7615 (株)YU-WA Creation Holdings 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	928	934	921	927	11,100	927
2010-12-29	940	940	923	933	8,500	933
2010-12-28	940	940	934	940	11,000	940
2010-12-27	950	950	941	944	7,900	944
2010-12-24	950	950	944	944	14,500	944
2010-12-22	945	949	941	949	20,300	949
2010-12-21	932	942	932	940	23,200	940
2010-12-20	949	949	920	936	17,300	936
2010-12-17	945	950	944	949	13,800	949
2010-12-16	932	942	930	942	14,500	942
2010-12-15	932	932	928	932	14,000	932
2010-12-14	928	932	923	932	24,000	932
2010-12-13	927	929	919	929	10,600	929
2010-12-10	929	929	920	927	51,200	927
2010-12-09	909	916	907	914	23,900	914
2010-12-08	910	910	886	910	22,800	910
2010-12-07	897	909	897	909	18,300	909
2010-12-06	899	914	890	903	20,100	903
2010-12-03	909	910	890	909	17,800	909
2010-12-02	888	910	880	904	32,200	904
2010-12-01	876	881	876	880	10,800	880
2010-11-30	887	887	878	879	28,700	879
2010-11-29	913	916	881	885	28,100	885
2010-11-26	909	912	903	905	5,400	905
2010-11-25	906	911	898	907	17,000	907
2010-11-24	890	908	890	896	18,900	896
2010-11-22	900	902	898	900	9,400	900
2010-11-19	900	900	886	896	13,800	896
2010-11-18	885	898	884	897	11,800	897
2010-11-17	876	887	876	886	4,900	886
2010-11-16	894	895	879	883	9,100	883
2010-11-15	885	893	883	891	9,100	891
2010-11-12	895	902	895	898	9,500	898
2010-11-11	900	901	888	895	19,200	895
2010-11-10	902	906	899	901	15,300	901
2010-11-09	895	903	894	902	25,300	902
2010-11-08	888	898	884	894	16,200	894
2010-11-05	881	891	881	887	23,300	887
2010-11-04	866	880	865	878	12,800	878
2010-11-02	870	871	855	867	10,900	867
2010-11-01	865	874	858	873	8,200	873
2010-10-29	861	880	861	875	16,700	875
2010-10-28	865	872	861	861	31,900	861
2010-10-27	863	864	859	860	8,600	860
2010-10-26	852	858	846	857	11,900	857
2010-10-25	855	855	845	848	13,300	848
2010-10-22	841	850	835	849	7,300	849
2010-10-21	846	847	831	841	25,400	841
2010-10-20	855	855	844	849	9,100	849
2010-10-19	859	864	852	854	12,800	854
2010-10-18	846	858	840	853	11,500	853
2010-10-15	863	863	843	844	14,100	844
2010-10-14	860	867	857	863	8,200	863
2010-10-13	856	871	856	859	7,900	859
2010-10-12	882	882	860	861	13,700	861
2010-10-08	870	878	865	878	12,900	878
2010-10-07	856	868	856	862	9,700	862
2010-10-06	867	867	858	863	7,500	863
2010-10-05	855	871	853	869	14,700	869
2010-10-04	865	866	850	858	8,500	858
2010-10-01	875	875	866	868	6,800	868
2010-09-30	886	889	870	875	16,900	875
2010-09-29	878	888	878	888	13,700	888
2010-09-28	871	880	870	879	12,300	879
2010-09-27	882	885	865	883	24,300	883
2010-09-24	884	884	880	884	12,200	884
2010-09-22	883	886	870	883	12,800	883
2010-09-21	875	885	875	881	5,500	881
2010-09-17	865	884	865	875	21,200	875
2010-09-16	882	882	865	869	12,600	869
2010-09-15	872	885	872	881	8,800	881
2010-09-14	880	885	875	876	7,300	876
2010-09-13	880	883	865	881	7,300	881
2010-09-10	879	880	870	879	38,300	879
2010-09-09	864	870	861	869	6,400	869
2010-09-08	861	862	857	862	7,800	862
2010-09-07	862	865	862	863	7,800	863
2010-09-06	863	865	857	864	10,600	864
2010-09-03	858	862	857	859	3,600	859
2010-09-02	855	867	850	858	11,400	858
2010-09-01	850	853	846	851	18,500	851
2010-08-31	860	869	849	850	22,000	850
2010-08-30	864	869	858	868	17,000	868
2010-08-27	855	860	855	858	5,800	858
2010-08-26	849	856	847	856	6,800	856
2010-08-25	850	850	839	850	13,900	850
2010-08-24	850	858	850	851	13,000	851
2010-08-23	853	855	852	852	2,800	852
2010-08-20	859	870	852	853	9,500	853
2010-08-19	866	869	862	864	10,400	864
2010-08-18	865	870	859	866	23,200	866
2010-08-17	860	866	859	860	9,100	860
2010-08-16	865	880	865	869	37,300	869
2010-08-13	856	868	852	865	8,200	865
2010-08-12	854	863	850	856	9,700	856
2010-08-11	865	875	852	864	22,500	864
2010-08-10	867	872	860	865	21,600	865
2010-08-09	872	875	867	875	9,500	875
2010-08-06	865	875	865	871	8,900	871
2010-08-05	862	872	862	867	14,400	867
2010-08-04	860	870	857	861	10,200	861
2010-08-03	862	870	861	865	4,200	865
2010-08-02	861	870	858	858	5,100	858
2010-07-30	867	874	860	860	22,200	860
2010-07-29	890	892	882	882	3,700	882
2010-07-28	890	895	883	894	13,200	894
2010-07-27	882	887	878	885	8,700	885
2010-07-26	878	888	878	880	6,900	880
2010-07-23	894	894	877	884	21,900	884
2010-07-22	855	868	855	864	7,700	864
2010-07-21	863	863	853	858	15,200	858
2010-07-20	857	865	857	862	11,700	862
2010-07-16	863	867	850	856	18,700	856
2010-07-15	864	866	862	865	5,500	865
2010-07-14	865	869	862	868	9,100	868
2010-07-13	865	867	855	855	11,300	855
2010-07-12	859	879	859	865	6,800	865
2010-07-09	873	880	863	872	11,600	872
2010-07-08	871	873	868	870	17,500	870
2010-07-07	876	876	852	858	17,200	858
2010-07-06	871	876	871	876	6,900	876
2010-07-05	888	888	873	877	13,500	877
2010-07-02	869	880	866	873	18,500	873
2010-07-01	868	868	859	862	10,500	862
2010-06-30	864	881	861	868	15,800	868
2010-06-29	878	878	867	874	8,900	874
2010-06-28	888	888	875	880	4,600	880
2010-06-25	895	895	873	878	10,600	878
2010-06-24	906	909	896	896	6,000	896
2010-06-23	905	910	899	910	11,800	910
2010-06-22	901	906	895	905	15,300	905
2010-06-21	898	907	893	906	25,200	906
2010-06-18	887	900	885	900	26,800	900
2010-06-17	884	890	882	890	6,800	890
2010-06-16	883	890	883	890	15,800	890
2010-06-15	884	889	874	882	16,300	882
2010-06-14	879	887	875	886	21,000	886
2010-06-11	881	881	869	875	57,700	875
2010-06-10	860	860	843	851	12,800	851
2010-06-09	855	856	845	855	17,900	855
2010-06-08	854	869	850	869	21,200	869
2010-06-07	862	867	859	862	15,700	862
2010-06-04	865	872	863	872	8,700	872
2010-06-03	865	869	862	868	13,500	868
2010-06-02	859	867	856	861	17,300	861
2010-06-01	862	862	857	859	7,100	859
2010-05-31	849	864	849	863	36,800	863
2010-05-28	837	852	837	849	25,000	849
2010-05-27	830	849	828	835	19,900	835
2010-05-26	851	854	840	845	35,300	845
2010-05-25	872	872	854	858	25,900	858
2010-05-24	858	874	856	868	27,600	868
2010-05-21	870	871	860	869	37,700	869
2010-05-20	870	886	870	885	45,800	885
2010-05-19	885	885	867	885	20,100	885
2010-05-18	889	889	880	887	20,300	887
2010-05-17	869	890	869	890	49,700	890
2010-05-14	884	888	865	884	34,200	884
2010-05-13	876	887	875	884	18,500	884
2010-05-12	884	891	880	884	24,900	884
2010-05-11	877	893	861	884	90,500	884
2010-05-10	850	870	847	867	33,200	867
2010-05-07	856	866	855	858	52,300	858
2010-05-06	860	879	851	871	73,700	871
2010-04-30	874	880	864	875	62,300	875
2010-04-28	869	870	857	861	55,500	861
2010-04-27	879	882	872	874	60,600	874
2010-04-26	875	876	871	876	45,200	876
2010-04-23	867	874	866	871	54,700	871
2010-04-22	869	869	858	865	42,900	865
2010-04-21	846	868	846	864	37,200	864
2010-04-20	846	854	840	845	35,200	845
2010-04-19	853	855	839	846	66,600	846
2010-04-16	859	869	850	856	49,400	856
2010-04-15	858	858	849	855	37,600	855
2010-04-14	854	858	848	849	31,400	849
2010-04-13	856	857	851	854	30,400	854
2010-04-12	850	855	843	852	65,400	852
2010-04-09	848	855	841	844	47,000	844
2010-04-08	832	848	829	848	72,800	848
2010-04-07	823	829	823	827	68,100	827
2010-04-06	834	835	819	825	70,000	825
2010-04-05	826	835	818	824	104,900	824
2010-04-02	846	847	820	825	120,300	825
2010-04-01	860	860	840	848	67,300	848
2010-03-31	870	870	860	861	26,000	861
2010-03-30	860	869	853	866	51,400	866
2010-03-29	853	872	849	859	76,800	859
2010-03-26	889	892	882	889	104,300	889
2010-03-25	897	897	886	889	70,000	889
2010-03-24	889	897	885	896	75,200	896
2010-03-23	892	892	882	888	71,000	888
2010-03-19	893	893	887	889	37,700	889
2010-03-18	886	894	882	889	59,900	889
2010-03-17	886	886	881	885	25,800	885
2010-03-16	875	886	875	882	39,000	882
2010-03-15	865	876	865	874	47,300	874
2010-03-12	868	868	862	863	50,700	863
2010-03-11	858	865	858	863	34,100	863
2010-03-10	863	863	857	857	33,500	857
2010-03-09	860	863	855	860	43,100	860
2010-03-08	869	869	849	860	94,000	860
2010-03-05	838	859	838	854	62,900	854
2010-03-04	844	849	837	838	71,000	838
2010-03-03	842	845	830	835	113,000	835
2010-03-02	870	876	851	857	60,800	857
2010-03-01	862	870	853	870	60,400	870
2010-02-26	827	857	822	855	98,400	855
2010-02-25	820	821	812	819	58,100	819
2010-02-24	827	827	820	820	25,200	820
2010-02-23	821	835	820	826	34,900	826
2010-02-22	819	823	816	821	16,600	821
2010-02-19	808	818	806	806	27,300	806
2010-02-18	814	819	806	809	44,300	809
2010-02-17	815	822	811	813	26,000	813
2010-02-16	806	810	805	808	12,700	808
2010-02-15	814	814	803	806	41,600	806
2010-02-12	822	823	810	814	43,300	814
2010-02-10	835	835	821	821	14,900	821
2010-02-09	822	824	820	821	17,200	821
2010-02-08	824	829	821	822	27,500	822
2010-02-05	815	831	815	823	48,600	823
2010-02-04	820	834	817	827	63,300	827
2010-02-03	828	833	820	823	97,300	823
2010-02-02	861	862	825	826	172,600	826
2010-02-01	878	881	861	872	30,200	872
2010-01-29	879	890	875	877	26,800	877
2010-01-28	874	895	862	881	36,300	881
2010-01-27	875	885	862	862	44,500	862
2010-01-26	890	892	875	875	37,400	875
2010-01-25	893	898	888	890	33,200	890
2010-01-22	902	902	885	891	32,500	891
2010-01-21	903	910	892	902	49,800	902
2010-01-20	920	920	902	903	35,900	903
2010-01-19	923	923	901	915	42,300	915
2010-01-18	932	934	923	928	31,900	928
2010-01-15	937	939	930	932	23,800	932
2010-01-14	945	945	937	937	16,400	937
2010-01-13	935	944	935	942	15,800	942
2010-01-12	926	934	926	934	26,000	934
2010-01-08	949	949	930	940	21,000	940
2010-01-07	950	956	940	940	15,500	940
2010-01-06	940	958	935	946	20,300	946
2010-01-05	944	944	931	932	15,000	932
2010-01-04	924	950	920	929	16,700	929

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