7615 (株)YU-WA Creation Holdings の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	952	952	930	939	21,300	939
2009-12-29	968	971	941	952	42,800	952
2009-12-28	949	983	948	970	35,000	970
2009-12-25	949	960	942	948	25,700	948
2009-12-24	942	949	938	947	20,900	947
2009-12-22	943	944	927	938	29,200	938
2009-12-21	935	946	900	941	39,000	941
2009-12-18	932	939	922	936	60,700	936
2009-12-17	919	936	914	931	46,200	931
2009-12-16	892	917	891	917	37,100	917
2009-12-15	893	898	889	893	16,900	893
2009-12-14	894	894	876	889	29,500	889
2009-12-11	886	894	874	888	30,300	888
2009-12-10	876	888	850	876	27,100	876
2009-12-09	883	883	851	876	11,300	876
2009-12-08	898	898	884	885	26,600	885
2009-12-07	899	899	879	885	45,100	885
2009-12-04	906	906	886	894	28,900	894
2009-12-03	892	906	890	898	34,900	898
2009-12-02	896	907	886	900	60,200	900
2009-12-01	854	882	851	877	42,800	877
2009-11-30	867	873	850	863	46,400	863
2009-11-27	810	851	805	827	64,600	827
2009-11-26	805	814	803	807	23,400	807
2009-11-25	795	815	792	812	32,600	812
2009-11-24	800	804	781	788	39,500	788
2009-11-20	808	808	794	801	51,900	801
2009-11-19	820	820	800	808	30,100	808
2009-11-18	818	826	804	820	35,700	820
2009-11-17	841	851	813	824	47,400	824
2009-11-16	863	863	840	848	25,100	848
2009-11-13	835	870	833	853	30,600	853
2009-11-12	859	860	794	826	99,200	826
2009-11-11	874	878	864	865	28,400	865
2009-11-10	882	895	868	878	55,700	878
2009-11-09	891	899	885	888	39,800	888
2009-11-06	917	917	892	894	37,700	894
2009-11-05	904	910	894	907	31,000	907
2009-11-04	893	899	890	898	19,400	898
2009-11-02	896	899	888	896	19,200	896
2009-10-30	899	911	887	901	35,100	901
2009-10-29	881	897	875	897	85,000	897
2009-10-28	929	929	883	901	95,500	901
2009-10-27	943	943	922	940	37,200	940
2009-10-26	942	952	931	943	38,300	943
2009-10-23	964	964	945	946	47,800	946
2009-10-22	967	967	945	955	96,300	955
2009-10-21	949	978	940	969	150,200	969
2009-10-20	928	941	915	919	52,400	919
2009-10-19	917	927	914	925	36,300	925
2009-10-16	940	940	910	916	53,800	916
2009-10-15	915	945	908	943	52,500	943
2009-10-14	919	919	908	918	34,700	918
2009-10-13	919	921	906	921	49,600	921
2009-10-09	942	943	928	929	36,000	929
2009-10-08	978	989	931	946	54,000	946
2009-10-07	956	977	955	977	43,900	977
2009-10-06	949	958	948	955	36,100	955
2009-10-05	938	956	930	948	44,800	948
2009-10-02	950	951	933	945	84,000	945
2009-10-01	1,004	1,004	983	992	29,800	992
2009-09-30	982	1,015	979	1,007	45,200	1,007
2009-09-29	1,006	1,010	975	987	77,900	987
2009-09-28	1,002	1,025	990	1,023	70,300	1,023
2009-09-25	1,030	1,030	1,003	1,022	80,200	1,022
2009-09-24	1,020	1,046	1,019	1,043	56,100	1,043
2009-09-18	1,040	1,047	1,032	1,034	44,000	1,034
2009-09-17	1,072	1,079	1,048	1,060	67,400	1,060
2009-09-16	1,100	1,114	1,063	1,063	61,800	1,063
2009-09-15	1,115	1,135	1,095	1,105	100,700	1,105
2009-09-14	1,079	1,122	1,071	1,106	151,900	1,106
2009-09-11	1,090	1,099	1,060	1,068	98,500	1,068
2009-09-10	1,083	1,092	1,064	1,088	72,400	1,088
2009-09-09	1,032	1,082	1,032	1,081	133,200	1,081
2009-09-08	1,019	1,048	1,008	1,037	90,600	1,037
2009-09-07	1,040	1,047	1,010	1,023	94,700	1,023
2009-09-04	1,049	1,068	1,035	1,050	238,100	1,050
2009-09-03	988	1,050	985	1,038	247,700	1,038
2009-09-02	942	1,009	941	980	219,900	980
2009-09-01	922	945	920	942	55,500	942
2009-08-31	945	945	920	928	38,200	928
2009-08-28	953	954	926	938	80,600	938
2009-08-27	975	975	947	955	63,500	955
2009-08-26	977	981	969	975	45,200	975
2009-08-25	972	983	968	977	84,100	977
2009-08-24	978	979	963	968	43,200	968
2009-08-21	956	968	952	962	78,500	962
2009-08-20	927	960	927	960	76,000	960
2009-08-19	927	936	925	926	41,300	926
2009-08-18	912	934	906	929	85,100	929
2009-08-17	910	920	903	916	60,500	916
2009-08-14	920	926	911	916	66,100	916
2009-08-13	914	924	913	920	22,200	920
2009-08-12	920	924	915	918	68,200	918
2009-08-11	910	922	903	922	95,900	922
2009-08-10	894	909	890	909	72,200	909
2009-08-07	891	897	885	895	48,800	895
2009-08-06	890	900	886	893	74,300	893
2009-08-05	891	896	885	889	56,100	889
2009-08-04	859	883	858	883	143,600	883
2009-08-03	831	849	828	839	39,900	839
2009-07-31	843	845	827	832	54,300	832
2009-07-30	840	849	835	847	55,200	847
2009-07-29	855	858	843	851	62,900	851
2009-07-28	820	856	813	855	132,000	855
2009-07-27	804	820	802	820	40,600	820
2009-07-24	818	818	800	807	49,000	807
2009-07-23	820	822	802	812	43,100	812
2009-07-22	815	822	811	822	57,700	822
2009-07-21	805	814	803	813	32,400	813
2009-07-17	799	810	796	808	37,000	808
2009-07-16	794	800	793	796	32,400	796
2009-07-15	797	802	792	793	44,000	793
2009-07-14	794	802	792	799	30,700	799
2009-07-13	808	808	795	795	47,300	795
2009-07-10	800	804	794	804	68,200	804
2009-07-09	795	800	790	799	57,200	799
2009-07-08	811	817	806	812	60,100	812
2009-07-07	810	814	807	814	38,900	814
2009-07-06	818	818	805	813	24,100	813
2009-07-03	805	815	795	811	37,900	811
2009-07-02	810	815	803	814	47,200	814
2009-07-01	808	808	798	802	55,100	802
2009-06-30	795	801	795	800	35,700	800
2009-06-29	800	810	792	796	30,000	796
2009-06-26	799	800	790	797	21,800	797
2009-06-25	793	804	785	798	55,700	798
2009-06-24	817	817	780	794	76,000	794
2009-06-23	810	817	808	817	50,000	817
2009-06-22	816	823	813	815	39,700	815
2009-06-19	815	818	803	816	82,800	816
2009-06-18	817	820	807	815	40,100	815
2009-06-17	811	820	808	815	49,800	815
2009-06-16	805	814	802	808	64,700	808
2009-06-15	796	812	796	812	49,400	812
2009-06-12	798	801	792	799	60,600	799
2009-06-11	798	803	797	800	70,300	800
2009-06-10	786	798	784	798	53,400	798
2009-06-09	789	789	783	786	54,100	786
2009-06-08	788	793	782	789	57,100	789
2009-06-05	791	791	777	782	46,900	782
2009-06-04	768	783	765	782	86,100	782
2009-06-03	759	769	752	767	72,200	767
2009-06-02	739	788	733	764	178,600	764
2009-06-01	699	702	694	699	23,000	699
2009-05-29	699	708	685	697	43,700	697
2009-05-28	670	699	669	699	46,300	699
2009-05-27	668	679	666	671	40,300	671
2009-05-26	662	669	660	665	31,000	665
2009-05-25	658	662	656	659	24,000	659
2009-05-22	651	655	651	652	8,100	652
2009-05-21	656	656	651	654	15,700	654
2009-05-20	657	663	657	661	12,700	661
2009-05-19	650	663	650	660	20,100	660
2009-05-18	660	665	654	654	24,200	654
2009-05-15	651	664	651	664	10,700	664
2009-05-14	655	658	650	652	19,300	652
2009-05-13	658	662	653	659	17,900	659
2009-05-12	662	665	658	658	16,600	658
2009-05-11	655	668	651	662	35,500	662
2009-05-08	645	653	645	653	28,200	653
2009-05-07	648	648	637	641	34,800	641
2009-05-01	635	640	633	638	20,700	638
2009-04-30	630	640	628	639	30,300	639
2009-04-28	625	638	625	626	21,300	626
2009-04-27	625	639	625	633	14,600	633
2009-04-24	635	635	618	623	19,200	623
2009-04-23	626	633	620	631	24,000	631
2009-04-22	619	625	610	618	29,300	618
2009-04-21	621	627	608	609	38,000	609
2009-04-20	636	640	626	629	25,000	629
2009-04-17	640	640	636	639	17,400	639
2009-04-16	639	640	636	640	10,300	640
2009-04-15	640	641	636	640	40,600	640
2009-04-14	635	642	632	640	31,800	640
2009-04-13	626	640	622	640	38,400	640
2009-04-10	640	643	630	639	19,700	639
2009-04-09	635	640	631	640	25,000	640
2009-04-08	629	629	624	627	11,400	627
2009-04-07	632	632	619	628	21,400	628
2009-04-06	630	630	615	622	25,900	622
2009-04-03	619	624	614	624	23,400	624
2009-04-02	612	618	605	616	17,900	616
2009-04-01	599	619	595	614	29,400	614
2009-03-31	603	609	594	601	50,600	601
2009-03-30	627	627	605	608	61,600	608
2009-03-27	654	654	630	632	36,900	632
2009-03-26	652	660	647	655	52,400	655
2009-03-25	677	688	677	688	58,700	688
2009-03-24	681	690	675	687	42,100	687
2009-03-23	651	673	647	673	67,300	673
2009-03-19	659	662	650	653	38,800	653
2009-03-18	676	676	656	663	34,400	663
2009-03-17	661	684	661	673	39,000	673
2009-03-16	647	660	647	660	22,500	660
2009-03-13	644	645	633	643	47,200	643
2009-03-12	620	630	620	624	13,900	624
2009-03-11	619	635	616	622	24,100	622
2009-03-10	616	619	616	617	8,200	617
2009-03-09	617	621	615	615	19,400	615
2009-03-06	619	625	619	622	18,100	622
2009-03-05	629	635	625	629	16,300	629
2009-03-04	620	625	616	622	15,800	622
2009-03-03	619	626	611	622	14,200	622
2009-03-02	611	622	611	622	12,600	622
2009-02-27	623	627	612	624	10,600	624
2009-02-26	617	621	611	620	20,900	620
2009-02-25	623	623	612	623	20,000	623
2009-02-24	607	619	607	613	9,100	613
2009-02-23	618	618	608	614	16,600	614
2009-02-20	635	635	615	621	11,900	621
2009-02-19	636	641	631	639	10,000	639
2009-02-18	619	629	617	628	10,600	628
2009-02-17	640	642	617	628	37,500	628
2009-02-16	646	650	635	640	13,300	640
2009-02-13	626	640	626	639	15,200	639
2009-02-12	642	643	630	636	18,400	636
2009-02-10	650	651	642	645	9,800	645
2009-02-09	640	650	639	640	14,100	640
2009-02-06	650	651	647	649	9,500	649
2009-02-05	650	652	646	647	32,900	647
2009-02-04	643	650	642	650	34,000	650
2009-02-03	648	650	639	640	27,400	640
2009-02-02	650	650	643	650	24,100	650
2009-01-30	630	645	630	642	27,100	642
2009-01-29	630	634	628	632	20,700	632
2009-01-28	628	630	626	628	18,600	628
2009-01-27	640	645	625	630	45,100	630
2009-01-26	641	645	636	643	7,000	643
2009-01-23	650	650	630	640	13,000	640
2009-01-22	635	645	626	637	12,600	637
2009-01-21	630	647	625	630	10,800	630
2009-01-20	645	649	631	647	9,500	647
2009-01-19	651	651	646	647	13,200	647
2009-01-16	624	650	624	650	24,100	650
2009-01-15	620	629	615	622	14,100	622
2009-01-14	645	645	624	624	22,700	624
2009-01-13	650	651	641	647	22,300	647
2009-01-09	644	658	642	649	23,600	649
2009-01-08	638	642	634	642	19,500	642
2009-01-07	634	643	633	640	33,100	640
2009-01-06	632	640	629	635	28,900	635
2009-01-05	624	670	609	630	31,900	630

分割・併合履歴： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5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