7615 (株)YU-WA Creation Holdings の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	945	947	940	947	20,200	947
2016-12-29	942	946	934	940	38,600	940
2016-12-28	947	950	946	949	21,100	949
2016-12-27	942	947	935	946	28,600	946
2016-12-26	942	948	938	938	53,800	938
2016-12-22	940	944	940	942	45,400	942
2016-12-21	935	940	931	940	45,200	940
2016-12-20	931	934	928	934	30,200	934
2016-12-19	932	934	929	931	32,900	931
2016-12-16	940	940	930	932	39,300	932
2016-12-15	942	944	934	937	24,500	937
2016-12-14	933	942	933	941	27,900	941
2016-12-13	937	940	932	933	59,200	933
2016-12-12	939	941	929	937	62,100	937
2016-12-09	926	939	926	939	41,400	939
2016-12-08	939	939	930	931	25,300	931
2016-12-07	936	936	929	931	21,100	931
2016-12-06	933	935	925	927	29,300	927
2016-12-05	931	935	931	934	17,200	934
2016-12-02	942	942	935	936	26,700	936
2016-12-01	950	950	943	945	26,200	945
2016-11-30	951	954	948	948	22,600	948
2016-11-29	953	955	951	954	20,700	954
2016-11-28	942	952	942	952	21,100	952
2016-11-25	950	954	940	942	41,700	942
2016-11-24	950	950	946	949	20,400	949
2016-11-22	942	949	938	948	37,600	948
2016-11-21	940	942	938	942	28,700	942
2016-11-18	936	937	928	933	18,700	933
2016-11-17	927	935	924	930	15,800	930
2016-11-16	923	928	923	926	15,900	926
2016-11-15	930	930	921	922	13,400	922
2016-11-14	924	937	922	929	25,400	929
2016-11-11	929	934	911	912	33,600	912
2016-11-10	918	923	910	917	40,600	917
2016-11-09	933	935	880	897	44,500	897
2016-11-08	920	931	920	925	22,600	925
2016-11-07	935	941	924	928	31,300	928
2016-11-04	927	936	916	934	18,800	934
2016-11-02	945	945	921	932	34,200	932
2016-11-01	939	954	939	953	54,200	953
2016-10-31	940	945	936	945	42,600	945
2016-10-28	924	939	924	936	79,500	936
2016-10-27	928	935	900	917	62,700	917
2016-10-26	900	929	899	929	110,300	929
2016-10-25	897	897	890	894	27,400	894
2016-10-24	890	897	889	893	16,700	893
2016-10-21	894	895	888	894	13,200	894
2016-10-20	889	895	886	894	29,500	894
2016-10-19	883	887	883	887	19,100	887
2016-10-17	882	882	878	881	11,200	881
2016-10-13	885	885	875	878	11,300	878
2016-10-12	879	884	878	879	10,300	879
2016-10-11	883	883	879	883	17,500	883
2016-10-07	874	888	870	883	36,500	883
2016-10-06	881	888	874	877	30,000	877
2016-10-05	875	882	869	882	26,000	882
2016-10-04	866	874	865	871	25,400	871
2016-10-03	876	877	867	868	17,800	868
2016-09-30	872	872	863	869	19,100	869
2016-09-29	875	875	864	867	18,600	867
2016-09-28	870	876	862	874	35,700	874
2016-09-27	880	890	880	890	45,300	890
2016-09-26	892	892	886	890	28,600	890
2016-09-23	891	895	888	891	40,400	891
2016-09-21	885	893	882	893	29,300	893
2016-09-20	885	888	879	887	16,400	887
2016-09-16	885	888	878	887	10,900	887
2016-09-15	880	888	870	882	16,400	882
2016-09-14	883	888	880	885	12,400	885
2016-09-13	886	886	876	883	13,100	883
2016-09-12	887	890	881	889	18,900	889
2016-09-09	891	891	882	891	27,200	891
2016-09-08	890	891	884	890	14,300	890
2016-09-07	880	890	874	889	14,700	889
2016-09-06	889	889	885	885	12,500	885
2016-09-05	881	887	879	887	10,100	887
2016-09-02	871	887	849	881	30,000	881
2016-09-01	872	878	869	878	33,200	878
2016-08-31	860	894	853	869	35,600	869
2016-08-30	855	860	850	859	16,000	859
2016-08-29	845	853	843	853	89,000	853
2016-08-26	842	843	837	839	15,000	839
2016-08-25	835	849	835	842	18,600	842
2016-08-24	834	847	834	841	28,200	841
2016-08-23	845	851	841	846	14,200	846
2016-08-22	840	854	840	850	29,700	850
2016-08-19	835	840	829	837	22,300	837
2016-08-18	837	841	835	836	15,200	836
2016-08-17	837	850	836	839	22,000	839
2016-08-16	851	851	836	837	21,900	837
2016-08-15	854	862	849	851	13,700	851
2016-08-12	852	856	850	851	12,200	851
2016-08-10	847	862	846	852	13,300	852
2016-08-09	842	855	836	851	14,500	851
2016-08-08	843	847	840	842	14,300	842
2016-08-05	839	846	837	838	13,600	838
2016-08-04	842	848	837	844	32,200	844
2016-08-03	853	854	848	852	21,300	852
2016-08-02	854	856	850	854	22,800	854
2016-08-01	870	870	852	858	26,200	858
2016-07-29	873	876	863	874	29,000	874
2016-07-28	869	876	861	870	51,900	870
2016-07-27	841	845	839	839	13,700	839
2016-07-26	846	846	835	841	12,400	841
2016-07-25	850	850	841	843	18,200	843
2016-07-22	832	837	827	836	9,100	836
2016-07-21	840	843	826	832	26,300	832
2016-07-20	837	840	835	839	14,800	839
2016-07-19	834	840	829	837	18,700	837
2016-07-15	830	832	827	827	11,500	827
2016-07-14	825	828	822	826	15,000	826
2016-07-13	818	828	818	820	24,800	820
2016-07-12	815	823	815	818	24,700	818
2016-07-11	813	815	810	813	18,500	813
2016-07-08	814	815	805	805	12,700	805
2016-07-07	810	818	807	810	14,400	810
2016-07-06	810	810	806	810	20,100	810
2016-07-05	808	810	805	810	13,600	810
2016-07-04	810	813	804	806	32,700	806
2016-07-01	813	814	805	805	33,100	805
2016-06-30	820	820	810	811	12,700	811
2016-06-29	811	814	807	809	12,900	809
2016-06-28	803	810	801	806	22,100	806
2016-06-27	801	820	801	804	28,400	804
2016-06-24	819	835	800	802	36,000	802
2016-06-23	824	824	816	819	10,300	819
2016-06-22	830	830	816	821	21,300	821
2016-06-21	833	836	830	836	7,600	836
2016-06-20	815	829	810	826	17,100	826
2016-06-17	829	837	805	805	51,800	805
2016-06-16	870	870	823	829	22,400	829
2016-06-15	851	860	845	845	16,600	845
2016-06-14	852	866	851	852	13,400	852
2016-06-13	875	875	862	867	20,100	867
2016-06-10	880	880	868	874	28,400	874
2016-06-09	864	867	862	865	12,000	865
2016-06-08	881	882	862	870	25,700	870
2016-06-07	877	883	872	877	11,100	877
2016-06-06	864	878	859	877	19,500	877
2016-06-03	864	876	854	866	22,000	866
2016-06-02	856	865	854	855	27,800	855
2016-06-01	861	880	856	858	12,200	858
2016-05-31	857	865	853	858	13,400	858
2016-05-30	848	878	848	853	29,000	853
2016-05-27	867	867	847	848	22,500	848
2016-05-26	887	891	861	863	37,400	863
2016-05-25	892	895	881	883	19,500	883
2016-05-24	888	895	881	890	15,300	890
2016-05-23	888	895	880	895	27,100	895
2016-05-20	897	897	884	893	13,700	893
2016-05-19	897	897	880	893	13,900	893
2016-05-18	886	898	880	894	15,100	894
2016-05-17	891	896	882	896	13,900	896
2016-05-16	886	899	886	890	16,600	890
2016-05-13	899	899	880	894	16,800	894
2016-05-12	899	900	890	899	9,000	899
2016-05-11	900	901	891	899	11,900	899
2016-05-10	903	905	888	902	31,500	902
2016-05-09	900	902	890	902	16,000	902
2016-05-06	896	899	879	899	19,300	899
2016-05-02	875	898	864	898	25,600	898
2016-04-28	900	904	891	903	49,900	903
2016-04-27	885	899	882	897	23,600	897
2016-04-26	877	897	877	897	30,300	897
2016-04-25	854	887	851	886	51,300	886
2016-04-22	850	861	844	861	26,200	861
2016-04-21	849	854	844	852	25,000	852
2016-04-20	850	850	832	836	11,600	836
2016-04-19	850	850	841	844	10,300	844
2016-04-18	825	832	822	827	13,500	827
2016-04-15	853	853	832	845	7,200	845
2016-04-14	841	858	838	855	35,000	855
2016-04-13	820	827	817	824	11,500	824
2016-04-12	816	831	812	816	23,800	816
2016-04-11	810	817	806	813	19,800	813
2016-04-08	801	813	801	806	34,800	806
2016-04-07	817	817	808	809	19,700	809
2016-04-06	817	820	809	810	23,800	810
2016-04-05	826	831	814	817	31,600	817
2016-04-04	824	832	821	826	24,500	826
2016-04-01	863	863	821	822	43,600	822
2016-03-31	867	872	859	861	14,400	861
2016-03-30	880	880	859	867	29,600	867
2016-03-29	852	889	852	874	69,500	874
2016-03-28	919	919	908	912	58,400	912
2016-03-25	906	910	905	907	25,300	907
2016-03-24	913	913	905	906	38,100	906
2016-03-23	925	925	909	913	25,600	913
2016-03-22	921	927	913	922	29,300	922
2016-03-18	915	925	905	914	21,900	914
2016-03-17	923	928	913	918	27,800	918
2016-03-16	930	930	923	923	20,200	923
2016-03-15	928	930	922	929	22,900	929
2016-03-14	907	921	906	921	20,000	921
2016-03-11	896	914	894	907	30,600	907
2016-03-10	899	918	899	904	19,500	904
2016-03-09	902	902	890	899	16,700	899
2016-03-08	909	914	890	909	30,800	909
2016-03-07	904	928	901	907	38,000	907
2016-03-04	892	898	888	896	14,400	896
2016-03-03	878	893	872	886	27,800	886
2016-03-02	867	877	862	872	26,200	872
2016-03-01	851	864	845	860	17,200	860
2016-02-29	860	869	847	847	21,200	847
2016-02-26	846	858	846	847	20,100	847
2016-02-25	843	847	837	841	24,000	841
2016-02-24	832	842	828	837	21,600	837
2016-02-23	842	842	831	834	22,600	834
2016-02-22	846	848	824	842	28,300	842
2016-02-19	840	840	826	831	25,900	831
2016-02-18	845	849	832	846	29,500	846
2016-02-17	826	838	826	829	20,100	829
2016-02-16	833	844	827	827	24,000	827
2016-02-15	820	846	820	838	26,000	838
2016-02-12	811	824	800	800	87,000	800
2016-02-10	866	866	833	841	47,300	841
2016-02-09	890	890	863	866	30,000	866
2016-02-08	901	908	891	904	20,900	904
2016-02-05	888	905	888	901	19,000	901
2016-02-04	919	919	890	895	31,200	895
2016-02-03	902	921	892	919	40,300	919
2016-02-02	917	930	914	930	27,800	930
2016-02-01	880	927	877	924	74,300	924
2016-01-29	857	869	850	865	41,400	865
2016-01-28	871	875	860	861	25,800	861
2016-01-27	860	874	851	871	27,600	871
2016-01-26	860	860	845	847	22,000	847
2016-01-25	851	865	837	860	38,900	860
2016-01-22	830	845	815	844	37,900	844
2016-01-21	829	835	806	806	52,700	806
2016-01-20	844	844	832	833	47,400	833
2016-01-19	860	863	844	844	40,000	844
2016-01-18	870	871	852	860	29,200	860
2016-01-15	888	891	874	877	31,100	877
2016-01-14	890	890	870	884	33,200	884
2016-01-13	892	897	887	896	18,600	896
2016-01-12	884	894	884	893	47,800	893
2016-01-08	892	893	883	885	29,100	885
2016-01-07	899	902	892	894	25,200	894
2016-01-06	897	907	895	898	28,600	898
2016-01-05	890	904	880	901	37,500	901
2016-01-04	910	910	890	894	56,000	894

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