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 |
|---|---|---|---|---|---|
| 2006/12/29 | 140,000 | 141,000 | 140,000 | 141,000 | 128 |
| 2006/12/28 | 139,000 | 140,000 | 139,000 | 140,000 | 153 |
| 2006/12/27 | 139,000 | 140,000 | 138,000 | 139,000 | 277 |
| 2006/12/26 | 139,000 | 140,000 | 139,000 | 140,000 | 190 |
| 2006/12/25 | 140,000 | 140,000 | 139,000 | 139,000 | 258 |
| 2006/12/22 | 140,000 | 141,000 | 139,000 | 139,000 | 283 |
| 2006/12/21 | 142,000 | 142,000 | 139,000 | 139,000 | 403 |
| 2006/12/20 | 140,000 | 141,000 | 139,000 | 141,000 | 227 |
| 2006/12/19 | 141,000 | 141,000 | 139,000 | 139,000 | 224 |
| 2006/12/18 | 142,000 | 142,000 | 141,000 | 141,000 | 131 |
| 2006/12/15 | 141,000 | 142,000 | 140,000 | 141,000 | 224 |
| 2006/12/14 | 141,000 | 143,000 | 140,000 | 142,000 | 474 |
| 2006/12/13 | 140,000 | 140,000 | 139,000 | 140,000 | 311 |
| 2006/12/12 | 141,000 | 142,000 | 140,000 | 140,000 | 229 |
| 2006/12/11 | 141,000 | 141,000 | 140,000 | 141,000 | 300 |
| 2006/12/08 | 140,000 | 142,000 | 140,000 | 141,000 | 597 |
| 2006/12/07 | 143,000 | 143,000 | 142,000 | 142,000 | 262 |
| 2006/12/06 | 142,000 | 144,000 | 142,000 | 143,000 | 220 |
| 2006/12/05 | 143,000 | 145,000 | 143,000 | 144,000 | 512 |
| 2006/12/04 | 141,000 | 144,000 | 140,000 | 144,000 | 755 |
| 2006/12/01 | 142,000 | 144,000 | 141,000 | 141,000 | 481 |
| 2006/11/30 | 144,000 | 146,000 | 143,000 | 143,000 | 1,094 |
| 2006/11/29 | 140,000 | 147,000 | 139,000 | 144,000 | 1,491 |
| 2006/11/28 | 141,000 | 141,000 | 138,000 | 140,000 | 465 |
| 2006/11/27 | 137,000 | 143,000 | 136,000 | 143,000 | 974 |
| 2006/11/24 | 135,000 | 136,000 | 134,000 | 135,000 | 195 |
| 2006/11/22 | 132,000 | 136,000 | 131,000 | 135,000 | 237 |
| 2006/11/21 | 130,000 | 134,000 | 130,000 | 132,000 | 585 |
| 2006/11/20 | 135,000 | 136,000 | 130,000 | 131,000 | 873 |
| 2006/11/17 | 138,000 | 139,000 | 136,000 | 136,000 | 683 |
| 2006/11/16 | 141,000 | 142,000 | 139,000 | 139,000 | 328 |
| 2006/11/15 | 144,000 | 145,000 | 140,000 | 140,000 | 242 |
| 2006/11/14 | 140,000 | 143,000 | 139,000 | 142,000 | 349 |
| 2006/11/13 | 140,000 | 141,000 | 138,000 | 139,000 | 542 |
| 2006/11/10 | 143,000 | 143,000 | 141,000 | 142,000 | 297 |
| 2006/11/09 | 142,000 | 143,000 | 140,000 | 142,000 | 403 |
| 2006/11/08 | 148,000 | 148,000 | 139,000 | 140,000 | 1,556 |
| 2006/11/07 | 145,000 | 148,000 | 145,000 | 148,000 | 890 |
| 2006/11/06 | 142,000 | 148,000 | 142,000 | 146,000 | 652 |
| 2006/11/02 | 141,000 | 143,000 | 141,000 | 143,000 | 487 |
| 2006/11/01 | 141,000 | 142,000 | 141,000 | 142,000 | 402 |
| 2006/10/31 | 138,000 | 141,000 | 138,000 | 140,000 | 399 |
| 2006/10/30 | 140,000 | 141,000 | 138,000 | 138,000 | 471 |
| 2006/10/27 | 140,000 | 141,000 | 139,000 | 140,000 | 514 |
| 2006/10/26 | 140,000 | 143,000 | 140,000 | 141,000 | 599 |
| 2006/10/25 | 145,000 | 145,000 | 139,000 | 139,000 | 1,486 |
| 2006/10/24 | 150,000 | 150,000 | 144,000 | 145,000 | 1,477 |
| 2006/10/23 | 147,000 | 158,000 | 147,000 | 150,000 | 4,144 |
| 2006/10/20 | 142,000 | 145,000 | 141,000 | 143,000 | 663 |
| 2006/10/19 | 143,000 | 143,000 | 141,000 | 142,000 | 457 |
| 2006/10/18 | 140,000 | 142,000 | 140,000 | 142,000 | 278 |
| 2006/10/17 | 142,000 | 142,000 | 140,000 | 142,000 | 436 |
| 2006/10/16 | 138,000 | 141,000 | 137,000 | 141,000 | 788 |
| 2006/10/13 | 140,000 | 140,000 | 135,000 | 136,000 | 513 |
| 2006/10/12 | 137,000 | 140,000 | 136,000 | 138,000 | 924 |
| 2006/10/11 | 144,000 | 145,000 | 137,000 | 137,000 | 859 |
| 2006/10/10 | 143,000 | 145,000 | 141,000 | 145,000 | 664 |
| 2006/10/06 | 148,000 | 148,000 | 143,000 | 144,000 | 1,053 |
| 2006/10/05 | 154,000 | 156,000 | 147,000 | 150,000 | 1,263 |
| 2006/10/04 | 161,000 | 162,000 | 154,000 | 156,000 | 614 |
| 2006/10/03 | 157,000 | 163,000 | 154,000 | 158,000 | 932 |
| 2006/10/02 | 151,000 | 158,000 | 151,000 | 156,000 | 766 |
| 2006/09/29 | 153,000 | 154,000 | 152,000 | 152,000 | 306 |
| 2006/09/28 | 153,000 | 155,000 | 151,000 | 154,000 | 314 |
| 2006/09/27 | 152,000 | 154,000 | 152,000 | 154,000 | 113 |
| 2006/09/26 | 156,000 | 156,000 | 152,000 | 155,000 | 320 |
| 2006/09/25 | 159,000 | 159,000 | 147,000 | 156,000 | 434 |
| 2006/09/22 | 154,000 | 158,000 | 154,000 | 156,000 | 224 |
| 2006/09/21 | 157,000 | 157,000 | 154,000 | 157,000 | 188 |
| 2006/09/20 | 156,000 | 157,000 | 154,000 | 157,000 | 237 |
| 2006/09/19 | 162,000 | 163,000 | 156,000 | 157,000 | 588 |
| 2006/09/15 | 163,000 | 163,000 | 161,000 | 162,000 | 132 |
| 2006/09/14 | 163,000 | 163,000 | 161,000 | 162,000 | 294 |
| 2006/09/13 | 164,000 | 164,000 | 162,000 | 162,000 | 195 |
| 2006/09/12 | 165,000 | 165,000 | 162,000 | 162,000 | 207 |
| 2006/09/11 | 166,000 | 167,000 | 163,000 | 163,000 | 344 |
| 2006/09/08 | 165,000 | 167,000 | 164,000 | 167,000 | 656 |
| 2006/09/07 | 165,000 | 168,000 | 164,000 | 166,000 | 851 |
| 2006/09/06 | 170,000 | 170,000 | 163,000 | 164,000 | 2,745 |
| 2006/09/05 | 173,000 | 173,000 | 170,000 | 172,000 | 772 |
| 2006/09/04 | 173,000 | 174,000 | 173,000 | 173,000 | 290 |
| 2006/09/01 | 172,000 | 173,000 | 172,000 | 173,000 | 190 |
| 2006/08/31 | 174,000 | 175,000 | 173,000 | 173,000 | 227 |
| 2006/08/30 | 172,000 | 174,000 | 172,000 | 174,000 | 279 |
| 2006/08/29 | 172,000 | 174,000 | 172,000 | 173,000 | 162 |
| 2006/08/28 | 176,000 | 176,000 | 171,000 | 171,000 | 624 |
| 2006/08/25 | 176,000 | 177,000 | 175,000 | 175,000 | 406 |
| 2006/08/24 | 175,000 | 176,000 | 174,000 | 175,000 | 553 |
| 2006/08/23 | 176,000 | 177,000 | 174,000 | 174,000 | 232 |
| 2006/08/22 | 174,000 | 176,000 | 174,000 | 176,000 | 232 |
| 2006/08/21 | 177,000 | 178,000 | 175,000 | 175,000 | 119 |
| 2006/08/18 | 177,000 | 178,000 | 174,000 | 175,000 | 544 |
| 2006/08/17 | 180,000 | 181,000 | 177,000 | 177,000 | 236 |
| 2006/08/16 | 181,000 | 181,000 | 179,000 | 180,000 | 341 |
| 2006/08/15 | 180,000 | 183,000 | 178,000 | 180,000 | 401 |
| 2006/08/14 | 175,000 | 179,000 | 174,000 | 179,000 | 248 |
| 2006/08/11 | 177,000 | 178,000 | 174,000 | 175,000 | 209 |
| 2006/08/10 | 178,000 | 179,000 | 177,000 | 177,000 | 298 |
| 2006/08/09 | 175,000 | 184,000 | 175,000 | 177,000 | 1,696 |
| 2006/08/08 | 173,000 | 174,000 | 173,000 | 174,000 | 226 |
| 2006/08/07 | 175,000 | 175,000 | 173,000 | 173,000 | 303 |
| 2006/08/04 | 173,000 | 175,000 | 172,000 | 174,000 | 558 |
| 2006/08/03 | 178,000 | 178,000 | 171,000 | 172,000 | 655 |
| 2006/08/02 | 176,000 | 178,000 | 175,000 | 177,000 | 170 |
| 2006/08/01 | 176,000 | 178,000 | 176,000 | 177,000 | 165 |
| 2006/07/31 | 177,000 | 178,000 | 176,000 | 176,000 | 200 |
| 2006/07/28 | 172,000 | 177,000 | 172,000 | 175,000 | 415 |
| 2006/07/27 | 175,000 | 180,000 | 172,000 | 177,000 | 222 |
| 2006/07/26 | 186,000 | 186,000 | 179,000 | 179,000 | 238 |
| 2006/07/25 | 191,000 | 192,000 | 180,000 | 185,000 | 174 |
| 2006/07/24 | 191,000 | 191,000 | 185,000 | 186,000 | 331 |
| 2006/07/21 | 177,000 | 185,000 | 177,000 | 185,000 | 210 |
| 2006/07/20 | 180,000 | 183,000 | 179,000 | 183,000 | 152 |
| 2006/07/19 | 173,000 | 177,000 | 173,000 | 176,000 | 242 |
| 2006/07/18 | 181,000 | 181,000 | 172,000 | 173,000 | 321 |
| 2006/07/14 | 185,000 | 185,000 | 182,000 | 182,000 | 84 |
| 2006/07/13 | 180,000 | 185,000 | 180,000 | 182,000 | 203 |
| 2006/07/12 | 186,000 | 186,000 | 182,000 | 182,000 | 261 |
| 2006/07/11 | 191,000 | 192,000 | 187,000 | 188,000 | 152 |
| 2006/07/10 | 194,000 | 194,000 | 185,000 | 190,000 | 371 |
| 2006/07/07 | 195,000 | 196,000 | 195,000 | 196,000 | 160 |
| 2006/07/06 | 196,000 | 197,000 | 193,000 | 195,000 | 344 |
| 2006/07/05 | 203,000 | 205,000 | 199,000 | 200,000 | 263 |
| 2006/07/04 | 204,000 | 205,000 | 203,000 | 205,000 | 91 |
| 2006/07/03 | 200,000 | 204,000 | 200,000 | 203,000 | 220 |
| 2006/06/30 | 201,000 | 204,000 | 199,000 | 202,000 | 343 |
| 2006/06/29 | 205,000 | 208,000 | 203,000 | 203,000 | 330 |
| 2006/06/28 | 202,000 | 205,000 | 202,000 | 204,000 | 189 |
| 2006/06/27 | 202,000 | 206,000 | 202,000 | 204,000 | 123 |
| 2006/06/26 | 200,000 | 203,000 | 199,000 | 203,000 | 115 |
| 2006/06/23 | 202,000 | 208,000 | 200,000 | 200,000 | 395 |
| 2006/06/22 | 203,000 | 206,000 | 202,000 | 206,000 | 182 |
| 2006/06/21 | 201,000 | 202,000 | 196,000 | 198,000 | 360 |
| 2006/06/20 | 201,000 | 209,000 | 199,000 | 201,000 | 476 |
| 2006/06/19 | 195,000 | 203,000 | 195,000 | 200,000 | 219 |
| 2006/06/16 | 185,000 | 199,000 | 184,000 | 193,000 | 856 |
| 2006/06/15 | 182,000 | 184,000 | 180,000 | 184,000 | 340 |
| 2006/06/14 | 179,000 | 181,000 | 175,000 | 180,000 | 271 |
| 2006/06/13 | 186,000 | 186,000 | 180,000 | 180,000 | 267 |
| 2006/06/12 | 184,000 | 187,000 | 183,000 | 186,000 | 275 |
| 2006/06/09 | 182,000 | 187,000 | 181,000 | 185,000 | 628 |
| 2006/06/08 | 188,000 | 188,000 | 184,000 | 184,000 | 325 |
| 2006/06/07 | 199,000 | 202,000 | 192,000 | 193,000 | 158 |
| 2006/06/06 | 200,000 | 201,000 | 194,000 | 196,000 | 213 |
| 2006/06/05 | 205,000 | 207,000 | 200,000 | 201,000 | 198 |
| 2006/06/02 | 202,000 | 205,000 | 195,000 | 204,000 | 273 |
| 2006/06/01 | 204,000 | 208,000 | 202,000 | 203,000 | 150 |
| 2006/05/31 | 207,000 | 208,000 | 204,000 | 204,000 | 160 |
| 2006/05/30 | 211,000 | 211,000 | 207,000 | 207,000 | 145 |
| 2006/05/29 | 210,000 | 212,000 | 209,000 | 211,000 | 233 |
| 2006/05/26 | 210,000 | 210,000 | 208,000 | 209,000 | 99 |
| 2006/05/25 | 208,000 | 210,000 | 207,000 | 209,000 | 151 |
| 2006/05/24 | 207,000 | 208,000 | 206,000 | 207,000 | 120 |
| 2006/05/23 | 208,000 | 208,000 | 206,000 | 207,000 | 311 |
| 2006/05/22 | 213,000 | 213,000 | 208,000 | 208,000 | 301 |
| 2006/05/19 | 206,000 | 212,000 | 206,000 | 209,000 | 461 |
| 2006/05/18 | 206,000 | 211,000 | 205,000 | 210,000 | 263 |
| 2006/05/17 | 211,000 | 212,000 | 207,000 | 210,000 | 445 |
| 2006/05/16 | 215,000 | 218,000 | 212,000 | 212,000 | 517 |
| 2006/05/15 | 214,000 | 216,000 | 212,000 | 215,000 | 416 |
| 2006/05/12 | 223,000 | 223,000 | 216,000 | 218,000 | 738 |
| 2006/05/11 | 221,000 | 224,000 | 221,000 | 223,000 | 324 |
| 2006/05/10 | 227,000 | 228,000 | 222,000 | 223,000 | 563 |
| 2006/05/09 | 227,000 | 230,000 | 220,000 | 227,000 | 929 |
| 2006/05/08 | 229,000 | 233,000 | 227,000 | 229,000 | 728 |
| 2006/05/02 | 226,000 | 233,000 | 226,000 | 230,000 | 1,399 |
| 2006/05/01 | 227,000 | 230,000 | 225,000 | 226,000 | 807 |
| 2006/04/28 | 230,000 | 234,000 | 227,000 | 230,000 | 867 |
| 2006/04/27 | 235,000 | 242,000 | 229,000 | 234,000 | 2,106 |
| 2006/04/26 | 235,000 | 256,000 | 230,000 | 232,000 | 11,889 |
| 2006/04/25 | 223,000 | 237,000 | 223,000 | 232,000 | 1,237 |
| 2006/04/24 | 226,000 | 227,000 | 221,000 | 225,000 | 781 |
| 2006/04/21 | 223,000 | 241,000 | 220,000 | 229,000 | 3,704 |
| 2006/04/20 | 217,000 | 218,000 | 215,000 | 216,000 | 213 |
| 2006/04/19 | 218,000 | 219,000 | 216,000 | 216,000 | 155 |
| 2006/04/18 | 214,000 | 217,000 | 214,000 | 217,000 | 244 |
| 2006/04/17 | 216,000 | 217,000 | 214,000 | 214,000 | 250 |
| 2006/04/14 | 220,000 | 220,000 | 216,000 | 216,000 | 339 |
| 2006/04/13 | 220,000 | 220,000 | 216,000 | 216,000 | 253 |
| 2006/04/12 | 219,000 | 221,000 | 218,000 | 219,000 | 307 |
| 2006/04/11 | 221,000 | 221,000 | 219,000 | 219,000 | 315 |
| 2006/04/10 | 216,000 | 222,000 | 216,000 | 221,000 | 531 |
| 2006/04/07 | 218,000 | 219,000 | 216,000 | 217,000 | 268 |
| 2006/04/06 | 216,000 | 218,000 | 216,000 | 217,000 | 233 |
| 2006/04/05 | 217,000 | 220,000 | 216,000 | 216,000 | 427 |
| 2006/04/04 | 215,000 | 219,000 | 214,000 | 219,000 | 613 |
| 2006/04/03 | 211,000 | 215,000 | 211,000 | 213,000 | 368 |
| 2006/03/31 | 216,000 | 216,000 | 210,000 | 210,000 | 392 |
| 2006/03/30 | 212,000 | 215,000 | 212,000 | 212,000 | 520 |
| 2006/03/29 | 208,000 | 213,000 | 206,000 | 210,000 | 650 |
| 2006/03/28 | 202,000 | 212,000 | 202,000 | 208,000 | 918 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 428,000 | 429,000 | 426,000 | 426,000 | 543 |
| 2006/03/24 | 432,000 | 432,000 | 428,000 | 428,000 | 413 |
| 2006/03/23 | 434,000 | 434,000 | 429,000 | 429,000 | 352 |
| 2006/03/22 | 431,000 | 431,000 | 426,000 | 429,000 | 382 |
| 2006/03/20 | 424,000 | 434,000 | 423,000 | 434,000 | 337 |
| 2006/03/17 | 428,000 | 428,000 | 419,000 | 420,000 | 490 |
| 2006/03/16 | 424,000 | 425,000 | 420,000 | 423,000 | 324 |
| 2006/03/15 | 426,000 | 427,000 | 421,000 | 422,000 | 399 |
| 2006/03/14 | 439,000 | 439,000 | 421,000 | 424,000 | 517 |
| 2006/03/13 | 434,000 | 436,000 | 433,000 | 436,000 | 228 |
| 2006/03/10 | 428,000 | 432,000 | 428,000 | 429,000 | 356 |
| 2006/03/09 | 424,000 | 427,000 | 423,000 | 427,000 | 170 |
| 2006/03/08 | 427,000 | 428,000 | 422,000 | 423,000 | 172 |
| 2006/03/07 | 435,000 | 435,000 | 423,000 | 426,000 | 162 |
| 2006/03/06 | 439,000 | 439,000 | 423,000 | 430,000 | 259 |
| 2006/03/03 | 440,000 | 443,000 | 436,000 | 437,000 | 257 |
| 2006/03/02 | 440,000 | 444,000 | 439,000 | 439,000 | 172 |
| 2006/03/01 | 435,000 | 451,000 | 432,000 | 445,000 | 316 |
| 2006/02/28 | 446,000 | 446,000 | 430,000 | 431,000 | 418 |
| 2006/02/27 | 460,000 | 465,000 | 446,000 | 446,000 | 547 |
| 2006/02/24 | 432,000 | 437,000 | 431,000 | 435,000 | 316 |
| 2006/02/23 | 424,000 | 442,000 | 424,000 | 437,000 | 376 |
| 2006/02/22 | 420,000 | 424,000 | 419,000 | 421,000 | 294 |
| 2006/02/21 | 406,000 | 430,000 | 406,000 | 424,000 | 446 |
| 2006/02/20 | 408,000 | 415,000 | 405,000 | 411,000 | 238 |
| 2006/02/17 | 419,000 | 422,000 | 414,000 | 416,000 | 362 |
| 2006/02/16 | 427,000 | 435,000 | 416,000 | 419,000 | 540 |
| 2006/02/15 | 437,000 | 442,000 | 433,000 | 436,000 | 332 |
| 2006/02/14 | 430,000 | 440,000 | 402,000 | 436,000 | 342 |
| 2006/02/13 | 442,000 | 453,000 | 439,000 | 440,000 | 285 |
| 2006/02/10 | 461,000 | 467,000 | 441,000 | 447,000 | 398 |
| 2006/02/09 | 475,000 | 478,000 | 464,000 | 465,000 | 284 |
| 2006/02/08 | 496,000 | 496,000 | 464,000 | 465,000 | 625 |
| 2006/02/07 | 470,000 | 493,000 | 464,000 | 492,000 | 1,044 |
| 2006/02/06 | 449,000 | 471,000 | 444,000 | 467,000 | 831 |
| 2006/02/03 | 434,000 | 440,000 | 429,000 | 439,000 | 362 |
| 2006/02/02 | 429,000 | 435,000 | 429,000 | 433,000 | 200 |
| 2006/02/01 | 427,000 | 430,000 | 427,000 | 428,000 | 214 |
| 2006/01/31 | 437,000 | 437,000 | 430,000 | 430,000 | 224 |
| 2006/01/30 | 432,000 | 437,000 | 432,000 | 432,000 | 307 |
| 2006/01/27 | 429,000 | 436,000 | 425,000 | 432,000 | 440 |
| 2006/01/26 | 428,000 | 430,000 | 425,000 | 427,000 | 442 |
| 2006/01/25 | 414,000 | 427,000 | 413,000 | 420,000 | 469 |
| 2006/01/24 | 408,000 | 415,000 | 405,000 | 409,000 | 259 |
| 2006/01/23 | 410,000 | 416,000 | 404,000 | 404,000 | 662 |
| 2006/01/20 | 412,000 | 412,000 | 397,000 | 405,000 | 465 |
| 2006/01/19 | 379,000 | 420,000 | 379,000 | 403,000 | 1,414 |
| 2006/01/18 | 416,000 | 418,000 | 370,000 | 375,000 | 938 |
| 2006/01/17 | 417,000 | 422,000 | 413,000 | 418,000 | 666 |
| 2006/01/16 | 420,000 | 425,000 | 414,000 | 420,000 | 440 |
| 2006/01/13 | 420,000 | 423,000 | 415,000 | 419,000 | 418 |
| 2006/01/12 | 424,000 | 426,000 | 420,000 | 420,000 | 479 |
| 2006/01/11 | 429,000 | 433,000 | 422,000 | 429,000 | 395 |
| 2006/01/10 | 441,000 | 445,000 | 428,000 | 429,000 | 758 |
| 2006/01/06 | 416,000 | 434,000 | 410,000 | 431,000 | 757 |
| 2006/01/05 | 420,000 | 430,000 | 415,000 | 415,000 | 761 |
| 2006/01/04 | 432,000 | 447,000 | 423,000 | 425,000 | 602 |