7615 (株)YU-WA Creation Holdings の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	985	992	984	984	11,400	984
2012-12-27	982	992	982	990	14,400	990
2012-12-26	990	993	982	985	10,900	985
2012-12-25	994	994	976	990	12,000	990
2012-12-21	993	1,002	982	986	23,000	986
2012-12-20	992	998	991	992	18,300	992
2012-12-19	987	995	987	992	16,500	992
2012-12-18	986	989	982	984	10,000	984
2012-12-17	981	987	981	982	4,300	982
2012-12-14	989	989	976	976	16,200	976
2012-12-13	975	980	975	980	5,700	980
2012-12-12	978	979	975	975	3,500	975
2012-12-11	980	984	980	981	7,900	981
2012-12-10	978	981	974	981	10,800	981
2012-12-07	980	988	976	978	21,400	978
2012-12-06	979	980	974	980	18,400	980
2012-12-05	960	972	951	972	13,000	972
2012-12-04	962	963	949	960	14,000	960
2012-12-03	954	963	953	962	13,900	962
2012-11-30	953	958	950	950	14,600	950
2012-11-29	957	963	955	955	7,900	955
2012-11-28	965	965	956	963	6,300	963
2012-11-27	960	965	954	965	9,400	965
2012-11-26	963	963	952	957	11,300	957
2012-11-22	954	963	954	963	8,200	963
2012-11-21	947	954	941	954	15,100	954
2012-11-20	950	951	940	947	6,000	947
2012-11-19	937	953	937	945	10,800	945
2012-11-16	923	934	923	934	13,100	934
2012-11-15	923	938	923	935	8,600	935
2012-11-14	920	923	916	916	8,000	916
2012-11-13	915	930	915	917	10,400	917
2012-11-12	935	935	914	915	14,800	915
2012-11-09	941	946	935	935	6,500	935
2012-11-08	945	947	942	943	4,300	943
2012-11-07	957	957	944	944	2,900	944
2012-11-06	946	954	944	952	7,300	952
2012-11-05	947	949	944	949	6,500	949
2012-11-02	958	959	951	952	8,900	952
2012-11-01	960	961	953	958	10,600	958
2012-10-31	961	971	961	965	9,100	965
2012-10-30	960	973	956	956	11,700	956
2012-10-29	982	985	965	972	9,300	972
2012-10-26	972	982	972	982	3,700	982
2012-10-25	969	978	969	978	5,100	978
2012-10-24	966	978	966	978	4,300	978
2012-10-23	990	990	964	972	5,200	972
2012-10-22	985	990	985	989	1,600	989
2012-10-19	988	991	980	991	11,900	991
2012-10-18	977	988	976	988	7,900	988
2012-10-17	969	974	969	973	5,200	973
2012-10-16	962	969	962	969	2,800	969
2012-10-15	957	966	953	960	4,400	960
2012-10-12	960	970	957	957	4,200	957
2012-10-11	957	964	955	958	5,400	958
2012-10-10	960	966	958	966	5,500	966
2012-10-09	961	970	961	962	5,700	962
2012-10-05	965	968	957	966	2,800	966
2012-10-04	967	967	955	964	4,100	964
2012-10-03	966	969	963	966	4,000	966
2012-10-02	956	971	954	971	6,800	971
2012-10-01	966	966	960	964	4,100	964
2012-09-28	987	987	965	965	7,700	965
2012-09-27	990	998	984	987	5,500	987
2012-09-26	990	999	990	995	8,400	995
2012-09-25	993	1,000	990	1,000	15,200	1,000
2012-09-24	993	995	990	993	3,800	993
2012-09-21	995	997	988	989	9,500	989
2012-09-20	990	999	990	999	15,000	999
2012-09-19	990	996	953	996	15,400	996
2012-09-18	984	990	979	990	8,600	990
2012-09-14	988	988	975	977	14,600	977
2012-09-13	988	988	980	981	4,200	981
2012-09-12	978	988	978	985	2,800	985
2012-09-11	972	985	971	979	9,100	979
2012-09-10	981	981	972	980	1,800	980
2012-09-07	969	990	969	981	12,100	981
2012-09-06	952	975	944	974	11,500	974
2012-09-05	955	955	950	952	6,000	952
2012-09-04	969	970	961	962	11,300	962
2012-09-03	982	988	979	979	5,500	979
2012-08-31	985	990	979	988	4,900	988
2012-08-30	992	997	985	990	3,900	990
2012-08-29	983	999	983	999	12,500	999
2012-08-28	990	997	981	992	12,200	992
2012-08-27	977	995	973	991	15,000	991
2012-08-24	972	979	972	979	3,000	979
2012-08-23	981	982	972	978	8,500	978
2012-08-22	979	984	974	984	12,900	984
2012-08-21	968	975	956	975	7,300	975
2012-08-20	970	970	961	962	3,400	962
2012-08-17	969	970	965	970	6,200	970
2012-08-16	949	967	949	965	11,400	965
2012-08-15	943	944	941	943	3,100	943
2012-08-14	930	947	930	943	9,900	943
2012-08-13	927	930	926	928	4,400	928
2012-08-10	925	927	920	927	4,600	927
2012-08-09	925	925	920	924	4,000	924
2012-08-08	915	927	915	923	8,100	923
2012-08-07	915	919	915	916	4,100	916
2012-08-06	922	927	914	915	10,000	915
2012-08-03	926	927	917	922	5,100	922
2012-08-02	924	926	924	925	8,400	925
2012-08-01	916	924	916	920	6,600	920
2012-07-31	928	928	910	916	12,900	916
2012-07-30	928	928	923	928	5,000	928
2012-07-27	932	934	927	928	6,500	928
2012-07-26	946	946	919	929	15,500	929
2012-07-25	959	959	931	931	15,800	931
2012-07-24	930	950	923	934	5,200	934
2012-07-23	949	954	931	931	5,200	931
2012-07-20	956	956	945	946	4,300	946
2012-07-19	952	962	951	962	3,600	962
2012-07-18	967	974	952	952	4,600	952
2012-07-17	975	975	967	967	4,900	967
2012-07-13	968	974	968	969	4,100	969
2012-07-12	970	976	970	974	4,000	974
2012-07-11	983	983	970	970	2,600	970
2012-07-10	978	986	976	976	5,700	976
2012-07-09	974	987	972	972	2,900	972
2012-07-06	989	990	978	980	11,300	980
2012-07-05	990	990	984	984	4,800	984
2012-07-04	983	988	971	985	9,800	985
2012-07-03	967	984	967	983	9,200	983
2012-07-02	978	978	962	964	6,100	964
2012-06-29	966	978	966	973	8,500	973
2012-06-28	969	980	969	978	9,800	978
2012-06-27	960	966	952	966	5,700	966
2012-06-26	942	960	942	955	5,900	955
2012-06-25	960	960	946	946	7,400	946
2012-06-22	952	963	950	962	3,500	962
2012-06-21	958	963	954	963	7,000	963
2012-06-20	954	954	942	947	6,400	947
2012-06-19	945	957	945	948	5,800	948
2012-06-18	936	946	933	946	9,700	946
2012-06-15	925	981	910	981	14,600	981
2012-06-14	923	928	920	928	6,400	928
2012-06-13	932	932	922	923	12,200	923
2012-06-12	922	933	919	933	9,900	933
2012-06-11	930	933	924	928	5,700	928
2012-06-08	949	949	930	942	17,100	942
2012-06-07	948	957	942	949	8,300	949
2012-06-06	919	951	910	951	11,500	951
2012-06-05	903	909	901	909	9,100	909
2012-06-04	910	911	902	903	8,700	903
2012-06-01	909	915	903	915	6,500	915
2012-05-31	907	912	902	911	9,100	911
2012-05-30	915	915	907	910	6,500	910
2012-05-29	907	924	901	915	8,800	915
2012-05-28	919	921	901	907	7,600	907
2012-05-25	937	937	918	919	6,200	919
2012-05-24	936	942	920	924	10,400	924
2012-05-23	942	950	929	950	13,600	950
2012-05-22	939	951	937	937	9,500	937
2012-05-21	935	945	934	937	7,600	937
2012-05-18	940	943	932	942	23,000	942
2012-05-17	959	963	941	946	10,600	946
2012-05-16	973	973	964	965	19,700	965
2012-05-15	945	968	943	966	13,500	966
2012-05-14	940	969	940	949	6,400	949
2012-05-11	959	962	945	945	8,000	945
2012-05-10	955	955	951	955	8,900	955
2012-05-09	956	957	951	953	7,600	953
2012-05-08	953	964	941	963	10,100	963
2012-05-07	952	968	948	953	21,000	953
2012-05-02	974	974	962	966	3,900	966
2012-05-01	976	978	970	970	11,000	970
2012-04-27	985	994	981	982	14,900	982
2012-04-26	994	998	971	994	13,000	994
2012-04-25	980	995	970	995	14,300	995
2012-04-24	971	973	970	972	5,000	972
2012-04-23	978	978	972	972	7,100	972
2012-04-20	974	979	970	971	6,300	971
2012-04-19	988	988	978	979	8,200	979
2012-04-18	972	988	966	988	18,500	988
2012-04-17	957	974	953	963	7,400	963
2012-04-16	957	974	957	966	9,600	966
2012-04-13	967	969	963	967	6,500	967
2012-04-12	953	967	948	967	10,900	967
2012-04-11	945	951	940	945	10,100	945
2012-04-10	952	956	947	950	14,100	950
2012-04-09	957	968	954	957	14,200	957
2012-04-06	966	972	962	972	8,100	972
2012-04-05	956	968	956	968	6,500	968
2012-04-04	974	977	960	963	16,000	963
2012-04-03	981	981	974	974	6,600	974
2012-04-02	986	986	974	981	11,000	981
2012-03-30	982	996	976	986	16,700	986
2012-03-29	982	990	973	986	13,500	986
2012-03-28	994	994	977	984	29,500	984
2012-03-27	1,006	1,014	1,004	1,014	27,000	1,014
2012-03-26	1,010	1,011	1,000	1,001	26,900	1,001
2012-03-23	1,009	1,014	1,009	1,009	15,900	1,009
2012-03-22	998	1,012	998	1,012	15,300	1,012
2012-03-21	999	1,010	999	1,000	22,400	1,000
2012-03-19	997	1,009	997	1,003	9,700	1,003
2012-03-16	1,004	1,005	997	997	15,000	997
2012-03-15	998	1,005	998	1,001	15,800	1,001
2012-03-14	997	1,004	991	998	18,100	998
2012-03-13	998	999	994	994	15,600	994
2012-03-12	1,004	1,009	999	999	14,200	999
2012-03-09	1,009	1,012	1,000	1,003	37,000	1,003
2012-03-08	1,001	1,010	998	1,007	46,600	1,007
2012-03-07	984	1,000	984	1,000	22,700	1,000
2012-03-06	988	988	982	985	9,400	985
2012-03-05	982	986	982	984	10,200	984
2012-03-02	969	980	969	978	13,400	978
2012-03-01	975	989	970	975	15,600	975
2012-02-29	972	981	972	976	30,200	976
2012-02-28	964	979	963	973	26,200	973
2012-02-27	960	966	960	963	16,100	963
2012-02-24	960	965	956	959	34,600	959
2012-02-23	967	967	955	960	23,200	960
2012-02-22	956	965	952	965	11,000	965
2012-02-21	948	958	948	953	10,600	953
2012-02-20	950	954	943	948	19,400	948
2012-02-17	954	959	948	951	14,600	951
2012-02-16	954	955	945	953	8,600	953
2012-02-15	954	958	949	950	11,700	950
2012-02-14	946	954	941	954	15,400	954
2012-02-13	933	948	933	946	6,500	946
2012-02-10	941	941	936	936	6,900	936
2012-02-09	942	944	935	939	8,600	939
2012-02-08	935	943	930	943	15,900	943
2012-02-07	936	937	933	935	8,300	935
2012-02-06	942	943	935	939	11,600	939
2012-02-03	944	944	939	941	7,800	941
2012-02-02	942	945	942	943	12,000	943
2012-02-01	945	949	942	945	13,900	945
2012-01-31	948	960	946	951	18,100	951
2012-01-30	943	950	941	948	14,500	948
2012-01-27	942	946	938	943	22,700	943
2012-01-26	939	939	930	935	8,700	935
2012-01-25	930	937	920	936	19,500	936
2012-01-24	934	936	930	931	17,000	931
2012-01-23	929	933	926	932	9,200	932
2012-01-20	909	925	908	924	12,800	924
2012-01-19	901	908	901	907	10,900	907
2012-01-18	906	906	899	901	5,000	901
2012-01-17	899	907	899	902	5,300	902
2012-01-16	911	911	898	903	7,300	903
2012-01-13	904	909	902	909	9,500	909
2012-01-12	902	903	896	897	7,300	897
2012-01-11	897	899	894	897	5,000	897
2012-01-10	895	901	894	894	6,500	894
2012-01-06	896	900	894	894	7,600	894
2012-01-05	904	904	896	897	7,600	897
2012-01-04	900	907	900	901	11,400	901

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