2352 (株)WOW WORLD の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 121,100 | 122,000 | 115,000 | 116,100 | 228 | 290.25 |
| 2010-12-29 | 125,200 | 128,000 | 116,400 | 121,000 | 424 | 302.50 |
| 2010-12-28 | 129,000 | 138,000 | 118,200 | 119,200 | 982 | 298 |
| 2010-12-27 | 136,200 | 139,900 | 121,900 | 126,000 | 928 | 315 |
| 2010-12-24 | 148,000 | 164,800 | 139,000 | 139,200 | 2,688 | 348 |
| 2010-12-22 | 139,000 | 139,000 | 133,000 | 139,000 | 809 | 347.50 |
| 2010-12-21 | 94,100 | 109,000 | 94,100 | 109,000 | 1,788 | 272.50 |
| 2010-12-20 | 94,000 | 94,000 | 85,000 | 94,000 | 1,434 | 235 |
| 2010-12-17 | 69,000 | 79,000 | 69,000 | 79,000 | 373 | 197.50 |
| 2010-12-16 | 68,000 | 72,000 | 65,500 | 69,000 | 810 | 172.50 |
| 2010-12-15 | 55,000 | 62,800 | 54,000 | 62,800 | 198 | 157 |
| 2010-12-14 | 50,000 | 52,800 | 49,350 | 52,800 | 72 | 132 |
| 2010-12-13 | 50,000 | 52,000 | 49,000 | 49,300 | 53 | 123.25 |
| 2010-12-10 | 51,300 | 51,300 | 48,600 | 49,300 | 27 | 123.25 |
| 2010-12-09 | 49,400 | 51,400 | 48,500 | 51,400 | 30 | 128.50 |
| 2010-12-08 | 49,000 | 49,400 | 47,600 | 49,400 | 15 | 123.50 |
| 2010-12-07 | 48,300 | 49,700 | 47,800 | 49,700 | 8 | 124.25 |
| 2010-12-06 | 50,000 | 50,400 | 49,000 | 49,000 | 20 | 122.50 |
| 2010-12-03 | 47,350 | 47,350 | 46,100 | 46,400 | 16 | 116 |
| 2010-12-02 | 51,400 | 51,400 | 47,100 | 47,100 | 18 | 117.75 |
| 2010-11-30 | 49,500 | 49,500 | 48,400 | 49,000 | 9 | 122.50 |
| 2010-11-29 | 50,600 | 53,300 | 50,000 | 50,200 | 76 | 125.50 |
| 2010-11-26 | 52,400 | 53,400 | 49,000 | 53,100 | 73 | 132.75 |
| 2010-11-25 | 58,100 | 63,000 | 52,100 | 52,100 | 231 | 130.25 |
| 2010-11-24 | 49,200 | 54,100 | 48,000 | 54,100 | 209 | 135.25 |
| 2010-11-22 | 41,500 | 47,100 | 41,500 | 47,100 | 106 | 117.75 |
| 2010-11-19 | 40,000 | 40,100 | 40,000 | 40,100 | 4 | 100.25 |
| 2010-11-18 | 39,900 | 41,000 | 39,900 | 40,300 | 9 | 100.75 |
| 2010-11-17 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 96.25 |
| 2010-11-15 | 38,700 | 38,700 | 38,300 | 38,300 | 9 | 95.75 |
| 2010-11-12 | 39,400 | 40,000 | 39,400 | 39,400 | 30 | 98.50 |
| 2010-11-11 | 38,800 | 39,500 | 38,800 | 39,400 | 11 | 98.50 |
| 2010-11-10 | 36,600 | 38,300 | 36,600 | 37,700 | 23 | 94.25 |
| 2010-11-09 | 35,250 | 35,250 | 35,200 | 35,200 | 4 | 88 |
| 2010-11-08 | 37,000 | 37,000 | 35,050 | 35,100 | 36 | 87.75 |
| 2010-11-05 | 35,900 | 37,900 | 35,900 | 36,350 | 30 | 90.88 |
| 2010-11-04 | 35,000 | 36,900 | 35,000 | 36,100 | 13 | 90.25 |
| 2010-11-02 | 34,200 | 36,000 | 33,500 | 34,200 | 74 | 85.50 |
| 2010-11-01 | 40,600 | 44,800 | 33,500 | 33,600 | 332 | 84 |
| 2010-10-29 | 37,800 | 37,800 | 37,800 | 37,800 | 2 | 94.50 |
| 2010-10-28 | 32,000 | 32,000 | 30,800 | 30,800 | 4 | 77 |
| 2010-10-25 | 30,600 | 30,600 | 30,000 | 30,000 | 3 | 75 |
| 2010-10-22 | 31,300 | 31,300 | 31,300 | 31,300 | 1 | 78.25 |
| 2010-10-21 | 31,350 | 32,000 | 31,350 | 32,000 | 11 | 80 |
| 2010-10-20 | 31,300 | 31,300 | 31,300 | 31,300 | 10 | 78.25 |
| 2010-10-19 | 31,300 | 31,300 | 31,300 | 31,300 | 2 | 78.25 |
| 2010-10-18 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 80 |
| 2010-10-15 | 32,100 | 32,800 | 32,100 | 32,100 | 15 | 80.25 |
| 2010-10-14 | 32,000 | 32,100 | 32,000 | 32,100 | 14 | 80.25 |
| 2010-10-13 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 80 |
| 2010-10-12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2010-10-07 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2010-10-06 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 80 |
| 2010-10-05 | 32,550 | 32,600 | 32,550 | 32,600 | 2 | 81.50 |
| 2010-10-04 | 32,850 | 32,850 | 32,500 | 32,500 | 5 | 81.25 |
| 2010-10-01 | 32,200 | 32,800 | 32,200 | 32,800 | 5 | 82 |
| 2010-09-29 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 81.25 |
| 2010-09-27 | 32,700 | 32,700 | 32,700 | 32,700 | 2 | 81.75 |
| 2010-09-21 | 36,900 | 36,900 | 36,900 | 36,900 | 3 | 92.25 |
| 2010-09-17 | 36,900 | 36,900 | 36,900 | 36,900 | 2 | 92.25 |
| 2010-09-16 | 35,400 | 36,900 | 35,400 | 36,900 | 12 | 92.25 |
| 2010-09-15 | 35,400 | 35,400 | 35,400 | 35,400 | 2 | 88.50 |
| 2010-09-14 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 80.50 |
| 2010-09-10 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2010-09-09 | 32,400 | 32,400 | 32,400 | 32,400 | 1 | 81 |
| 2010-09-08 | 33,200 | 33,200 | 33,200 | 33,200 | 1 | 83 |
| 2010-09-07 | 32,500 | 32,500 | 32,500 | 32,500 | 13 | 81.25 |
| 2010-09-06 | 31,500 | 32,500 | 31,500 | 32,500 | 5 | 81.25 |
| 2010-09-03 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 77.50 |
| 2010-09-02 | 30,850 | 30,850 | 30,850 | 30,850 | 1 | 77.13 |
| 2010-08-31 | 30,850 | 30,850 | 30,850 | 30,850 | 3 | 77.13 |
| 2010-08-30 | 30,600 | 31,300 | 30,600 | 31,000 | 3 | 77.50 |
| 2010-08-27 | 29,500 | 29,500 | 29,500 | 29,500 | 5 | 73.75 |
| 2010-08-26 | 30,300 | 30,900 | 29,900 | 30,900 | 6 | 77.25 |
| 2010-08-25 | 31,000 | 31,000 | 30,800 | 31,000 | 5 | 77.50 |
| 2010-08-24 | 32,000 | 32,000 | 31,850 | 31,850 | 6 | 79.63 |
| 2010-08-20 | 31,850 | 31,850 | 31,850 | 31,850 | 1 | 79.63 |
| 2010-08-19 | 32,500 | 32,500 | 31,800 | 31,800 | 8 | 79.50 |
| 2010-08-18 | 33,300 | 33,300 | 32,500 | 32,500 | 10 | 81.25 |
| 2010-08-17 | 33,300 | 33,300 | 33,300 | 33,300 | 3 | 83.25 |
| 2010-08-12 | 37,500 | 37,500 | 35,000 | 35,000 | 4 | 87.50 |
| 2010-08-11 | 38,050 | 38,800 | 37,500 | 37,500 | 17 | 93.75 |
| 2010-08-09 | 37,500 | 37,500 | 37,500 | 37,500 | 5 | 93.75 |
| 2010-08-06 | 37,500 | 37,550 | 37,500 | 37,550 | 10 | 93.88 |
| 2010-08-05 | 38,100 | 38,200 | 38,100 | 38,100 | 12 | 95.25 |
| 2010-08-04 | 38,800 | 38,800 | 38,800 | 38,800 | 1 | 97 |
| 2010-08-03 | 38,100 | 38,100 | 38,000 | 38,000 | 3 | 95 |
| 2010-07-30 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 95 |
| 2010-07-27 | 38,600 | 38,800 | 38,200 | 38,200 | 16 | 95.50 |
| 2010-07-23 | 38,250 | 38,250 | 38,200 | 38,250 | 9 | 95.63 |
| 2010-07-22 | 40,600 | 40,600 | 40,600 | 40,600 | 2 | 101.50 |
| 2010-07-21 | 41,000 | 41,000 | 40,600 | 40,600 | 3 | 101.50 |
| 2010-07-20 | 39,700 | 40,600 | 39,700 | 40,600 | 5 | 101.50 |
| 2010-07-16 | 42,500 | 42,500 | 39,000 | 39,700 | 44 | 99.25 |
| 2010-07-15 | 42,100 | 42,900 | 41,200 | 42,900 | 8 | 107.25 |
| 2010-07-13 | 44,000 | 44,000 | 43,300 | 44,000 | 7 | 110 |
| 2010-07-12 | 45,600 | 45,950 | 45,600 | 45,950 | 8 | 114.88 |
| 2010-07-07 | 45,600 | 45,600 | 45,600 | 45,600 | 15 | 114 |
| 2010-07-02 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 108.75 |
| 2010-07-01 | 42,600 | 43,000 | 42,600 | 43,000 | 3 | 107.50 |
| 2010-06-30 | 42,700 | 43,300 | 39,400 | 43,300 | 21 | 108.25 |
| 2010-06-29 | 43,300 | 43,350 | 42,000 | 42,000 | 16 | 105 |
| 2010-06-28 | 43,300 | 43,300 | 43,300 | 43,300 | 3 | 108.25 |
| 2010-06-25 | 44,000 | 44,000 | 43,300 | 43,300 | 4 | 108.25 |
| 2010-06-24 | 45,000 | 45,100 | 45,000 | 45,100 | 8 | 112.75 |
| 2010-06-23 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 111.25 |
| 2010-06-22 | 45,000 | 45,000 | 44,300 | 45,000 | 111 | 112.50 |
| 2010-06-21 | 45,600 | 45,600 | 44,800 | 44,850 | 86 | 112.13 |
| 2010-06-18 | 47,700 | 47,700 | 47,700 | 47,700 | 3 | 119.25 |
| 2010-06-17 | 48,000 | 48,000 | 47,000 | 47,000 | 3 | 117.50 |
| 2010-06-16 | 49,900 | 50,500 | 49,500 | 49,500 | 26 | 123.75 |
| 2010-06-15 | 48,100 | 50,000 | 48,100 | 48,500 | 24 | 121.25 |
| 2010-06-14 | 50,000 | 52,500 | 47,700 | 48,400 | 56 | 121 |
| 2010-06-11 | 46,500 | 49,800 | 46,500 | 49,800 | 110 | 124.50 |
| 2010-06-10 | 46,500 | 46,500 | 46,500 | 46,500 | 3 | 116.25 |
| 2010-06-09 | 45,700 | 47,100 | 45,700 | 46,400 | 7 | 116 |
| 2010-06-07 | 48,900 | 48,900 | 48,200 | 48,200 | 3 | 120.50 |
| 2010-06-04 | 45,300 | 49,500 | 45,300 | 49,500 | 34 | 123.75 |
| 2010-06-03 | 44,900 | 46,950 | 44,200 | 46,000 | 24 | 115 |
| 2010-06-02 | 46,000 | 46,000 | 45,000 | 45,000 | 9 | 112.50 |
| 2010-06-01 | 48,150 | 48,150 | 46,500 | 48,000 | 16 | 120 |
| 2010-05-31 | 43,100 | 48,100 | 43,100 | 48,100 | 18 | 120.25 |
| 2010-05-28 | 43,000 | 45,850 | 43,000 | 43,100 | 6 | 107.75 |
| 2010-05-27 | 39,900 | 43,700 | 39,900 | 43,000 | 8 | 107.50 |
| 2010-05-26 | 41,700 | 42,000 | 40,200 | 42,000 | 11 | 105 |
| 2010-05-25 | 44,000 | 44,000 | 40,900 | 41,000 | 10 | 102.50 |
| 2010-05-24 | 44,500 | 46,000 | 44,000 | 46,000 | 16 | 115 |
| 2010-05-21 | 45,000 | 47,500 | 45,000 | 45,300 | 110 | 113.25 |
| 2010-05-20 | 43,600 | 49,900 | 43,600 | 49,900 | 83 | 124.75 |
| 2010-05-19 | 41,100 | 43,500 | 41,000 | 42,900 | 17 | 107.25 |
| 2010-05-18 | 44,500 | 45,050 | 43,200 | 43,200 | 47 | 108 |
| 2010-05-17 | 48,300 | 48,400 | 44,000 | 44,000 | 66 | 110 |
| 2010-05-14 | 50,500 | 51,800 | 50,500 | 51,700 | 22 | 129.25 |
| 2010-05-13 | 49,200 | 53,900 | 49,200 | 53,900 | 32 | 134.75 |
| 2010-05-12 | 57,000 | 57,000 | 51,200 | 51,200 | 54 | 128 |
| 2010-05-11 | 72,200 | 72,200 | 57,000 | 57,000 | 325 | 142.50 |
| 2010-05-10 | 62,700 | 62,700 | 62,700 | 62,700 | 24 | 156.75 |
| 2010-05-07 | 53,500 | 53,500 | 48,900 | 52,700 | 46 | 131.75 |
| 2010-05-06 | 56,500 | 57,500 | 56,000 | 56,400 | 47 | 141 |
| 2010-04-30 | 60,000 | 60,000 | 57,000 | 57,500 | 37 | 143.75 |
| 2010-04-28 | 60,000 | 62,000 | 58,200 | 59,000 | 31 | 147.50 |
| 2010-04-27 | 61,500 | 61,600 | 57,000 | 61,100 | 35 | 152.75 |
| 2010-04-26 | 62,000 | 62,500 | 59,500 | 62,000 | 50 | 155 |
| 2010-04-23 | 62,500 | 64,500 | 59,000 | 61,000 | 143 | 152.50 |
| 2010-04-22 | 65,000 | 65,000 | 57,100 | 58,500 | 183 | 146.25 |
| 2010-04-21 | 62,500 | 65,000 | 57,100 | 63,000 | 621 | 157.50 |
| 2010-04-20 | 71,000 | 71,000 | 71,000 | 71,000 | 60 | 177.50 |
| 2010-04-19 | 55,000 | 61,000 | 53,600 | 61,000 | 488 | 152.50 |
| 2010-04-16 | 44,200 | 51,000 | 44,200 | 51,000 | 295 | 127.50 |
| 2010-04-15 | 43,900 | 44,700 | 43,000 | 44,000 | 33 | 110 |
| 2010-04-14 | 41,900 | 43,300 | 40,500 | 42,500 | 21 | 106.25 |
| 2010-04-13 | 43,500 | 43,500 | 40,100 | 42,000 | 46 | 105 |
| 2010-04-12 | 37,950 | 43,800 | 37,950 | 43,800 | 49 | 109.50 |
| 2010-04-09 | 36,500 | 37,950 | 36,500 | 37,950 | 4 | 94.88 |
| 2010-04-08 | 37,900 | 37,900 | 37,700 | 37,800 | 5 | 94.50 |
| 2010-04-07 | 38,000 | 38,000 | 37,000 | 37,900 | 12 | 94.75 |
| 2010-04-06 | 38,250 | 38,250 | 37,800 | 37,800 | 8 | 94.50 |
| 2010-04-05 | 36,100 | 37,550 | 36,100 | 37,550 | 4 | 93.88 |
| 2010-04-02 | 36,300 | 36,300 | 35,500 | 36,000 | 13 | 90 |
| 2010-04-01 | 34,300 | 35,000 | 34,300 | 35,000 | 9 | 87.50 |
| 2010-03-31 | 38,000 | 38,000 | 35,000 | 35,000 | 25 | 87.50 |
| 2010-03-29 | 36,200 | 39,800 | 36,200 | 39,800 | 4 | 99.50 |
| 2010-03-25 | 39,500 | 39,500 | 39,000 | 39,000 | 4 | 97.50 |
| 2010-03-24 | 41,000 | 41,000 | 40,900 | 40,900 | 22 | 102.25 |
| 2010-03-23 | 39,000 | 42,700 | 39,000 | 41,000 | 53 | 102.50 |
| 2010-03-19 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2010-03-18 | 39,800 | 39,800 | 39,000 | 39,000 | 16 | 97.50 |
| 2010-03-17 | 37,500 | 39,800 | 37,500 | 39,800 | 22 | 99.50 |
| 2010-03-16 | 37,250 | 37,350 | 37,250 | 37,350 | 2 | 93.38 |
| 2010-03-15 | 37,000 | 37,200 | 37,000 | 37,150 | 5 | 92.88 |
| 2010-03-09 | 37,000 | 37,000 | 37,000 | 37,000 | 6 | 92.50 |
| 2010-03-08 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 89 |
| 2010-02-26 | 38,000 | 38,000 | 36,000 | 37,000 | 7 | 92.50 |
| 2010-02-25 | 41,000 | 41,500 | 39,900 | 40,500 | 67 | 101.25 |
| 2010-02-24 | 39,800 | 41,000 | 39,800 | 41,000 | 62 | 102.50 |
| 2010-02-23 | 38,700 | 38,700 | 38,700 | 38,700 | 40 | 96.75 |
| 2010-02-19 | 38,000 | 38,000 | 38,000 | 38,000 | 3 | 95 |
| 2010-02-17 | 38,000 | 38,000 | 37,950 | 38,000 | 22 | 95 |
| 2010-02-16 | 38,000 | 38,000 | 37,950 | 38,000 | 37 | 95 |
| 2010-02-15 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2010-02-10 | 38,000 | 38,000 | 34,000 | 34,000 | 38 | 85 |
| 2010-02-09 | 35,500 | 38,900 | 35,500 | 38,000 | 24 | 95 |
| 2010-02-08 | 34,700 | 34,700 | 32,000 | 32,000 | 32 | 80 |
| 2010-02-05 | 34,900 | 34,900 | 31,800 | 33,000 | 26 | 82.50 |
| 2010-02-04 | 38,600 | 38,600 | 34,500 | 35,700 | 35 | 89.25 |
| 2010-02-03 | 41,000 | 41,600 | 39,300 | 39,300 | 93 | 98.25 |
| 2010-02-02 | 40,000 | 40,000 | 38,100 | 40,000 | 84 | 100 |
| 2010-02-01 | 33,100 | 33,100 | 33,000 | 33,000 | 3 | 82.50 |
| 2010-01-29 | 30,000 | 31,700 | 30,000 | 31,700 | 8 | 79.25 |
| 2010-01-28 | 32,000 | 32,000 | 31,300 | 31,300 | 2 | 78.25 |
| 2010-01-27 | 31,500 | 32,900 | 31,500 | 32,900 | 9 | 82.25 |
| 2010-01-25 | 35,000 | 35,000 | 34,300 | 34,300 | 6 | 85.75 |
| 2010-01-22 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 87.50 |
| 2010-01-20 | 33,700 | 35,000 | 33,700 | 35,000 | 8 | 87.50 |
| 2010-01-19 | 34,300 | 34,300 | 34,300 | 34,300 | 1 | 85.75 |
| 2010-01-15 | 34,250 | 35,000 | 34,250 | 35,000 | 4 | 87.50 |
| 2010-01-12 | 38,700 | 38,700 | 38,450 | 38,450 | 3 | 96.13 |
| 2010-01-08 | 33,500 | 33,800 | 33,500 | 33,800 | 2 | 84.50 |
| 2010-01-07 | 37,000 | 37,000 | 33,500 | 33,500 | 8 | 83.75 |
| 2010-01-06 | 33,500 | 37,700 | 33,500 | 36,000 | 32 | 90 |
| 2010-01-05 | 33,100 | 33,500 | 32,400 | 33,500 | 23 | 83.75 |
| 2010-01-04 | 34,100 | 34,100 | 34,000 | 34,000 | 3 | 85 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2011-03-29]1株→200株
