2,810	2,791	2,804	6,400	2,804
2021-04-13	2,805	2,813	2,791	2,791	16,000	2,791
2021-04-12	2,833	2,835	2,806	2,806	8,200	2,806
2021-04-09	2,830	2,838	2,812	2,833	17,900	2,833
2021-04-08	2,850	2,850	2,819	2,824	13,600	2,824
2021-04-07	2,849	2,871	2,843	2,850	11,900	2,850
2021-04-06	2,849	2,864	2,825	2,849	16,900	2,849
2021-04-05	2,829	2,853	2,829	2,849	6,500	2,849
2021-04-02	2,816	2,841	2,816	2,829	10,900	2,829
2021-04-01	2,811	2,842	2,811	2,820	20,600	2,820
2021-03-31	2,840	2,875	2,812	2,812	33,500	2,812
2021-03-30	2,850	2,885	2,846	2,846	44,800	2,846
2021-03-29	2,969	2,977	2,935	2,973	33,200	2,973
2021-03-26	2,917	2,948	2,902	2,945	23,400	2,945
2021-03-25	2,881	2,917	2,876	2,916	15,800	2,916
2021-03-24	2,871	2,878	2,853	2,873	24,100	2,873
2021-03-23	2,927	2,927	2,866	2,871	31,000	2,871
2021-03-22	2,960	2,969	2,922	2,927	21,200	2,927
2021-03-19	2,950	2,977	2,946	2,974	19,700	2,974
2021-03-18	2,956	2,962	2,940	2,951	16,800	2,951
2021-03-17	2,934	2,970	2,934	2,970	13,100	2,970
2021-03-16	2,940	2,970	2,940	2,966	18,200	2,966
2021-03-15	2,950	2,950	2,924	2,947	15,300	2,947
2021-03-12	2,943	2,943	2,900	2,911	15,300	2,911
2021-03-11	2,907	2,951	2,900	2,948	15,400	2,948
2021-03-10	2,900	2,938	2,900	2,910	19,600	2,910
2021-03-09	2,883	2,942	2,880	2,942	26,100	2,942
2021-03-08	2,858	2,882	2,840	2,881	21,200	2,881
2021-03-05	2,841	2,846	2,811	2,846	19,700	2,846
2021-03-04	2,838	2,845	2,806	2,845	15,400	2,845
2021-03-03	2,824	2,838	2,812	2,838	16,300	2,838
2021-03-02	2,795	2,820	2,776	2,820	25,800	2,820
2021-03-01	2,760	2,805	2,752	2,791	22,700	2,791
2021-02-26	2,822	2,826	2,752	2,752	53,500	2,752
2021-02-25	2,836	2,846	2,819	2,822	19,400	2,822
2021-02-24	2,871	2,871	2,835	2,837	21,600	2,837
2021-02-22	2,876	2,878	2,850	2,872	12,800	2,872
2021-02-19	2,861	2,866	2,842	2,855	12,500	2,855
2021-02-18	2,863	2,880	2,851	2,861	16,600	2,861
2021-02-17	2,888	2,888	2,868	2,872	9,100	2,872
2021-02-16	2,870	2,885	2,851	2,877	10,600	2,877
2021-02-15	2,880	2,886	2,857	2,870	18,400	2,870
2021-02-12	2,856	2,898	2,848	2,892	25,400	2,892
2021-02-10	2,868	2,868	2,846	2,846	11,700	2,846
2021-02-09	2,878	2,878	2,845	2,868	12,400	2,868
2021-02-08	2,850	2,883	2,844	2,878	24,900	2,878
2021-02-05	2,829	2,848	2,825	2,840	19,600	2,840
2021-02-04	2,837	2,838	2,817	2,833	13,900	2,833
2021-02-03	2,847	2,849	2,815	2,824	20,900	2,824
2021-02-02	2,823	2,835	2,812	2,823	14,800	2,823
2021-02-01	2,835	2,879	2,806	2,806	29,000	2,806
2021-01-29	2,833	2,889	2,833	2,842	28,600	2,842
2021-01-28	2,830	2,880	2,830	2,878	24,100	2,878
2021-01-27	2,816	2,860	2,816	2,860	17,400	2,860
2021-01-26	2,845	2,845	2,800	2,816	33,000	2,816
2021-01-25	2,860	2,860	2,837	2,845	9,900	2,845
2021-01-22	2,874	2,874	2,841	2,841	19,100	2,841
2021-01-21	2,838	2,871	2,838	2,859	14,100	2,859
2021-01-20	2,860	2,860	2,836	2,848	13,800	2,848
2021-01-19	2,879	2,879	2,837	2,841	11,900	2,841
2021-01-18	2,845	2,881	2,832	2,879	14,600	2,879
2021-01-15	2,854	2,854	2,829	2,837	14,400	2,837
2021-01-14	2,833	2,868	2,833	2,854	25,200	2,854
2021-01-13	2,839	2,851	2,825	2,833	26,800	2,833
2021-01-12	2,850	2,864	2,834	2,863	14,500	2,863
2021-01-08	2,833	2,863	2,829	2,863	17,400	2,863
2021-01-07	2,837	2,845	2,825	2,833	16,700	2,833
2021-01-06	2,828	2,842	2,813	2,814	10,300	2,814
2021-01-05	2,840	2,840	2,816	2,828	5,500	2,828
2021-01-04	2,836	2,839	2,805	2,839	8,400	2,839

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