2352 (株)WOW WORLD の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	480	499	452	471	55,700	235.50
2011-12-29	468	512	454	470	236,300	235
2011-12-28	528	537	468	468	197,000	234
2011-12-27	514	568	505	568	218,100	284
2011-12-26	463	500	414	485	183,700	242.50
2011-12-22	367	447	366	447	179,500	223.50
2011-12-21	369	381	367	367	3,300	183.50
2011-12-20	362	366	350	364	3,100	182
2011-12-19	360	362	359	362	1,200	181
2011-12-16	363	374	363	364	1,800	182
2011-12-15	383	390	367	370	5,800	185
2011-12-14	399	399	387	387	5,100	193.50
2011-12-13	400	401	384	399	6,100	199.50
2011-12-12	403	403	395	400	3,700	200
2011-12-09	395	395	390	394	3,100	197
2011-12-08	410	411	394	400	7,100	200
2011-12-07	403	419	400	410	15,600	205
2011-12-06	394	399	378	399	8,900	199.50
2011-12-05	379	410	375	396	13,500	198
2011-12-02	383	383	367	379	6,100	189.50
2011-12-01	401	401	377	380	10,700	190
2011-11-30	348	405	348	385	45,300	192.50
2011-11-29	340	345	330	339	7,400	169.50
2011-11-28	319	350	319	330	10,300	165
2011-11-25	324	327	318	318	9,400	159
2011-11-24	337	337	314	317	8,400	158.50
2011-11-22	328	340	311	332	12,900	166
2011-11-21	370	370	343	343	5,200	171.50
2011-11-18	358	378	355	370	1,500	185
2011-11-17	366	380	349	374	8,300	187
2011-11-16	386	394	380	380	7,900	190
2011-11-15	395	430	395	400	34,900	200
2011-11-14	338	398	338	393	18,800	196.50
2011-11-11	343	351	334	335	3,500	167.50
2011-11-10	330	343	323	343	17,300	171.50
2011-11-09	378	380	350	350	10,900	175
2011-11-08	389	400	372	382	10,900	191
2011-11-07	400	400	385	386	4,100	193
2011-11-04	399	401	386	400	4,700	200
2011-11-02	390	410	383	400	5,400	200
2011-11-01	432	432	404	404	7,700	202
2011-10-31	424	455	417	440	26,800	220
2011-10-28	418	430	415	420	8,500	210
2011-10-27	383	410	383	410	6,800	205
2011-10-26	391	392	377	384	9,300	192
2011-10-25	418	418	392	392	9,100	196
2011-10-24	425	428	415	417	9,500	208.50
2011-10-21	403	445	403	425	12,600	212.50
2011-10-20	394	410	392	397	6,500	198.50
2011-10-19	396	407	391	394	11,900	197
2011-10-18	420	420	392	400	19,900	200
2011-10-17	458	472	415	439	15,500	219.50
2011-10-14	497	520	441	441	83,400	220.50
2011-10-13	385	457	385	457	55,300	228.50
2011-10-12	340	388	340	377	31,000	188.50
2011-10-11	317	340	314	330	8,200	165
2011-10-07	292	302	292	302	1,400	151
2011-10-06	278	301	269	290	15,100	145
2011-10-05	284	288	272	279	4,000	139.50
2011-10-04	280	280	255	276	6,200	138
2011-10-03	299	299	282	284	1,400	142
2011-09-30	305	305	300	300	1,400	150
2011-09-29	284	304	283	304	5,200	152
2011-09-28	287	301	287	290	5,100	145
2011-09-27	300	300	280	286	7,900	143
2011-09-26	301	301	272	281	13,800	140.50
2011-09-22	319	329	315	320	7,900	160
2011-09-21	331	340	310	335	12,300	167.50
2011-09-20	346	346	330	331	5,900	165.50
2011-09-16	354	355	334	344	9,800	172
2011-09-15	347	356	347	355	7,800	177.50
2011-09-14	347	355	345	352	6,600	176
2011-09-13	355	355	346	346	4,400	173
2011-09-12	356	363	344	345	9,400	172.50
2011-09-09	361	370	361	370	5,300	185
2011-09-08	385	386	352	359	32,100	179.50
2011-09-07	371	385	371	383	13,400	191.50
2011-09-06	382	387	370	371	8,700	185.50
2011-09-05	399	399	389	398	1,700	199
2011-09-02	415	415	398	409	4,600	204.50
2011-09-01	410	417	407	416	3,400	208
2011-08-31	409	414	407	409	2,900	204.50
2011-08-30	435	439	413	423	7,500	211.50
2011-08-29	404	431	403	425	12,500	212.50
2011-08-26	376	405	376	401	7,400	200.50
2011-08-25	376	386	372	378	5,100	189
2011-08-24	395	395	362	368	16,700	184
2011-08-23	384	391	384	387	17,200	193.50
2011-08-22	422	422	392	392	6,200	196
2011-08-19	429	429	421	422	9,000	211
2011-08-18	459	459	444	445	3,800	222.50
2011-08-17	447	450	441	443	4,100	221.50
2011-08-16	458	460	446	446	7,300	223
2011-08-15	441	454	440	454	3,100	227
2011-08-12	448	470	440	441	12,200	220.50
2011-08-11	431	450	431	447	13,300	223.50
2011-08-10	467	478	448	469	19,200	234.50
2011-08-09	401	420	380	411	43,700	205.50
2011-08-08	476	476	423	423	17,100	211.50
2011-08-05	458	482	456	480	19,000	240
2011-08-04	507	525	506	510	8,200	255
2011-08-03	510	520	491	504	14,700	252
2011-08-02	547	547	520	525	4,000	262.50
2011-08-01	554	555	520	547	15,700	273.50
2011-07-29	551	555	511	539	13,000	269.50
2011-07-28	563	567	546	554	20,700	277
2011-07-27	565	570	564	570	6,100	285
2011-07-26	574	590	564	573	26,500	286.50
2011-07-25	580	584	570	584	12,400	292
2011-07-22	588	596	575	587	21,300	293.50
2011-07-21	616	616	593	608	8,800	304
2011-07-20	616	626	611	617	7,300	308.50
2011-07-19	623	634	605	622	15,300	311
2011-07-15	640	642	631	633	4,000	316.50
2011-07-14	650	669	640	644	15,600	322
2011-07-13	660	665	621	647	15,400	323.50
2011-07-12	643	663	634	658	18,000	329
2011-07-11	662	662	643	643	24,300	321.50
2011-07-08	605	642	600	642	30,800	321
2011-07-07	595	604	595	600	6,300	300
2011-07-06	583	600	580	595	5,300	297.50
2011-07-05	603	603	584	587	5,200	293.50
2011-07-04	578	600	576	599	8,200	299.50
2011-07-01	560	593	553	588	16,700	294
2011-06-30	568	579	561	561	4,900	280.50
2011-06-29	589	589	570	578	7,100	289
2011-06-28	587	593	571	579	8,100	289.50
2011-06-27	600	608	580	587	7,200	293.50
2011-06-24	613	613	591	598	8,300	299
2011-06-23	615	619	597	609	11,400	304.50
2011-06-22	587	630	581	624	35,800	312
2011-06-21	555	564	548	557	9,700	278.50
2011-06-20	586	586	560	565	4,200	282.50
2011-06-17	588	600	575	588	11,800	294
2011-06-16	590	600	585	585	10,300	292.50
2011-06-15	615	615	583	605	13,900	302.50
2011-06-14	616	635	608	612	8,200	306
2011-06-13	627	627	606	615	8,600	307.50
2011-06-10	630	630	620	627	3,800	313.50
2011-06-09	629	630	620	620	1,900	310
2011-06-08	636	636	617	629	8,400	314.50
2011-06-07	608	626	608	626	13,900	313
2011-06-06	670	670	624	624	10,100	312
2011-06-03	643	664	640	662	4,800	331
2011-06-02	660	662	639	650	12,300	325
2011-06-01	658	670	650	670	19,900	335
2011-05-31	698	698	668	668	12,000	334
2011-05-30	640	729	637	679	37,800	339.50
2011-05-27	640	650	627	650	7,900	325
2011-05-26	680	686	636	640	19,600	320
2011-05-25	687	687	626	640	22,200	320
2011-05-24	647	685	647	685	9,100	342.50
2011-05-23	710	710	642	677	27,300	338.50
2011-05-20	710	732	709	718	14,900	359
2011-05-19	779	782	740	740	14,100	370
2011-05-18	701	755	701	755	18,100	377.50
2011-05-17	732	785	727	731	9,600	365.50
2011-05-16	780	780	725	762	22,600	381
2011-05-13	824	833	755	790	37,400	395
2011-05-12	852	865	830	839	46,900	419.50
2011-05-11	867	878	832	852	130,900	426
2011-05-10	927	1,020	907	957	168,300	478.50
2011-05-09	893	925	884	920	53,000	460
2011-05-06	871	900	863	878	36,400	439
2011-05-02	870	905	861	888	33,100	444
2011-04-28	889	899	857	880	76,000	440
2011-04-27	845	970	831	915	259,200	457.50
2011-04-26	880	880	830	830	52,100	415
2011-04-25	851	888	815	869	66,600	434.50
2011-04-22	901	907	831	838	67,800	419
2011-04-21	919	975	875	877	235,700	438.50
2011-04-20	919	949	860	949	247,300	474.50
2011-04-19	774	816	744	799	177,900	399.50
2011-04-18	716	775	715	775	88,200	387.50
2011-04-15	695	706	666	675	41,500	337.50
2011-04-14	734	765	666	692	145,500	346
2011-04-13	618	708	610	708	73,700	354
2011-04-12	632	632	608	608	30,400	304
2011-04-11	632	639	622	639	23,100	319.50
2011-04-08	650	650	620	642	21,200	321
2011-04-07	669	670	630	653	12,900	326.50
2011-04-06	654	664	617	659	27,300	329.50
2011-04-05	699	699	638	664	33,900	332
2011-04-04	718	721	694	697	16,200	348.50
2011-04-01	728	737	710	716	21,700	358
2011-03-31	761	780	710	729	31,700	364.50
2011-03-30	745	765	708	747	43,700	373.50
2011-03-29	677	749	660	715	29,500	357.50
2011-03-28	154,100	154,100	139,500	146,100	156	365.25
2011-03-25	164,900	167,000	148,600	155,100	388	387.75
2011-03-24	162,200	175,000	158,000	162,600	293	406.50
2011-03-23	173,500	183,000	161,000	169,000	498	422.50
2011-03-22	177,400	177,500	168,000	177,500	438	443.75
2011-03-18	141,800	148,000	136,100	147,500	715	368.75
2011-03-17	105,000	124,000	104,300	120,800	686	302
2011-03-16	102,600	122,000	97,500	120,000	1,681	300
2011-03-15	111,600	111,600	111,600	111,600	71	279
2011-03-14	151,600	151,600	151,600	151,600	29	379
2011-03-11	202,100	211,800	195,500	201,600	393	504
2011-03-10	218,300	223,000	206,100	212,100	337	530.25
2011-03-09	225,500	234,000	216,600	221,300	582	553.25
2011-03-08	227,000	234,700	220,800	223,500	532	558.75
2011-03-07	220,500	249,100	220,500	225,200	1,133	563
2011-03-04	223,200	231,500	220,300	222,200	476	555.50
2011-03-03	219,400	227,700	215,000	219,000	340	547.50
2011-03-02	225,500	228,500	217,000	219,500	368	548.75
2011-03-01	226,300	234,800	222,500	228,900	458	572.25
2011-02-28	219,000	232,500	215,000	226,300	597	565.75
2011-02-25	219,000	224,400	211,300	218,000	563	545
2011-02-24	242,100	244,000	213,000	216,000	866	540
2011-02-23	248,500	256,500	239,600	242,000	1,190	605
2011-02-22	250,300	259,900	238,200	258,500	1,675	646.25
2011-02-21	240,000	280,000	237,400	260,300	4,208	650.75
2011-02-18	227,100	235,800	224,000	230,000	785	575
2011-02-17	238,500	239,900	227,400	231,600	1,202	579
2011-02-16	250,500	260,000	236,100	243,100	1,689	607.75
2011-02-15	230,000	275,000	222,600	260,500	3,642	651.25
2011-02-14	220,000	248,000	215,300	236,200	3,178	590.50
2011-02-10	210,000	221,400	206,000	215,000	795	537.50
2011-02-09	215,000	225,300	213,500	213,800	745	534.50
2011-02-08	224,000	227,000	213,200	213,200	1,009	533
2011-02-07	223,000	238,000	223,000	229,000	1,410	572.50
2011-02-04	215,000	224,900	210,000	214,000	1,228	535
2011-02-03	230,700	241,000	216,000	220,000	1,467	550
2011-02-02	230,000	243,000	221,100	226,500	1,609	566.25
2011-02-01	233,000	246,000	222,600	230,300	1,781	575.75
2011-01-31	253,000	277,000	232,000	253,000	2,814	632.50
2011-01-28	276,200	279,000	242,000	244,200	2,036	610.50
2011-01-27	310,000	331,500	280,000	281,200	3,841	703
2011-01-26	242,000	288,000	242,000	288,000	3,288	720
2011-01-25	296,800	310,000	233,600	238,000	4,293	595
2011-01-24	236,800	261,800	231,800	261,800	2,034	654.50
2011-01-21	183,800	211,800	150,500	211,800	4,261	529.50
2011-01-20	171,800	171,800	171,800	171,800	175	429.50
2011-01-19	119,400	141,800	112,600	141,800	816	354.50
2011-01-18	112,700	116,500	111,800	111,800	214	279.50
2011-01-17	122,500	122,500	117,800	118,700	187	296.75
2011-01-14	123,600	129,900	120,800	122,500	211	306.25
2011-01-13	124,400	126,700	120,000	120,600	165	301.50
2011-01-12	127,500	134,600	121,600	121,600	532	304
2011-01-11	123,200	123,900	118,900	120,400	143	301
2011-01-07	128,700	128,700	121,200	121,500	305	303.75
2011-01-06	139,900	139,900	127,100	127,700	412	319.25
2011-01-05	143,100	145,000	132,500	133,500	725	333.75
2011-01-04	119,100	146,100	115,000	142,600	2,134	356.50

分割・併合履歴： [2017-03-29]1株→2株 [2011-03-29]1株→200株

2025年10月
日	月	火	水	木	金	土
			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
« 09月30日