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 |
|---|---|---|---|---|---|
| 2007/12/28 | 91,200 | 91,300 | 90,500 | 90,800 | 462 |
| 2007/12/27 | 91,300 | 91,800 | 91,200 | 91,200 | 325 |
| 2007/12/26 | 91,000 | 91,800 | 90,400 | 91,700 | 258 |
| 2007/12/25 | 91,600 | 92,000 | 90,100 | 90,900 | 370 |
| 2007/12/21 | 90,700 | 91,500 | 90,400 | 91,400 | 371 |
| 2007/12/20 | 91,000 | 91,400 | 90,700 | 90,800 | 477 |
| 2007/12/19 | 90,700 | 91,700 | 90,700 | 90,900 | 497 |
| 2007/12/18 | 90,100 | 92,200 | 89,900 | 91,100 | 998 |
| 2007/12/17 | 91,900 | 92,200 | 90,200 | 90,700 | 642 |
| 2007/12/14 | 92,000 | 93,500 | 91,600 | 91,800 | 488 |
| 2007/12/13 | 93,500 | 93,500 | 92,500 | 92,700 | 484 |
| 2007/12/12 | 93,000 | 93,500 | 92,600 | 93,400 | 497 |
| 2007/12/11 | 93,900 | 94,200 | 93,500 | 93,600 | 533 |
| 2007/12/10 | 94,800 | 95,000 | 93,900 | 94,100 | 637 |
| 2007/12/07 | 93,900 | 94,300 | 93,300 | 93,800 | 482 |
| 2007/12/06 | 93,300 | 94,300 | 93,200 | 93,800 | 257 |
| 2007/12/05 | 93,100 | 94,500 | 93,000 | 93,700 | 264 |
| 2007/12/04 | 94,700 | 95,200 | 93,300 | 93,400 | 367 |
| 2007/12/03 | 95,000 | 95,200 | 94,000 | 94,700 | 317 |
| 2007/11/30 | 92,600 | 94,700 | 92,600 | 94,000 | 274 |
| 2007/11/29 | 92,600 | 93,400 | 92,400 | 93,400 | 362 |
| 2007/11/28 | 92,700 | 92,700 | 91,700 | 92,300 | 240 |
| 2007/11/27 | 91,600 | 92,700 | 91,000 | 91,800 | 293 |
| 2007/11/26 | 91,700 | 92,300 | 90,600 | 91,700 | 380 |
| 2007/11/22 | 93,000 | 93,000 | 91,200 | 91,700 | 378 |
| 2007/11/21 | 94,000 | 94,500 | 91,800 | 92,200 | 332 |
| 2007/11/20 | 92,000 | 93,500 | 91,800 | 93,500 | 474 |
| 2007/11/19 | 95,100 | 96,400 | 94,300 | 94,800 | 220 |
| 2007/11/16 | 98,500 | 98,600 | 94,800 | 96,000 | 345 |
| 2007/11/15 | 97,900 | 98,200 | 97,000 | 97,800 | 279 |
| 2007/11/14 | 96,200 | 97,500 | 96,200 | 97,200 | 405 |
| 2007/11/13 | 95,400 | 96,400 | 95,400 | 95,700 | 641 |
| 2007/11/12 | 98,100 | 98,200 | 90,000 | 95,800 | 760 |
| 2007/11/09 | 101,000 | 101,000 | 98,100 | 101,000 | 489 |
| 2007/11/08 | 99,500 | 100,000 | 99,000 | 100,000 | 610 |
| 2007/11/07 | 100,000 | 101,000 | 100,000 | 100,000 | 249 |
| 2007/11/06 | 99,200 | 101,000 | 98,900 | 100,000 | 350 |
| 2007/11/05 | 101,000 | 102,000 | 99,200 | 101,000 | 877 |
| 2007/11/02 | 98,700 | 102,000 | 98,600 | 101,000 | 608 |
| 2007/11/01 | 99,900 | 102,000 | 99,700 | 102,000 | 639 |
| 2007/10/31 | 98,600 | 99,300 | 98,000 | 99,300 | 518 |
| 2007/10/30 | 96,800 | 98,400 | 96,600 | 98,300 | 654 |
| 2007/10/29 | 94,500 | 96,600 | 94,000 | 96,600 | 740 |
| 2007/10/26 | 92,000 | 93,700 | 92,000 | 93,000 | 263 |
| 2007/10/25 | 91,900 | 92,900 | 91,200 | 92,300 | 1,008 |
| 2007/10/24 | 95,600 | 96,000 | 93,000 | 93,900 | 566 |
| 2007/10/23 | 95,000 | 95,700 | 94,900 | 95,500 | 122 |
| 2007/10/22 | 95,700 | 95,700 | 94,300 | 94,600 | 427 |
| 2007/10/19 | 96,100 | 96,400 | 95,500 | 95,700 | 363 |
| 2007/10/18 | 96,100 | 97,500 | 96,000 | 96,800 | 309 |
| 2007/10/17 | 95,900 | 97,200 | 95,600 | 96,000 | 524 |
| 2007/10/16 | 96,900 | 97,000 | 95,800 | 95,900 | 358 |
| 2007/10/15 | 97,600 | 98,400 | 96,700 | 96,900 | 431 |
| 2007/10/12 | 97,400 | 99,400 | 97,400 | 97,900 | 404 |
| 2007/10/11 | 97,200 | 99,800 | 96,700 | 99,400 | 1,007 |
| 2007/10/10 | 98,700 | 98,800 | 98,000 | 98,200 | 314 |
| 2007/10/09 | 98,800 | 100,000 | 98,300 | 98,800 | 740 |
| 2007/10/05 | 99,300 | 99,700 | 98,700 | 98,800 | 529 |
| 2007/10/04 | 101,000 | 101,000 | 97,600 | 99,200 | 1,058 |
| 2007/10/03 | 100,000 | 101,000 | 99,900 | 100,000 | 590 |
| 2007/10/02 | 101,000 | 101,000 | 98,200 | 99,900 | 1,154 |
| 2007/10/01 | 101,000 | 102,000 | 100,000 | 100,000 | 429 |
| 2007/09/28 | 104,000 | 104,000 | 101,000 | 101,000 | 203 |
| 2007/09/27 | 102,000 | 104,000 | 102,000 | 104,000 | 153 |
| 2007/09/26 | 99,600 | 102,000 | 99,600 | 102,000 | 354 |
| 2007/09/25 | 101,000 | 102,000 | 100,000 | 101,000 | 318 |
| 2007/09/21 | 107,000 | 108,000 | 102,000 | 104,000 | 696 |
| 2007/09/20 | 103,000 | 104,000 | 102,000 | 103,000 | 252 |
| 2007/09/19 | 106,000 | 107,000 | 103,000 | 103,000 | 353 |
| 2007/09/18 | 105,000 | 106,000 | 103,000 | 105,000 | 291 |
| 2007/09/14 | 106,000 | 107,000 | 105,000 | 107,000 | 997 |
| 2007/09/13 | 104,000 | 104,000 | 101,000 | 102,000 | 293 |
| 2007/09/12 | 107,000 | 107,000 | 104,000 | 105,000 | 444 |
| 2007/09/11 | 102,000 | 108,000 | 101,000 | 107,000 | 847 |
| 2007/09/10 | 99,700 | 102,000 | 99,100 | 101,000 | 432 |
| 2007/09/07 | 99,700 | 100,000 | 98,200 | 99,700 | 460 |
| 2007/09/06 | 96,600 | 99,000 | 96,600 | 98,800 | 622 |
| 2007/09/05 | 98,600 | 99,500 | 98,000 | 98,600 | 744 |
| 2007/09/04 | 94,500 | 96,700 | 94,500 | 96,600 | 513 |
| 2007/09/03 | 94,700 | 94,900 | 94,000 | 94,300 | 208 |
| 2007/08/31 | 93,000 | 95,000 | 92,900 | 94,800 | 357 |
| 2007/08/30 | 92,000 | 92,500 | 91,600 | 92,000 | 338 |
| 2007/08/29 | 93,000 | 93,000 | 91,500 | 92,000 | 563 |
| 2007/08/28 | 93,100 | 93,400 | 92,700 | 93,000 | 187 |
| 2007/08/27 | 94,000 | 94,700 | 92,900 | 93,300 | 368 |
| 2007/08/24 | 95,400 | 95,400 | 93,100 | 93,600 | 348 |
| 2007/08/23 | 92,700 | 93,500 | 92,700 | 93,400 | 376 |
| 2007/08/22 | 93,400 | 93,400 | 92,400 | 92,500 | 341 |
| 2007/08/21 | 93,800 | 93,800 | 92,600 | 92,700 | 505 |
| 2007/08/20 | 95,000 | 95,100 | 92,300 | 92,800 | 653 |
| 2007/08/17 | 96,300 | 96,600 | 92,000 | 92,200 | 927 |
| 2007/08/16 | 99,600 | 99,700 | 96,200 | 97,700 | 633 |
| 2007/08/15 | 100,000 | 101,000 | 99,500 | 99,700 | 577 |
| 2007/08/14 | 100,000 | 101,000 | 99,900 | 101,000 | 208 |
| 2007/08/13 | 98,700 | 102,000 | 98,700 | 100,000 | 469 |
| 2007/08/10 | 100,000 | 100,000 | 98,500 | 98,600 | 735 |
| 2007/08/09 | 100,000 | 103,000 | 99,100 | 101,000 | 576 |
| 2007/08/08 | 105,000 | 106,000 | 99,800 | 101,000 | 1,188 |
| 2007/08/07 | 107,000 | 109,000 | 105,000 | 105,000 | 267 |
| 2007/08/06 | 108,000 | 109,000 | 107,000 | 108,000 | 131 |
| 2007/08/03 | 107,000 | 109,000 | 107,000 | 108,000 | 206 |
| 2007/08/02 | 108,000 | 108,000 | 106,000 | 107,000 | 320 |
| 2007/08/01 | 110,000 | 110,000 | 108,000 | 108,000 | 201 |
| 2007/07/31 | 109,000 | 110,000 | 109,000 | 109,000 | 179 |
| 2007/07/30 | 109,000 | 111,000 | 108,000 | 110,000 | 219 |
| 2007/07/27 | 110,000 | 112,000 | 110,000 | 110,000 | 253 |
| 2007/07/26 | 113,000 | 114,000 | 112,000 | 112,000 | 223 |
| 2007/07/25 | 115,000 | 115,000 | 113,000 | 113,000 | 296 |
| 2007/07/24 | 115,000 | 116,000 | 114,000 | 114,000 | 305 |
| 2007/07/23 | 115,000 | 116,000 | 115,000 | 115,000 | 222 |
| 2007/07/20 | 116,000 | 116,000 | 115,000 | 116,000 | 230 |
| 2007/07/19 | 117,000 | 117,000 | 115,000 | 115,000 | 275 |
| 2007/07/18 | 118,000 | 119,000 | 117,000 | 117,000 | 210 |
| 2007/07/17 | 118,000 | 120,000 | 118,000 | 119,000 | 225 |
| 2007/07/13 | 118,000 | 119,000 | 117,000 | 119,000 | 178 |
| 2007/07/12 | 117,000 | 118,000 | 117,000 | 118,000 | 186 |
| 2007/07/11 | 119,000 | 119,000 | 117,000 | 117,000 | 198 |
| 2007/07/10 | 119,000 | 119,000 | 118,000 | 118,000 | 68 |
| 2007/07/09 | 119,000 | 119,000 | 117,000 | 117,000 | 250 |
| 2007/07/06 | 119,000 | 119,000 | 118,000 | 118,000 | 190 |
| 2007/07/05 | 118,000 | 119,000 | 118,000 | 119,000 | 89 |
| 2007/07/04 | 119,000 | 120,000 | 119,000 | 120,000 | 81 |
| 2007/07/03 | 120,000 | 120,000 | 119,000 | 120,000 | 61 |
| 2007/07/02 | 119,000 | 120,000 | 118,000 | 119,000 | 209 |
| 2007/06/29 | 118,000 | 119,000 | 118,000 | 119,000 | 190 |
| 2007/06/28 | 118,000 | 119,000 | 118,000 | 119,000 | 115 |
| 2007/06/27 | 120,000 | 120,000 | 117,000 | 117,000 | 135 |
| 2007/06/26 | 120,000 | 121,000 | 118,000 | 119,000 | 136 |
| 2007/06/25 | 121,000 | 121,000 | 119,000 | 119,000 | 231 |
| 2007/06/22 | 122,000 | 122,000 | 120,000 | 120,000 | 112 |
| 2007/06/21 | 122,000 | 122,000 | 120,000 | 122,000 | 523 |
| 2007/06/20 | 122,000 | 122,000 | 120,000 | 121,000 | 302 |
| 2007/06/19 | 121,000 | 122,000 | 119,000 | 120,000 | 498 |
| 2007/06/18 | 120,000 | 122,000 | 120,000 | 121,000 | 245 |
| 2007/06/15 | 119,000 | 120,000 | 118,000 | 120,000 | 576 |
| 2007/06/14 | 119,000 | 119,000 | 118,000 | 118,000 | 197 |
| 2007/06/13 | 119,000 | 119,000 | 118,000 | 119,000 | 222 |
| 2007/06/12 | 118,000 | 119,000 | 117,000 | 118,000 | 248 |
| 2007/06/11 | 121,000 | 122,000 | 120,000 | 120,000 | 218 |
| 2007/06/08 | 121,000 | 121,000 | 120,000 | 121,000 | 1,242 |
| 2007/06/07 | 120,000 | 121,000 | 111,000 | 117,000 | 928 |
| 2007/06/06 | 121,000 | 122,000 | 120,000 | 120,000 | 261 |
| 2007/06/05 | 122,000 | 123,000 | 121,000 | 122,000 | 549 |
| 2007/06/04 | 120,000 | 124,000 | 120,000 | 123,000 | 656 |
| 2007/06/01 | 121,000 | 122,000 | 120,000 | 120,000 | 622 |
| 2007/05/31 | 120,000 | 120,000 | 119,000 | 120,000 | 191 |
| 2007/05/30 | 119,000 | 120,000 | 118,000 | 118,000 | 302 |
| 2007/05/29 | 120,000 | 121,000 | 119,000 | 119,000 | 224 |
| 2007/05/28 | 119,000 | 121,000 | 118,000 | 120,000 | 390 |
| 2007/05/25 | 120,000 | 120,000 | 118,000 | 119,000 | 552 |
| 2007/05/24 | 122,000 | 122,000 | 120,000 | 120,000 | 274 |
| 2007/05/23 | 122,000 | 123,000 | 121,000 | 122,000 | 953 |
| 2007/05/22 | 117,000 | 122,000 | 116,000 | 122,000 | 1,895 |
| 2007/05/21 | 112,000 | 119,000 | 112,000 | 117,000 | 1,717 |
| 2007/05/18 | 112,000 | 113,000 | 110,000 | 110,000 | 492 |
| 2007/05/17 | 112,000 | 112,000 | 110,000 | 110,000 | 508 |
| 2007/05/16 | 111,000 | 112,000 | 110,000 | 110,000 | 663 |
| 2007/05/15 | 113,000 | 113,000 | 110,000 | 110,000 | 499 |
| 2007/05/14 | 113,000 | 115,000 | 111,000 | 113,000 | 845 |
| 2007/05/11 | 110,000 | 114,000 | 108,000 | 111,000 | 1,853 |
| 2007/05/10 | 113,000 | 115,000 | 108,000 | 109,000 | 2,112 |
| 2007/05/09 | 117,000 | 119,000 | 112,000 | 116,000 | 5,014 |
| 2007/05/08 | 107,000 | 129,000 | 107,000 | 122,000 | 9,229 |
| 2007/05/07 | 108,000 | 110,000 | 108,000 | 109,000 | 461 |
| 2007/05/02 | 109,000 | 110,000 | 107,000 | 109,000 | 682 |
| 2007/05/01 | 106,000 | 109,000 | 105,000 | 106,000 | 1,245 |
| 2007/04/27 | 109,000 | 110,000 | 106,000 | 107,000 | 1,536 |
| 2007/04/26 | 115,000 | 116,000 | 110,000 | 111,000 | 1,643 |
| 2007/04/25 | 116,000 | 117,000 | 115,000 | 116,000 | 825 |
| 2007/04/24 | 115,000 | 116,000 | 113,000 | 116,000 | 1,334 |
| 2007/04/23 | 112,000 | 115,000 | 110,000 | 113,000 | 2,995 |
| 2007/04/20 | 106,000 | 107,000 | 104,000 | 104,000 | 630 |
| 2007/04/19 | 107,000 | 109,000 | 106,000 | 107,000 | 726 |
| 2007/04/18 | 105,000 | 109,000 | 105,000 | 106,000 | 2,009 |
| 2007/04/17 | 103,000 | 104,000 | 103,000 | 104,000 | 586 |
| 2007/04/16 | 105,000 | 106,000 | 103,000 | 104,000 | 1,196 |
| 2007/04/13 | 110,000 | 110,000 | 106,000 | 106,000 | 894 |
| 2007/04/12 | 112,000 | 113,000 | 109,000 | 111,000 | 923 |
| 2007/04/11 | 112,000 | 113,000 | 111,000 | 112,000 | 392 |
| 2007/04/10 | 112,000 | 113,000 | 111,000 | 112,000 | 375 |
| 2007/04/09 | 115,000 | 115,000 | 112,000 | 113,000 | 966 |
| 2007/04/06 | 119,000 | 119,000 | 116,000 | 116,000 | 610 |
| 2007/04/05 | 118,000 | 119,000 | 118,000 | 119,000 | 324 |
| 2007/04/04 | 118,000 | 119,000 | 118,000 | 119,000 | 138 |
| 2007/04/03 | 119,000 | 119,000 | 118,000 | 118,000 | 493 |
| 2007/04/02 | 120,000 | 121,000 | 119,000 | 119,000 | 329 |
| 2007/03/30 | 120,000 | 123,000 | 120,000 | 121,000 | 892 |
| 2007/03/29 | 121,000 | 121,000 | 118,000 | 120,000 | 866 |
| 2007/03/28 | 122,000 | 123,000 | 121,000 | 121,000 | 744 |
| 2007/03/27 | 122,000 | 123,000 | 121,000 | 122,000 | 886 |
| 2007/03/26 | 127,000 | 129,000 | 126,000 | 127,000 | 1,368 |
| 2007/03/23 | 127,000 | 127,000 | 126,000 | 127,000 | 537 |
| 2007/03/22 | 126,000 | 127,000 | 125,000 | 127,000 | 983 |
| 2007/03/20 | 125,000 | 125,000 | 124,000 | 124,000 | 630 |
| 2007/03/19 | 125,000 | 126,000 | 124,000 | 124,000 | 527 |
| 2007/03/16 | 125,000 | 125,000 | 123,000 | 125,000 | 538 |
| 2007/03/15 | 125,000 | 125,000 | 124,000 | 124,000 | 342 |
| 2007/03/14 | 125,000 | 125,000 | 123,000 | 123,000 | 804 |
| 2007/03/13 | 127,000 | 128,000 | 125,000 | 125,000 | 430 |
| 2007/03/12 | 127,000 | 128,000 | 125,000 | 126,000 | 785 |
| 2007/03/09 | 124,000 | 125,000 | 124,000 | 125,000 | 981 |
| 2007/03/08 | 124,000 | 125,000 | 124,000 | 125,000 | 801 |
| 2007/03/07 | 125,000 | 126,000 | 124,000 | 125,000 | 714 |
| 2007/03/06 | 123,000 | 125,000 | 123,000 | 125,000 | 780 |
| 2007/03/05 | 126,000 | 126,000 | 123,000 | 123,000 | 794 |
| 2007/03/02 | 125,000 | 126,000 | 124,000 | 125,000 | 520 |
| 2007/03/01 | 126,000 | 127,000 | 125,000 | 125,000 | 732 |
| 2007/02/28 | 125,000 | 127,000 | 123,000 | 126,000 | 1,156 |
| 2007/02/27 | 129,000 | 129,000 | 127,000 | 128,000 | 659 |
| 2007/02/26 | 129,000 | 129,000 | 128,000 | 128,000 | 716 |
| 2007/02/23 | 129,000 | 129,000 | 128,000 | 129,000 | 680 |
| 2007/02/22 | 129,000 | 129,000 | 128,000 | 129,000 | 355 |
| 2007/02/21 | 129,000 | 129,000 | 127,000 | 128,000 | 1,136 |
| 2007/02/20 | 128,000 | 129,000 | 127,000 | 128,000 | 884 |
| 2007/02/19 | 129,000 | 130,000 | 127,000 | 129,000 | 1,153 |
| 2007/02/16 | 128,000 | 128,000 | 126,000 | 127,000 | 790 |
| 2007/02/15 | 123,000 | 128,000 | 123,000 | 128,000 | 779 |
| 2007/02/14 | 126,000 | 126,000 | 123,000 | 123,000 | 1,550 |
| 2007/02/13 | 130,000 | 130,000 | 125,000 | 126,000 | 2,059 |
| 2007/02/09 | 133,000 | 133,000 | 128,000 | 131,000 | 3,306 |
| 2007/02/08 | 134,000 | 135,000 | 133,000 | 133,000 | 555 |
| 2007/02/07 | 135,000 | 136,000 | 132,000 | 133,000 | 470 |
| 2007/02/06 | 134,000 | 136,000 | 133,000 | 135,000 | 820 |
| 2007/02/05 | 133,000 | 133,000 | 131,000 | 132,000 | 708 |
| 2007/02/02 | 132,000 | 134,000 | 132,000 | 132,000 | 1,648 |
| 2007/02/01 | 135,000 | 135,000 | 132,000 | 133,000 | 1,107 |
| 2007/01/31 | 135,000 | 136,000 | 134,000 | 136,000 | 956 |
| 2007/01/30 | 138,000 | 139,000 | 135,000 | 136,000 | 3,357 |
| 2007/01/29 | 137,000 | 141,000 | 134,000 | 136,000 | 7,277 |
| 2007/01/26 | 150,000 | 151,000 | 150,000 | 150,000 | 700 |
| 2007/01/25 | 153,000 | 154,000 | 152,000 | 152,000 | 397 |
| 2007/01/24 | 154,000 | 154,000 | 153,000 | 153,000 | 400 |
| 2007/01/23 | 154,000 | 156,000 | 153,000 | 153,000 | 530 |
| 2007/01/22 | 155,000 | 155,000 | 152,000 | 154,000 | 703 |
| 2007/01/19 | 150,000 | 154,000 | 150,000 | 152,000 | 2,446 |
| 2007/01/18 | 148,000 | 148,000 | 147,000 | 147,000 | 192 |
| 2007/01/17 | 148,000 | 149,000 | 146,000 | 148,000 | 222 |
| 2007/01/16 | 148,000 | 150,000 | 147,000 | 148,000 | 672 |
| 2007/01/15 | 147,000 | 149,000 | 147,000 | 148,000 | 410 |
| 2007/01/12 | 145,000 | 146,000 | 144,000 | 146,000 | 400 |
| 2007/01/11 | 146,000 | 146,000 | 144,000 | 144,000 | 262 |
| 2007/01/10 | 146,000 | 147,000 | 144,000 | 144,000 | 609 |
| 2007/01/09 | 146,000 | 146,000 | 144,000 | 146,000 | 586 |
| 2007/01/05 | 144,000 | 145,000 | 143,000 | 143,000 | 389 |
| 2007/01/04 | 142,000 | 146,000 | 142,000 | 144,000 | 572 |