7615 (株)YU-WA Creation Holdings 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	894	897	891	893	10,900	893
2011-12-29	893	896	891	894	6,600	894
2011-12-28	898	899	891	891	2,800	891
2011-12-27	887	901	887	894	9,400	894
2011-12-26	905	905	902	902	3,000	902
2011-12-22	910	914	905	910	10,800	910
2011-12-21	910	910	902	908	3,800	908
2011-12-20	896	911	892	902	5,100	902
2011-12-19	897	898	870	890	8,200	890
2011-12-16	902	903	896	897	5,300	897
2011-12-15	901	901	896	896	3,700	896
2011-12-14	912	912	893	901	11,300	901
2011-12-13	902	912	902	912	5,300	912
2011-12-12	900	907	900	907	6,900	907
2011-12-09	894	901	894	900	17,900	900
2011-12-08	910	910	902	903	7,000	903
2011-12-07	897	907	897	905	6,200	905
2011-12-06	902	904	896	896	7,600	896
2011-12-05	907	908	902	902	9,900	902
2011-12-02	906	917	906	910	8,600	910
2011-12-01	919	930	914	918	14,900	918
2011-11-30	911	912	905	909	4,300	909
2011-11-29	909	916	904	916	8,600	916
2011-11-28	899	905	898	901	5,800	901
2011-11-25	902	907	899	899	7,800	899
2011-11-24	899	907	898	900	12,500	900
2011-11-22	897	906	896	906	7,500	906
2011-11-21	900	901	895	900	3,800	900
2011-11-18	896	898	893	897	11,300	897
2011-11-17	898	901	890	900	8,800	900
2011-11-16	905	905	885	894	10,800	894
2011-11-15	901	906	900	903	5,000	903
2011-11-14	913	913	901	905	7,000	905
2011-11-11	911	912	902	906	14,600	906
2011-11-10	920	920	910	914	9,600	914
2011-11-09	925	930	920	930	6,500	930
2011-11-08	923	929	918	918	8,100	918
2011-11-07	929	930	923	930	8,700	930
2011-11-04	922	929	918	929	12,600	929
2011-11-02	915	928	908	921	12,900	921
2011-11-01	918	924	916	923	8,800	923
2011-10-31	917	928	917	918	15,600	918
2011-10-28	918	931	909	916	31,400	916
2011-10-27	925	930	916	918	34,400	918
2011-10-26	911	915	902	905	15,300	905
2011-10-25	918	922	912	915	9,400	915
2011-10-24	921	922	912	913	8,500	913
2011-10-21	921	921	915	916	6,200	916
2011-10-20	921	927	919	927	9,300	927
2011-10-19	934	936	928	928	4,700	928
2011-10-18	927	934	927	931	4,600	931
2011-10-17	929	929	921	926	6,800	926
2011-10-14	925	933	923	923	12,300	923
2011-10-13	940	940	931	934	5,700	934
2011-10-12	947	947	924	939	13,400	939
2011-10-11	940	949	938	948	29,600	948
2011-10-07	917	923	914	914	26,500	914
2011-10-06	919	933	915	932	10,900	932
2011-10-05	924	930	914	914	11,900	914
2011-10-04	926	929	916	920	7,100	920
2011-10-03	926	931	922	929	6,900	929
2011-09-30	931	938	927	936	14,100	936
2011-09-29	924	930	922	930	20,100	930
2011-09-28	925	930	922	925	22,100	925
2011-09-27	912	930	908	930	22,900	930
2011-09-26	910	914	906	906	8,500	906
2011-09-22	928	928	908	912	9,500	912
2011-09-21	926	928	920	920	11,300	920
2011-09-20	924	929	918	926	9,500	926
2011-09-16	926	928	921	926	10,900	926
2011-09-15	925	926	919	923	8,300	923
2011-09-14	924	927	917	920	19,300	920
2011-09-13	918	923	912	923	9,700	923
2011-09-12	916	916	906	911	6,100	911
2011-09-09	918	924	918	921	21,600	921
2011-09-08	918	920	915	920	11,800	920
2011-09-07	907	918	905	918	13,500	918
2011-09-06	896	906	896	901	12,100	901
2011-09-05	909	911	897	907	12,500	907
2011-09-02	909	910	896	909	6,900	909
2011-09-01	912	912	908	910	4,800	910
2011-08-31	906	911	880	910	12,000	910
2011-08-30	908	908	902	905	6,900	905
2011-08-29	904	907	894	895	8,800	895
2011-08-26	903	907	902	904	3,700	904
2011-08-25	899	906	895	899	11,100	899
2011-08-24	900	904	889	890	6,600	890
2011-08-23	886	900	886	896	7,600	896
2011-08-22	890	900	885	885	7,300	885
2011-08-19	883	902	883	895	13,400	895
2011-08-18	903	912	903	906	4,700	906
2011-08-17	918	919	905	908	13,300	908
2011-08-16	912	917	904	917	15,400	917
2011-08-15	911	913	904	906	13,100	906
2011-08-12	905	910	904	910	11,200	910
2011-08-11	875	900	875	900	9,000	900
2011-08-10	896	897	878	895	11,800	895
2011-08-09	870	891	870	891	21,800	891
2011-08-08	885	887	880	883	12,300	883
2011-08-05	888	888	882	887	16,500	887
2011-08-04	900	904	896	898	7,800	898
2011-08-03	887	899	887	898	42,300	898
2011-08-02	890	890	887	890	8,200	890
2011-08-01	883	892	883	889	15,400	889
2011-07-29	895	895	884	884	8,800	884
2011-07-28	908	908	892	896	19,700	896
2011-07-27	895	896	889	893	16,700	893
2011-07-26	891	895	891	893	6,800	893
2011-07-25	906	906	891	891	16,400	891
2011-07-22	899	902	899	900	14,700	900
2011-07-21	904	905	898	899	42,700	899
2011-07-20	903	911	902	909	9,200	909
2011-07-19	901	906	900	902	8,500	902
2011-07-15	911	914	900	906	12,300	906
2011-07-14	914	915	913	913	6,200	913
2011-07-13	915	918	914	915	7,300	915
2011-07-12	919	919	914	915	5,300	915
2011-07-11	920	920	912	920	14,200	920
2011-07-08	915	916	911	912	5,900	912
2011-07-07	919	919	910	913	9,100	913
2011-07-06	915	915	910	914	12,100	914
2011-07-05	918	918	913	917	7,500	917
2011-07-04	906	920	905	914	20,800	914
2011-07-01	905	907	901	905	6,600	905
2011-06-30	897	902	895	902	9,300	902
2011-06-29	893	897	887	896	11,200	896
2011-06-28	887	892	887	887	6,000	887
2011-06-27	889	891	887	887	5,500	887
2011-06-24	885	890	885	886	6,700	886
2011-06-23	885	893	880	888	11,400	888
2011-06-22	880	896	880	893	11,000	893
2011-06-21	874	880	874	880	6,700	880
2011-06-20	875	881	870	874	8,700	874
2011-06-17	871	875	870	870	17,400	870
2011-06-16	873	874	870	870	12,800	870
2011-06-15	894	894	880	881	7,900	881
2011-06-14	900	900	882	892	18,200	892
2011-06-13	905	906	902	905	11,000	905
2011-06-10	905	924	904	911	60,000	911
2011-06-09	873	875	872	875	6,900	875
2011-06-08	875	875	873	875	10,900	875
2011-06-07	875	877	872	875	9,100	875
2011-06-06	881	881	873	875	9,900	875
2011-06-03	883	887	881	881	11,000	881
2011-06-02	890	890	885	888	9,200	888
2011-06-01	905	905	900	905	8,500	905
2011-05-31	885	900	885	900	12,300	900
2011-05-30	884	886	881	884	13,200	884
2011-05-27	884	887	882	885	11,900	885
2011-05-26	884	887	883	885	8,900	885
2011-05-25	891	891	883	884	5,900	884
2011-05-24	876	891	876	885	12,500	885
2011-05-23	872	877	870	877	7,300	877
2011-05-20	870	873	870	870	8,600	870
2011-05-19	876	878	870	870	11,900	870
2011-05-18	878	879	870	877	11,300	877
2011-05-17	870	873	870	870	13,100	870
2011-05-16	871	875	866	870	28,300	870
2011-05-13	873	875	866	871	40,500	871
2011-05-12	875	878	873	873	13,200	873
2011-05-11	883	883	877	878	18,000	878
2011-05-10	880	884	880	882	14,100	882
2011-05-09	889	889	882	883	23,200	883
2011-05-06	888	893	888	890	11,500	890
2011-05-02	897	897	887	887	14,000	887
2011-04-28	897	897	885	885	43,100	885
2011-04-27	904	907	901	903	11,500	903
2011-04-26	903	910	891	898	14,400	898
2011-04-25	900	909	899	902	7,600	902
2011-04-22	889	901	887	895	12,400	895
2011-04-21	900	900	889	892	8,100	892
2011-04-20	893	901	893	896	10,200	896
2011-04-19	885	894	885	892	9,300	892
2011-04-18	900	900	864	891	10,100	891
2011-04-15	906	907	898	898	12,000	898
2011-04-14	893	906	888	906	16,600	906
2011-04-13	893	900	890	896	8,300	896
2011-04-12	892	900	889	895	16,800	895
2011-04-11	899	902	896	901	12,600	901
2011-04-08	884	909	884	899	31,900	899
2011-04-07	891	894	881	883	12,000	883
2011-04-06	908	908	891	901	19,900	901
2011-04-05	907	915	903	909	23,800	909
2011-04-04	914	920	908	917	20,200	917
2011-04-01	913	919	911	914	15,100	914
2011-03-31	915	925	902	925	20,800	925
2011-03-30	915	925	904	925	28,000	925
2011-03-29	885	908	878	905	42,600	905
2011-03-28	925	929	914	929	33,300	929
2011-03-25	928	936	920	926	37,700	926
2011-03-24	942	942	928	929	27,300	929
2011-03-23	933	945	930	943	32,100	943
2011-03-22	919	930	913	930	36,600	930
2011-03-18	885	916	885	905	33,900	905
2011-03-17	846	875	831	870	48,300	870
2011-03-16	795	849	795	837	59,200	837
2011-03-15	874	874	770	795	73,100	795
2011-03-14	800	899	800	876	59,800	876
2011-03-11	960	960	943	947	59,100	947
2011-03-10	953	957	951	951	14,400	951
2011-03-09	951	958	951	954	14,600	954
2011-03-08	952	955	952	952	21,700	952
2011-03-07	955	955	952	952	11,300	952
2011-03-04	954	957	952	954	15,600	954
2011-03-03	955	955	951	952	16,100	952
2011-03-02	949	954	946	946	26,300	946
2011-03-01	945	960	945	952	30,700	952
2011-02-28	934	949	933	944	19,100	944
2011-02-25	933	941	930	934	23,400	934
2011-02-24	938	942	924	929	22,900	929
2011-02-23	941	946	938	938	26,700	938
2011-02-22	948	951	943	944	31,100	944
2011-02-21	948	949	946	948	11,400	948
2011-02-18	950	950	942	943	14,700	943
2011-02-17	944	949	941	948	22,700	948
2011-02-16	940	948	940	944	19,200	944
2011-02-15	941	945	939	939	10,400	939
2011-02-14	944	945	938	941	20,100	941
2011-02-10	940	942	932	942	6,200	942
2011-02-09	940	943	937	941	13,500	941
2011-02-08	941	944	939	939	9,700	939
2011-02-07	937	946	937	940	11,200	940
2011-02-04	935	937	930	936	10,800	936
2011-02-03	925	935	924	929	13,000	929
2011-02-02	926	935	925	925	20,300	925
2011-02-01	916	923	916	920	14,900	920
2011-01-31	920	921	915	919	22,500	919
2011-01-28	934	934	922	922	27,300	922
2011-01-27	934	939	931	933	13,000	933
2011-01-26	940	940	931	933	11,100	933
2011-01-25	936	945	935	940	17,800	940
2011-01-24	937	937	921	931	16,400	931
2011-01-21	948	952	931	931	19,000	931
2011-01-20	955	955	945	950	9,700	950
2011-01-19	961	965	945	953	15,000	953
2011-01-18	956	960	956	960	11,800	960
2011-01-17	949	958	949	958	14,000	958
2011-01-14	946	953	946	949	9,800	949
2011-01-13	946	955	946	949	19,800	949
2011-01-12	935	946	935	943	19,000	943
2011-01-11	928	934	928	933	16,500	933
2011-01-07	930	932	928	928	9,300	928
2011-01-06	927	930	926	929	6,300	929
2011-01-05	929	932	923	926	15,100	926
2011-01-04	929	930	922	927	10,000	927

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