ＹＵ－ＷＡ Ｃｒｅａｔｉｏｎ Ｈｏｌｄｉｎｇｓ(7615)の株価時系列情報
ＹＵ－ＷＡ Ｃｒｅａｔｉｏｎ Ｈｏｌｄｉｎｇｓ(7615)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 232,000 | 234,000 | 231,000 | 233,000 | 50 |
| 2004/12/29 | 231,000 | 231,000 | 229,000 | 231,000 | 88 |
| 2004/12/28 | 231,000 | 232,000 | 229,000 | 230,000 | 141 |
| 2004/12/27 | 228,000 | 230,000 | 227,000 | 228,000 | 134 |
| 2004/12/24 | 227,000 | 230,000 | 227,000 | 228,000 | 164 |
| 2004/12/22 | 222,000 | 225,000 | 222,000 | 225,000 | 61 |
| 2004/12/21 | 222,000 | 224,000 | 222,000 | 224,000 | 105 |
| 2004/12/20 | 220,000 | 223,000 | 220,000 | 222,000 | 170 |
| 2004/12/17 | 220,000 | 222,000 | 220,000 | 220,000 | 179 |
| 2004/12/16 | 220,000 | 222,000 | 220,000 | 221,000 | 103 |
| 2004/12/15 | 222,000 | 222,000 | 220,000 | 220,000 | 102 |
| 2004/12/14 | 220,000 | 222,000 | 220,000 | 222,000 | 180 |
| 2004/12/13 | 222,000 | 222,000 | 220,000 | 220,000 | 74 |
| 2004/12/10 | 221,000 | 222,000 | 220,000 | 220,000 | 171 |
| 2004/12/09 | 223,000 | 223,000 | 221,000 | 222,000 | 65 |
| 2004/12/08 | 224,000 | 224,000 | 222,000 | 223,000 | 47 |
| 2004/12/07 | 224,000 | 225,000 | 222,000 | 223,000 | 135 |
| 2004/12/06 | 224,000 | 224,000 | 222,000 | 223,000 | 103 |
| 2004/12/03 | 222,000 | 222,000 | 221,000 | 222,000 | 62 |
| 2004/12/02 | 222,000 | 223,000 | 220,000 | 221,000 | 132 |
| 2004/12/01 | 221,000 | 222,000 | 221,000 | 221,000 | 56 |
| 2004/11/30 | 221,000 | 224,000 | 220,000 | 222,000 | 77 |
| 2004/11/29 | 220,000 | 222,000 | 220,000 | 221,000 | 57 |
| 2004/11/26 | 222,000 | 223,000 | 220,000 | 220,000 | 115 |
| 2004/11/25 | 224,000 | 224,000 | 222,000 | 222,000 | 56 |
| 2004/11/24 | 222,000 | 225,000 | 222,000 | 222,000 | 132 |
| 2004/11/22 | 225,000 | 225,000 | 222,000 | 223,000 | 45 |
| 2004/11/19 | 224,000 | 224,000 | 223,000 | 223,000 | 38 |
| 2004/11/18 | 224,000 | 226,000 | 222,000 | 222,000 | 46 |
| 2004/11/17 | 225,000 | 226,000 | 224,000 | 224,000 | 37 |
| 2004/11/16 | 225,000 | 226,000 | 225,000 | 225,000 | 65 |
| 2004/11/15 | 225,000 | 226,000 | 225,000 | 226,000 | 96 |
| 2004/11/12 | 220,000 | 224,000 | 220,000 | 224,000 | 115 |
| 2004/11/11 | 224,000 | 224,000 | 223,000 | 223,000 | 86 |
| 2004/11/10 | 224,000 | 225,000 | 222,000 | 224,000 | 63 |
| 2004/11/09 | 223,000 | 224,000 | 221,000 | 224,000 | 114 |
| 2004/11/08 | 221,000 | 223,000 | 221,000 | 221,000 | 49 |
| 2004/11/05 | 219,000 | 222,000 | 218,000 | 221,000 | 172 |
| 2004/11/04 | 219,000 | 221,000 | 219,000 | 219,000 | 43 |
| 2004/11/02 | 219,000 | 220,000 | 218,000 | 219,000 | 126 |
| 2004/11/01 | 219,000 | 220,000 | 217,000 | 219,000 | 93 |
| 2004/10/29 | 220,000 | 220,000 | 218,000 | 219,000 | 63 |
| 2004/10/28 | 220,000 | 220,000 | 218,000 | 218,000 | 95 |
| 2004/10/27 | 221,000 | 221,000 | 218,000 | 218,000 | 65 |
| 2004/10/26 | 220,000 | 220,000 | 217,000 | 218,000 | 221 |
| 2004/10/25 | 221,000 | 221,000 | 220,000 | 220,000 | 84 |
| 2004/10/22 | 221,000 | 222,000 | 221,000 | 221,000 | 55 |
| 2004/10/21 | 223,000 | 223,000 | 221,000 | 221,000 | 92 |
| 2004/10/20 | 223,000 | 224,000 | 222,000 | 222,000 | 86 |
| 2004/10/19 | 224,000 | 225,000 | 223,000 | 224,000 | 76 |
| 2004/10/18 | 223,000 | 224,000 | 222,000 | 223,000 | 60 |
| 2004/10/15 | 222,000 | 223,000 | 222,000 | 223,000 | 71 |
| 2004/10/14 | 223,000 | 224,000 | 222,000 | 222,000 | 96 |
| 2004/10/13 | 225,000 | 227,000 | 223,000 | 223,000 | 143 |
| 2004/10/12 | 229,000 | 229,000 | 225,000 | 226,000 | 141 |
| 2004/10/08 | 226,000 | 226,000 | 225,000 | 225,000 | 102 |
| 2004/10/07 | 227,000 | 227,000 | 225,000 | 226,000 | 51 |
| 2004/10/06 | 224,000 | 228,000 | 224,000 | 227,000 | 146 |
| 2004/10/05 | 224,000 | 226,000 | 223,000 | 224,000 | 191 |
| 2004/10/04 | 225,000 | 226,000 | 222,000 | 224,000 | 282 |
| 2004/10/01 | 223,000 | 226,000 | 223,000 | 225,000 | 178 |
| 2004/09/30 | 227,000 | 227,000 | 218,000 | 226,000 | 419 |
| 2004/09/29 | 231,000 | 232,000 | 230,000 | 231,000 | 81 |
| 2004/09/28 | 232,000 | 232,000 | 230,000 | 231,000 | 123 |
| 2004/09/27 | 230,000 | 233,000 | 230,000 | 233,000 | 176 |
| 2004/09/24 | 236,000 | 236,000 | 234,000 | 236,000 | 260 |
| 2004/09/22 | 236,000 | 237,000 | 235,000 | 236,000 | 141 |
| 2004/09/21 | 237,000 | 238,000 | 236,000 | 236,000 | 259 |
| 2004/09/17 | 237,000 | 238,000 | 235,000 | 236,000 | 734 |
| 2004/09/16 | 236,000 | 237,000 | 236,000 | 236,000 | 141 |
| 2004/09/15 | 239,000 | 239,000 | 236,000 | 236,000 | 395 |
| 2004/09/14 | 237,000 | 238,000 | 236,000 | 238,000 | 193 |
| 2004/09/13 | 237,000 | 237,000 | 236,000 | 236,000 | 297 |
| 2004/09/10 | 237,000 | 237,000 | 236,000 | 236,000 | 518 |
| 2004/09/09 | 239,000 | 239,000 | 237,000 | 237,000 | 629 |
| 2004/09/08 | 242,000 | 242,000 | 239,000 | 240,000 | 557 |
| 2004/09/07 | 244,000 | 244,000 | 243,000 | 243,000 | 107 |
| 2004/09/06 | 244,000 | 246,000 | 243,000 | 244,000 | 218 |
| 2004/09/03 | 247,000 | 247,000 | 243,000 | 244,000 | 221 |
| 2004/09/02 | 248,000 | 248,000 | 246,000 | 247,000 | 125 |
| 2004/09/01 | 245,000 | 247,000 | 245,000 | 246,000 | 117 |
| 2004/08/31 | 242,000 | 244,000 | 241,000 | 243,000 | 105 |
| 2004/08/30 | 242,000 | 242,000 | 241,000 | 242,000 | 67 |
| 2004/08/27 | 241,000 | 242,000 | 241,000 | 241,000 | 66 |
| 2004/08/26 | 241,000 | 242,000 | 240,000 | 241,000 | 89 |
| 2004/08/25 | 240,000 | 242,000 | 240,000 | 241,000 | 90 |
| 2004/08/24 | 240,000 | 241,000 | 240,000 | 240,000 | 60 |
| 2004/08/23 | 241,000 | 241,000 | 240,000 | 240,000 | 38 |
| 2004/08/20 | 241,000 | 241,000 | 240,000 | 241,000 | 70 |
| 2004/08/19 | 239,000 | 241,000 | 239,000 | 241,000 | 92 |
| 2004/08/18 | 238,000 | 240,000 | 238,000 | 239,000 | 82 |
| 2004/08/17 | 241,000 | 241,000 | 238,000 | 240,000 | 93 |
| 2004/08/16 | 239,000 | 239,000 | 238,000 | 238,000 | 69 |
| 2004/08/13 | 241,000 | 241,000 | 238,000 | 239,000 | 75 |
| 2004/08/12 | 243,000 | 243,000 | 238,000 | 239,000 | 92 |
| 2004/08/11 | 242,000 | 243,000 | 241,000 | 242,000 | 33 |
| 2004/08/10 | 242,000 | 242,000 | 239,000 | 240,000 | 22 |
| 2004/08/09 | 237,000 | 241,000 | 236,000 | 240,000 | 66 |
| 2004/08/06 | 240,000 | 240,000 | 237,000 | 239,000 | 176 |
| 2004/08/05 | 243,000 | 243,000 | 240,000 | 240,000 | 113 |
| 2004/08/04 | 242,000 | 243,000 | 240,000 | 242,000 | 177 |
| 2004/08/03 | 242,000 | 244,000 | 242,000 | 242,000 | 50 |
| 2004/08/02 | 242,000 | 245,000 | 242,000 | 244,000 | 101 |
| 2004/07/30 | 243,000 | 243,000 | 241,000 | 242,000 | 87 |
| 2004/07/29 | 243,000 | 244,000 | 241,000 | 242,000 | 101 |
| 2004/07/28 | 242,000 | 244,000 | 241,000 | 241,000 | 117 |
| 2004/07/27 | 242,000 | 242,000 | 240,000 | 240,000 | 139 |
| 2004/07/26 | 244,000 | 244,000 | 241,000 | 242,000 | 110 |
| 2004/07/23 | 246,000 | 246,000 | 244,000 | 244,000 | 103 |
| 2004/07/22 | 243,000 | 244,000 | 243,000 | 243,000 | 80 |
| 2004/07/21 | 244,000 | 245,000 | 243,000 | 245,000 | 119 |
| 2004/07/20 | 245,000 | 245,000 | 244,000 | 244,000 | 54 |
| 2004/07/16 | 247,000 | 247,000 | 244,000 | 244,000 | 154 |
| 2004/07/15 | 249,000 | 249,000 | 246,000 | 246,000 | 209 |
| 2004/07/14 | 249,000 | 250,000 | 247,000 | 247,000 | 124 |
| 2004/07/13 | 250,000 | 250,000 | 247,000 | 250,000 | 60 |
| 2004/07/12 | 248,000 | 250,000 | 248,000 | 249,000 | 61 |
| 2004/07/09 | 245,000 | 248,000 | 244,000 | 248,000 | 72 |
| 2004/07/08 | 245,000 | 249,000 | 244,000 | 245,000 | 141 |
| 2004/07/07 | 246,000 | 246,000 | 244,000 | 244,000 | 113 |
| 2004/07/06 | 249,000 | 250,000 | 246,000 | 246,000 | 98 |
| 2004/07/05 | 253,000 | 253,000 | 248,000 | 249,000 | 144 |
| 2004/07/02 | 252,000 | 252,000 | 248,000 | 248,000 | 85 |
| 2004/07/01 | 253,000 | 253,000 | 250,000 | 251,000 | 154 |
| 2004/06/30 | 253,000 | 255,000 | 251,000 | 253,000 | 234 |
| 2004/06/29 | 253,000 | 254,000 | 250,000 | 253,000 | 127 |
| 2004/06/28 | 249,000 | 253,000 | 248,000 | 253,000 | 182 |
| 2004/06/25 | 246,000 | 250,000 | 245,000 | 250,000 | 248 |
| 2004/06/24 | 244,000 | 246,000 | 243,000 | 246,000 | 115 |
| 2004/06/23 | 244,000 | 244,000 | 242,000 | 243,000 | 42 |
| 2004/06/22 | 243,000 | 244,000 | 242,000 | 242,000 | 86 |
| 2004/06/21 | 243,000 | 245,000 | 243,000 | 243,000 | 58 |
| 2004/06/18 | 244,000 | 245,000 | 241,000 | 242,000 | 101 |
| 2004/06/17 | 245,000 | 246,000 | 244,000 | 244,000 | 90 |
| 2004/06/16 | 245,000 | 245,000 | 244,000 | 245,000 | 50 |
| 2004/06/15 | 243,000 | 244,000 | 242,000 | 242,000 | 77 |
| 2004/06/14 | 244,000 | 245,000 | 243,000 | 243,000 | 62 |
| 2004/06/11 | 241,000 | 244,000 | 241,000 | 244,000 | 262 |
| 2004/06/10 | 242,000 | 244,000 | 242,000 | 244,000 | 76 |
| 2004/06/09 | 245,000 | 245,000 | 242,000 | 242,000 | 116 |
| 2004/06/08 | 246,000 | 246,000 | 242,000 | 243,000 | 89 |
| 2004/06/07 | 245,000 | 246,000 | 240,000 | 241,000 | 125 |
| 2004/06/04 | 248,000 | 248,000 | 239,000 | 242,000 | 148 |
| 2004/06/03 | 249,000 | 249,000 | 243,000 | 243,000 | 101 |
| 2004/06/02 | 250,000 | 250,000 | 247,000 | 247,000 | 102 |
| 2004/06/01 | 249,000 | 250,000 | 248,000 | 250,000 | 99 |
| 2004/05/31 | 249,000 | 250,000 | 247,000 | 248,000 | 168 |
| 2004/05/28 | 246,000 | 247,000 | 245,000 | 247,000 | 78 |
| 2004/05/27 | 244,000 | 246,000 | 243,000 | 245,000 | 66 |
| 2004/05/26 | 243,000 | 245,000 | 241,000 | 244,000 | 84 |
| 2004/05/25 | 245,000 | 245,000 | 241,000 | 243,000 | 87 |
| 2004/05/24 | 247,000 | 247,000 | 240,000 | 246,000 | 143 |
| 2004/05/21 | 236,000 | 243,000 | 236,000 | 240,000 | 143 |
| 2004/05/20 | 236,000 | 237,000 | 235,000 | 236,000 | 136 |
| 2004/05/19 | 238,000 | 240,000 | 235,000 | 236,000 | 281 |
| 2004/05/18 | 232,000 | 238,000 | 231,000 | 235,000 | 224 |
| 2004/05/17 | 243,000 | 245,000 | 238,000 | 242,000 | 220 |
| 2004/05/14 | 250,000 | 250,000 | 245,000 | 248,000 | 192 |
| 2004/05/13 | 248,000 | 248,000 | 246,000 | 246,000 | 119 |
| 2004/05/12 | 247,000 | 251,000 | 247,000 | 248,000 | 370 |
| 2004/05/11 | 249,000 | 250,000 | 245,000 | 249,000 | 550 |
| 2004/05/10 | 254,000 | 255,000 | 251,000 | 253,000 | 810 |
| 2004/05/07 | 256,000 | 256,000 | 252,000 | 255,000 | 325 |
| 2004/05/06 | 256,000 | 258,000 | 256,000 | 256,000 | 376 |
| 2004/04/30 | 255,000 | 255,000 | 252,000 | 253,000 | 140 |
| 2004/04/28 | 253,000 | 258,000 | 253,000 | 256,000 | 210 |
| 2004/04/27 | 258,000 | 258,000 | 255,000 | 256,000 | 120 |
| 2004/04/26 | 256,000 | 259,000 | 255,000 | 258,000 | 256 |
| 2004/04/23 | 258,000 | 258,000 | 256,000 | 256,000 | 103 |
| 2004/04/22 | 256,000 | 258,000 | 255,000 | 256,000 | 307 |
| 2004/04/21 | 255,000 | 257,000 | 255,000 | 257,000 | 179 |
| 2004/04/20 | 255,000 | 256,000 | 255,000 | 256,000 | 167 |
| 2004/04/19 | 254,000 | 256,000 | 254,000 | 254,000 | 614 |
| 2004/04/16 | 251,000 | 253,000 | 250,000 | 251,000 | 293 |
| 2004/04/15 | 252,000 | 253,000 | 249,000 | 249,000 | 269 |
| 2004/04/14 | 250,000 | 254,000 | 250,000 | 252,000 | 168 |
| 2004/04/13 | 255,000 | 255,000 | 248,000 | 250,000 | 313 |
| 2004/04/12 | 255,000 | 255,000 | 251,000 | 255,000 | 177 |
| 2004/04/09 | 256,000 | 257,000 | 253,000 | 255,000 | 167 |
| 2004/04/08 | 255,000 | 258,000 | 255,000 | 258,000 | 231 |
| 2004/04/07 | 256,000 | 258,000 | 255,000 | 255,000 | 339 |
| 2004/04/06 | 255,000 | 258,000 | 254,000 | 256,000 | 370 |
| 2004/04/05 | 252,000 | 254,000 | 251,000 | 253,000 | 343 |
| 2004/04/02 | 247,000 | 252,000 | 246,000 | 249,000 | 396 |
| 2004/04/01 | 250,000 | 250,000 | 243,000 | 247,000 | 364 |
| 2004/03/31 | 254,000 | 255,000 | 249,000 | 251,000 | 403 |
| 2004/03/30 | 257,000 | 257,000 | 254,000 | 256,000 | 213 |
| 2004/03/29 | 256,000 | 257,000 | 255,000 | 257,000 | 185 |
| 2004/03/26 | 250,000 | 259,000 | 250,000 | 256,000 | 641 |
| 2004/03/25 | 265,000 | 266,000 | 263,000 | 266,000 | 673 |
| 2004/03/24 | 264,000 | 265,000 | 262,000 | 265,000 | 235 |
| 2004/03/23 | 264,000 | 265,000 | 261,000 | 264,000 | 295 |
| 2004/03/22 | 261,000 | 264,000 | 261,000 | 264,000 | 314 |
| 2004/03/19 | 263,000 | 263,000 | 261,000 | 261,000 | 228 |
| 2004/03/18 | 265,000 | 265,000 | 261,000 | 262,000 | 286 |
| 2004/03/17 | 260,000 | 264,000 | 260,000 | 264,000 | 281 |
| 2004/03/16 | 260,000 | 261,000 | 259,000 | 259,000 | 235 |
| 2004/03/15 | 260,000 | 264,000 | 259,000 | 262,000 | 297 |
| 2004/03/12 | 261,000 | 262,000 | 257,000 | 258,000 | 398 |
| 2004/03/11 | 261,000 | 262,000 | 260,000 | 260,000 | 244 |
| 2004/03/10 | 259,000 | 263,000 | 259,000 | 262,000 | 253 |
| 2004/03/09 | 260,000 | 262,000 | 257,000 | 259,000 | 256 |
| 2004/03/08 | 261,000 | 262,000 | 258,000 | 259,000 | 316 |
| 2004/03/05 | 256,000 | 258,000 | 255,000 | 257,000 | 312 |
| 2004/03/04 | 253,000 | 256,000 | 252,000 | 256,000 | 334 |
| 2004/03/03 | 261,000 | 261,000 | 255,000 | 257,000 | 418 |
| 2004/03/02 | 259,000 | 260,000 | 257,000 | 260,000 | 390 |
| 2004/03/01 | 257,000 | 259,000 | 252,000 | 256,000 | 559 |
| 2004/02/27 | 248,000 | 254,000 | 246,000 | 253,000 | 484 |
| 2004/02/26 | 245,000 | 247,000 | 245,000 | 246,000 | 193 |
| 2004/02/25 | 243,000 | 245,000 | 242,000 | 243,000 | 277 |
| 2004/02/24 | 240,000 | 244,000 | 240,000 | 240,000 | 254 |
| 2004/02/23 | 238,000 | 239,000 | 237,000 | 239,000 | 192 |
| 2004/02/20 | 234,000 | 237,000 | 233,000 | 234,000 | 294 |
| 2004/02/19 | 233,000 | 234,000 | 232,000 | 234,000 | 86 |
| 2004/02/18 | 233,000 | 234,000 | 233,000 | 234,000 | 156 |
| 2004/02/17 | 234,000 | 235,000 | 232,000 | 232,000 | 210 |
| 2004/02/16 | 234,000 | 234,000 | 233,000 | 234,000 | 165 |
| 2004/02/13 | 233,000 | 233,000 | 231,000 | 232,000 | 131 |
| 2004/02/12 | 233,000 | 233,000 | 230,000 | 231,000 | 287 |
| 2004/02/10 | 233,000 | 234,000 | 231,000 | 231,000 | 197 |
| 2004/02/09 | 235,000 | 235,000 | 232,000 | 232,000 | 365 |
| 2004/02/06 | 233,000 | 234,000 | 232,000 | 233,000 | 141 |
| 2004/02/05 | 234,000 | 234,000 | 232,000 | 233,000 | 193 |
| 2004/02/04 | 235,000 | 235,000 | 232,000 | 233,000 | 175 |
| 2004/02/03 | 234,000 | 234,000 | 232,000 | 233,000 | 206 |
| 2004/02/02 | 234,000 | 235,000 | 231,000 | 233,000 | 344 |
| 2004/01/30 | 229,000 | 233,000 | 229,000 | 233,000 | 259 |
| 2004/01/29 | 233,000 | 233,000 | 228,000 | 229,000 | 414 |
| 2004/01/28 | 234,000 | 234,000 | 233,000 | 233,000 | 196 |
| 2004/01/27 | 236,000 | 237,000 | 234,000 | 234,000 | 425 |
| 2004/01/26 | 234,000 | 236,000 | 234,000 | 235,000 | 334 |
| 2004/01/23 | 237,000 | 237,000 | 235,000 | 235,000 | 296 |
| 2004/01/22 | 240,000 | 240,000 | 235,000 | 237,000 | 563 |
| 2004/01/21 | 235,000 | 239,000 | 234,000 | 238,000 | 678 |
| 2004/01/20 | 234,000 | 235,000 | 233,000 | 234,000 | 510 |
| 2004/01/19 | 236,000 | 236,000 | 230,000 | 232,000 | 416 |
| 2004/01/16 | 231,000 | 234,000 | 231,000 | 233,000 | 246 |
| 2004/01/15 | 233,000 | 235,000 | 231,000 | 231,000 | 270 |
| 2004/01/14 | 235,000 | 235,000 | 232,000 | 233,000 | 267 |
| 2004/01/13 | 237,000 | 237,000 | 233,000 | 233,000 | 240 |
| 2004/01/09 | 235,000 | 237,000 | 233,000 | 233,000 | 149 |
| 2004/01/08 | 232,000 | 237,000 | 232,000 | 233,000 | 121 |
| 2004/01/07 | 230,000 | 235,000 | 230,000 | 232,000 | 177 |
| 2004/01/06 | 231,000 | 240,000 | 231,000 | 233,000 | 304 |
| 2004/01/05 | 226,000 | 227,000 | 223,000 | 227,000 | 96 |