7615 (株)YU-WA Creation Holdings の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,069	1,086	1,069	1,085	21,800	1,085
2013-12-27	1,060	1,067	1,060	1,064	19,100	1,064
2013-12-26	1,033	1,058	1,033	1,053	17,200	1,053
2013-12-25	1,034	1,040	1,024	1,033	56,200	1,033
2013-12-24	1,040	1,042	1,032	1,034	46,900	1,034
2013-12-20	1,044	1,050	1,042	1,043	25,300	1,043
2013-12-19	1,049	1,052	1,044	1,048	25,800	1,048
2013-12-18	1,050	1,053	1,048	1,049	19,900	1,049
2013-12-17	1,049	1,053	1,046	1,050	13,100	1,050
2013-12-16	1,059	1,059	1,047	1,048	12,600	1,048
2013-12-13	1,048	1,055	1,048	1,051	39,100	1,051
2013-12-12	1,049	1,055	1,048	1,049	9,800	1,049
2013-12-11	1,050	1,056	1,049	1,049	6,000	1,049
2013-12-10	1,049	1,056	1,049	1,050	23,300	1,050
2013-12-09	1,057	1,057	1,051	1,052	13,300	1,052
2013-12-06	1,060	1,060	1,048	1,048	9,900	1,048
2013-12-05	1,060	1,060	1,047	1,048	10,300	1,048
2013-12-04	1,055	1,060	1,052	1,052	10,000	1,052
2013-12-03	1,071	1,071	1,053	1,053	12,200	1,053
2013-12-02	1,056	1,060	1,054	1,056	11,200	1,056
2013-11-29	1,055	1,056	1,046	1,054	14,200	1,054
2013-11-28	1,059	1,068	1,056	1,056	9,200	1,056
2013-11-27	1,063	1,066	1,059	1,064	13,900	1,064
2013-11-26	1,062	1,068	1,061	1,066	9,000	1,066
2013-11-25	1,065	1,070	1,060	1,070	14,700	1,070
2013-11-22	1,068	1,069	1,063	1,065	12,200	1,065
2013-11-21	1,060	1,070	1,059	1,063	11,500	1,063
2013-11-20	1,057	1,060	1,052	1,059	5,400	1,059
2013-11-19	1,050	1,058	1,049	1,051	6,100	1,051
2013-11-18	1,050	1,055	1,043	1,052	10,600	1,052
2013-11-15	1,044	1,052	1,031	1,048	13,800	1,048
2013-11-14	1,038	1,043	1,025	1,033	17,600	1,033
2013-11-13	1,038	1,041	1,033	1,038	5,900	1,038
2013-11-12	1,025	1,038	1,025	1,038	10,600	1,038
2013-11-11	1,025	1,033	1,022	1,025	8,500	1,025
2013-11-08	1,029	1,030	1,023	1,023	10,400	1,023
2013-11-07	1,040	1,040	1,029	1,029	3,300	1,029
2013-11-06	1,029	1,034	1,026	1,034	8,000	1,034
2013-11-05	1,026	1,031	1,024	1,025	10,700	1,025
2013-11-01	1,033	1,033	1,026	1,028	11,700	1,028
2013-10-31	1,041	1,043	1,031	1,033	12,900	1,033
2013-10-30	1,035	1,043	1,030	1,041	19,300	1,041
2013-10-29	1,038	1,038	1,026	1,029	14,800	1,029
2013-10-28	1,043	1,043	1,025	1,034	18,100	1,034
2013-10-25	1,035	1,036	1,024	1,025	33,700	1,025
2013-10-24	1,038	1,048	1,031	1,045	12,700	1,045
2013-10-23	1,050	1,050	1,037	1,037	24,200	1,037
2013-10-22	1,051	1,053	1,038	1,044	16,000	1,044
2013-10-21	1,053	1,058	1,048	1,048	18,300	1,048
2013-10-18	1,063	1,067	1,055	1,060	5,600	1,060
2013-10-17	1,059	1,068	1,059	1,063	5,700	1,063
2013-10-16	1,064	1,064	1,051	1,059	4,400	1,059
2013-10-15	1,056	1,061	1,050	1,060	10,200	1,060
2013-10-11	1,049	1,067	1,049	1,062	21,400	1,062
2013-10-10	1,033	1,043	1,033	1,039	9,300	1,039
2013-10-09	1,027	1,033	1,021	1,033	9,000	1,033
2013-10-08	1,045	1,045	1,020	1,027	18,700	1,027
2013-10-07	1,051	1,058	1,045	1,047	11,300	1,047
2013-10-04	1,061	1,069	1,051	1,063	11,000	1,063
2013-10-03	1,078	1,084	1,071	1,072	18,000	1,072
2013-10-02	1,085	1,097	1,081	1,084	7,000	1,084
2013-10-01	1,089	1,101	1,087	1,093	8,700	1,093
2013-09-30	1,087	1,108	1,087	1,096	5,100	1,096
2013-09-27	1,112	1,114	1,077	1,110	16,100	1,110
2013-09-26	1,079	1,115	1,060	1,110	22,100	1,110
2013-09-25	1,110	1,118	1,098	1,110	135,600	1,110
2013-09-24	1,110	1,113	1,081	1,105	31,300	1,105
2013-09-20	1,102	1,114	1,100	1,114	20,500	1,114
2013-09-19	1,099	1,101	1,091	1,101	21,100	1,101
2013-09-18	1,097	1,100	1,096	1,098	8,600	1,098
2013-09-17	1,093	1,100	1,091	1,095	12,300	1,095
2013-09-13	1,094	1,094	1,082	1,093	27,900	1,093
2013-09-12	1,090	1,090	1,081	1,087	4,200	1,087
2013-09-11	1,092	1,092	1,081	1,090	10,400	1,090
2013-09-10	1,091	1,093	1,086	1,089	8,700	1,089
2013-09-09	1,089	1,091	1,079	1,091	11,700	1,091
2013-09-06	1,080	1,083	1,070	1,081	16,600	1,081
2013-09-05	1,077	1,080	1,070	1,080	7,100	1,080
2013-09-04	1,059	1,076	1,059	1,075	5,800	1,075
2013-09-03	1,066	1,081	1,052	1,067	14,500	1,067
2013-09-02	1,045	1,063	1,042	1,061	11,800	1,061
2013-08-30	1,064	1,069	1,040	1,046	15,400	1,046
2013-08-29	1,059	1,068	1,030	1,068	8,400	1,068
2013-08-28	1,048	1,066	1,032	1,065	7,200	1,065
2013-08-27	1,058	1,072	1,030	1,055	12,100	1,055
2013-08-26	1,055	1,062	1,050	1,055	2,600	1,055
2013-08-23	1,055	1,055	1,033	1,055	7,400	1,055
2013-08-22	1,030	1,044	1,030	1,040	6,500	1,040
2013-08-21	1,027	1,048	1,005	1,023	14,100	1,023
2013-08-20	1,038	1,050	1,027	1,027	9,400	1,027
2013-08-19	1,041	1,043	1,037	1,041	5,400	1,041
2013-08-16	1,055	1,057	1,042	1,042	4,200	1,042
2013-08-15	1,056	1,062	1,050	1,055	5,900	1,055
2013-08-14	1,053	1,065	1,050	1,063	5,000	1,063
2013-08-13	1,048	1,057	1,047	1,053	3,600	1,053
2013-08-12	1,050	1,055	1,043	1,052	5,900	1,052
2013-08-09	1,062	1,068	1,054	1,054	6,100	1,054
2013-08-08	1,063	1,077	1,061	1,061	11,500	1,061
2013-08-07	1,079	1,079	1,063	1,077	3,900	1,077
2013-08-06	1,069	1,082	1,066	1,082	8,400	1,082
2013-08-05	1,083	1,084	1,073	1,078	5,000	1,078
2013-08-02	1,080	1,083	1,068	1,083	15,200	1,083
2013-08-01	1,079	1,080	1,066	1,080	10,200	1,080
2013-07-31	1,071	1,084	1,069	1,070	10,400	1,070
2013-07-30	1,061	1,084	1,057	1,084	24,200	1,084
2013-07-29	1,086	1,086	1,058	1,061	31,300	1,061
2013-07-26	1,080	1,089	1,074	1,075	11,700	1,075
2013-07-25	1,090	1,095	1,076	1,080	27,500	1,080
2013-07-24	1,076	1,088	1,074	1,077	8,700	1,077
2013-07-23	1,082	1,089	1,074	1,081	11,000	1,081
2013-07-22	1,076	1,093	1,075	1,083	9,300	1,083
2013-07-19	1,095	1,095	1,080	1,084	5,500	1,084
2013-07-18	1,099	1,100	1,086	1,096	16,700	1,096
2013-07-17	1,083	1,097	1,080	1,097	39,600	1,097
2013-07-16	1,088	1,089	1,071	1,073	17,300	1,073
2013-07-12	1,076	1,088	1,076	1,078	11,000	1,078
2013-07-11	1,090	1,095	1,077	1,077	18,500	1,077
2013-07-10	1,090	1,095	1,082	1,090	11,800	1,090
2013-07-09	1,085	1,090	1,075	1,085	27,900	1,085
2013-07-08	1,089	1,090	1,081	1,085	12,400	1,085
2013-07-05	1,089	1,089	1,073	1,085	13,100	1,085
2013-07-04	1,090	1,094	1,079	1,084	15,000	1,084
2013-07-03	1,089	1,090	1,083	1,089	19,600	1,089
2013-07-02	1,088	1,088	1,081	1,087	10,700	1,087
2013-07-01	1,080	1,085	1,073	1,085	13,600	1,085
2013-06-28	1,062	1,075	1,062	1,075	14,800	1,075
2013-06-27	1,055	1,055	1,041	1,055	9,700	1,055
2013-06-26	1,055	1,071	1,031	1,041	22,800	1,041
2013-06-25	1,056	1,070	1,030	1,054	31,700	1,054
2013-06-24	1,069	1,069	1,020	1,050	42,200	1,050
2013-06-21	992	1,076	990	1,076	66,400	1,076
2013-06-20	997	1,005	993	999	14,400	999
2013-06-19	996	1,005	992	1,005	15,900	1,005
2013-06-18	992	1,000	990	992	22,400	992
2013-06-17	986	1,006	980	992	22,600	992
2013-06-14	981	995	980	980	55,900	980
2013-06-13	996	1,008	985	993	18,300	993
2013-06-12	1,006	1,026	995	1,007	11,600	1,007
2013-06-11	1,002	1,026	1,002	1,006	21,700	1,006
2013-06-10	1,013	1,013	996	1,012	21,700	1,012
2013-06-07	989	996	971	975	47,800	975
2013-06-06	1,000	1,011	987	992	31,200	992
2013-06-05	1,013	1,015	1,000	1,007	21,600	1,007
2013-06-04	1,030	1,031	970	1,004	38,200	1,004
2013-06-03	1,051	1,052	1,030	1,030	20,300	1,030
2013-05-31	1,064	1,065	1,049	1,056	11,700	1,056
2013-05-30	1,069	1,071	1,049	1,051	22,700	1,051
2013-05-29	1,070	1,080	1,069	1,069	23,200	1,069
2013-05-28	1,050	1,054	1,039	1,054	13,700	1,054
2013-05-27	1,064	1,067	1,050	1,051	21,500	1,051
2013-05-24	1,060	1,080	1,060	1,068	70,400	1,068
2013-05-23	1,082	1,095	1,080	1,080	44,600	1,080
2013-05-22	1,090	1,097	1,080	1,082	18,400	1,082
2013-05-21	1,091	1,091	1,085	1,086	16,400	1,086
2013-05-20	1,107	1,110	1,090	1,091	15,300	1,091
2013-05-17	1,094	1,100	1,086	1,097	38,800	1,097
2013-05-16	1,094	1,096	1,084	1,090	27,200	1,090
2013-05-15	1,092	1,098	1,084	1,086	38,300	1,086
2013-05-14	1,087	1,095	1,086	1,092	43,100	1,092
2013-05-13	1,091	1,091	1,085	1,087	33,500	1,087
2013-05-10	1,090	1,093	1,079	1,087	22,800	1,087
2013-05-09	1,080	1,086	1,074	1,085	22,800	1,085
2013-05-08	1,073	1,080	1,070	1,073	23,400	1,073
2013-05-07	1,071	1,076	1,064	1,069	18,500	1,069
2013-05-02	1,070	1,075	1,067	1,071	4,200	1,071
2013-05-01	1,074	1,074	1,063	1,067	13,100	1,067
2013-04-30	1,070	1,076	1,068	1,068	13,500	1,068
2013-04-26	1,087	1,087	1,020	1,064	28,500	1,064
2013-04-25	1,085	1,089	1,080	1,089	25,700	1,089
2013-04-24	1,080	1,084	1,073	1,083	17,100	1,083
2013-04-23	1,075	1,079	1,050	1,072	21,000	1,072
2013-04-22	1,074	1,084	1,066	1,075	17,900	1,075
2013-04-19	1,070	1,073	1,059	1,061	11,500	1,061
2013-04-18	1,052	1,070	1,048	1,063	33,200	1,063
2013-04-17	1,049	1,057	1,048	1,051	24,200	1,051
2013-04-16	1,034	1,052	1,025	1,036	21,600	1,036
2013-04-15	1,035	1,050	1,035	1,049	19,200	1,049
2013-04-12	1,034	1,052	1,031	1,035	24,700	1,035
2013-04-11	1,054	1,054	1,031	1,048	21,300	1,048
2013-04-10	1,060	1,060	1,020	1,037	41,600	1,037
2013-04-09	1,073	1,075	1,059	1,059	31,000	1,059
2013-04-08	1,030	1,075	1,029	1,074	60,100	1,074
2013-04-05	1,048	1,048	1,016	1,039	41,800	1,039
2013-04-04	999	1,034	978	1,034	43,200	1,034
2013-04-03	984	1,004	971	1,002	67,100	1,002
2013-04-02	997	999	972	972	63,800	972
2013-04-01	1,032	1,032	1,000	1,001	44,800	1,001
2013-03-29	1,049	1,049	1,028	1,033	40,700	1,033
2013-03-28	1,069	1,070	1,049	1,049	55,300	1,049
2013-03-27	1,072	1,075	1,061	1,066	31,600	1,066
2013-03-26	1,089	1,089	1,077	1,080	62,100	1,080
2013-03-25	1,085	1,087	1,076	1,076	65,500	1,076
2013-03-22	1,086	1,093	1,082	1,085	161,000	1,085
2013-03-21	1,055	1,104	1,040	1,096	293,100	1,096
2013-03-19	1,204	1,216	1,202	1,204	18,700	1,204
2013-03-18	1,198	1,205	1,195	1,197	22,800	1,197
2013-03-15	1,198	1,205	1,197	1,200	25,100	1,200
2013-03-14	1,194	1,202	1,192	1,198	15,500	1,198
2013-03-13	1,192	1,201	1,189	1,198	20,200	1,198
2013-03-12	1,191	1,198	1,190	1,190	14,400	1,190
2013-03-11	1,195	1,196	1,187	1,191	13,000	1,191
2013-03-08	1,197	1,197	1,182	1,184	54,400	1,184
2013-03-07	1,186	1,194	1,182	1,186	18,400	1,186
2013-03-06	1,179	1,190	1,150	1,183	32,000	1,183
2013-03-05	1,185	1,186	1,180	1,181	9,000	1,181
2013-03-04	1,184	1,195	1,182	1,182	19,000	1,182
2013-03-01	1,185	1,196	1,175	1,184	23,700	1,184
2013-02-28	1,185	1,198	1,185	1,198	11,000	1,198
2013-02-27	1,197	1,197	1,181	1,181	11,000	1,181
2013-02-26	1,192	1,195	1,176	1,190	7,000	1,190
2013-02-25	1,198	1,202	1,191	1,196	18,700	1,196
2013-02-22	1,200	1,204	1,176	1,179	27,100	1,179
2013-02-21	1,180	1,206	1,174	1,201	40,200	1,201
2013-02-20	1,165	1,206	1,163	1,206	52,700	1,206
2013-02-19	1,139	1,170	1,132	1,165	49,300	1,165
2013-02-18	1,107	1,147	1,107	1,140	43,400	1,140
2013-02-15	1,070	1,118	1,067	1,099	67,700	1,099
2013-02-14	1,049	1,076	1,047	1,072	29,800	1,072
2013-02-13	1,047	1,061	1,045	1,049	19,400	1,049
2013-02-12	1,050	1,061	1,036	1,045	28,500	1,045
2013-02-08	1,042	1,050	1,030	1,033	17,600	1,033
2013-02-07	1,049	1,049	1,041	1,044	12,700	1,044
2013-02-06	1,044	1,049	1,043	1,043	16,400	1,043
2013-02-05	1,057	1,057	1,047	1,047	14,200	1,047
2013-02-04	1,050	1,060	1,049	1,056	14,300	1,056
2013-02-01	1,050	1,063	1,050	1,053	10,600	1,053
2013-01-31	1,056	1,058	1,048	1,050	13,100	1,050
2013-01-30	1,054	1,065	1,052	1,063	14,400	1,063
2013-01-29	1,069	1,069	1,052	1,053	14,500	1,053
2013-01-28	1,067	1,069	1,052	1,059	22,300	1,059
2013-01-25	1,038	1,069	1,036	1,062	34,700	1,062
2013-01-24	1,033	1,036	1,028	1,035	13,600	1,035
2013-01-23	1,023	1,037	1,021	1,031	12,600	1,031
2013-01-22	1,020	1,028	1,019	1,023	11,100	1,023
2013-01-21	1,024	1,027	1,019	1,019	7,100	1,019
2013-01-18	1,005	1,025	1,005	1,019	18,100	1,019
2013-01-17	999	1,007	998	1,001	11,100	1,001
2013-01-16	1,000	1,003	998	999	11,300	999
2013-01-15	1,000	1,006	999	999	26,600	999
2013-01-11	1,015	1,027	998	999	35,900	999
2013-01-10	1,002	1,016	1,000	1,013	16,500	1,013
2013-01-09	1,006	1,006	1,000	1,002	8,000	1,002
2013-01-08	996	1,008	996	1,003	19,500	1,003
2013-01-07	995	998	992	992	13,200	992
2013-01-04	992	999	987	991	19,000	991

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