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 |
---|---|---|---|---|---|
2012/12/28 | 985 | 992 | 984 | 984 | 11,400 |
2012/12/27 | 982 | 992 | 982 | 990 | 14,400 |
2012/12/26 | 990 | 993 | 982 | 985 | 10,900 |
2012/12/25 | 994 | 994 | 976 | 990 | 12,000 |
2012/12/21 | 993 | 1,002 | 982 | 986 | 23,000 |
2012/12/20 | 992 | 998 | 991 | 992 | 18,300 |
2012/12/19 | 987 | 995 | 987 | 992 | 16,500 |
2012/12/18 | 986 | 989 | 982 | 984 | 10,000 |
2012/12/17 | 981 | 987 | 981 | 982 | 4,300 |
2012/12/14 | 989 | 989 | 976 | 976 | 16,200 |
2012/12/13 | 975 | 980 | 975 | 980 | 5,700 |
2012/12/12 | 978 | 979 | 975 | 975 | 3,500 |
2012/12/11 | 980 | 984 | 980 | 981 | 7,900 |
2012/12/10 | 978 | 981 | 974 | 981 | 10,800 |
2012/12/07 | 980 | 988 | 976 | 978 | 21,400 |
2012/12/06 | 979 | 980 | 974 | 980 | 18,400 |
2012/12/05 | 960 | 972 | 951 | 972 | 13,000 |
2012/12/04 | 962 | 963 | 949 | 960 | 14,000 |
2012/12/03 | 954 | 963 | 953 | 962 | 13,900 |
2012/11/30 | 953 | 958 | 950 | 950 | 14,600 |
2012/11/29 | 957 | 963 | 955 | 955 | 7,900 |
2012/11/28 | 965 | 965 | 956 | 963 | 6,300 |
2012/11/27 | 960 | 965 | 954 | 965 | 9,400 |
2012/11/26 | 963 | 963 | 952 | 957 | 11,300 |
2012/11/22 | 954 | 963 | 954 | 963 | 8,200 |
2012/11/21 | 947 | 954 | 941 | 954 | 15,100 |
2012/11/20 | 950 | 951 | 940 | 947 | 6,000 |
2012/11/19 | 937 | 953 | 937 | 945 | 10,800 |
2012/11/16 | 923 | 934 | 923 | 934 | 13,100 |
2012/11/15 | 923 | 938 | 923 | 935 | 8,600 |
2012/11/14 | 920 | 923 | 916 | 916 | 8,000 |
2012/11/13 | 915 | 930 | 915 | 917 | 10,400 |
2012/11/12 | 935 | 935 | 914 | 915 | 14,800 |
2012/11/09 | 941 | 946 | 935 | 935 | 6,500 |
2012/11/08 | 945 | 947 | 942 | 943 | 4,300 |
2012/11/07 | 957 | 957 | 944 | 944 | 2,900 |
2012/11/06 | 946 | 954 | 944 | 952 | 7,300 |
2012/11/05 | 947 | 949 | 944 | 949 | 6,500 |
2012/11/02 | 958 | 959 | 951 | 952 | 8,900 |
2012/11/01 | 960 | 961 | 953 | 958 | 10,600 |
2012/10/31 | 961 | 971 | 961 | 965 | 9,100 |
2012/10/30 | 960 | 973 | 956 | 956 | 11,700 |
2012/10/29 | 982 | 985 | 965 | 972 | 9,300 |
2012/10/26 | 972 | 982 | 972 | 982 | 3,700 |
2012/10/25 | 969 | 978 | 969 | 978 | 5,100 |
2012/10/24 | 966 | 978 | 966 | 978 | 4,300 |
2012/10/23 | 990 | 990 | 964 | 972 | 5,200 |
2012/10/22 | 985 | 990 | 985 | 989 | 1,600 |
2012/10/19 | 988 | 991 | 980 | 991 | 11,900 |
2012/10/18 | 977 | 988 | 976 | 988 | 7,900 |
2012/10/17 | 969 | 974 | 969 | 973 | 5,200 |
2012/10/16 | 962 | 969 | 962 | 969 | 2,800 |
2012/10/15 | 957 | 966 | 953 | 960 | 4,400 |
2012/10/12 | 960 | 970 | 957 | 957 | 4,200 |
2012/10/11 | 957 | 964 | 955 | 958 | 5,400 |
2012/10/10 | 960 | 966 | 958 | 966 | 5,500 |
2012/10/09 | 961 | 970 | 961 | 962 | 5,700 |
2012/10/05 | 965 | 968 | 957 | 966 | 2,800 |
2012/10/04 | 967 | 967 | 955 | 964 | 4,100 |
2012/10/03 | 966 | 969 | 963 | 966 | 4,000 |
2012/10/02 | 956 | 971 | 954 | 971 | 6,800 |
2012/10/01 | 966 | 966 | 960 | 964 | 4,100 |
2012/09/28 | 987 | 987 | 965 | 965 | 7,700 |
2012/09/27 | 990 | 998 | 984 | 987 | 5,500 |
2012/09/26 | 990 | 999 | 990 | 995 | 8,400 |
2012/09/25 | 993 | 1,000 | 990 | 1,000 | 15,200 |
2012/09/24 | 993 | 995 | 990 | 993 | 3,800 |
2012/09/21 | 995 | 997 | 988 | 989 | 9,500 |
2012/09/20 | 990 | 999 | 990 | 999 | 15,000 |
2012/09/19 | 990 | 996 | 953 | 996 | 15,400 |
2012/09/18 | 984 | 990 | 979 | 990 | 8,600 |
2012/09/14 | 988 | 988 | 975 | 977 | 14,600 |
2012/09/13 | 988 | 988 | 980 | 981 | 4,200 |
2012/09/12 | 978 | 988 | 978 | 985 | 2,800 |
2012/09/11 | 972 | 985 | 971 | 979 | 9,100 |
2012/09/10 | 981 | 981 | 972 | 980 | 1,800 |
2012/09/07 | 969 | 990 | 969 | 981 | 12,100 |
2012/09/06 | 952 | 975 | 944 | 974 | 11,500 |
2012/09/05 | 955 | 955 | 950 | 952 | 6,000 |
2012/09/04 | 969 | 970 | 961 | 962 | 11,300 |
2012/09/03 | 982 | 988 | 979 | 979 | 5,500 |
2012/08/31 | 985 | 990 | 979 | 988 | 4,900 |
2012/08/30 | 992 | 997 | 985 | 990 | 3,900 |
2012/08/29 | 983 | 999 | 983 | 999 | 12,500 |
2012/08/28 | 990 | 997 | 981 | 992 | 12,200 |
2012/08/27 | 977 | 995 | 973 | 991 | 15,000 |
2012/08/24 | 972 | 979 | 972 | 979 | 3,000 |
2012/08/23 | 981 | 982 | 972 | 978 | 8,500 |
2012/08/22 | 979 | 984 | 974 | 984 | 12,900 |
2012/08/21 | 968 | 975 | 956 | 975 | 7,300 |
2012/08/20 | 970 | 970 | 961 | 962 | 3,400 |
2012/08/17 | 969 | 970 | 965 | 970 | 6,200 |
2012/08/16 | 949 | 967 | 949 | 965 | 11,400 |
2012/08/15 | 943 | 944 | 941 | 943 | 3,100 |
2012/08/14 | 930 | 947 | 930 | 943 | 9,900 |
2012/08/13 | 927 | 930 | 926 | 928 | 4,400 |
2012/08/10 | 925 | 927 | 920 | 927 | 4,600 |
2012/08/09 | 925 | 925 | 920 | 924 | 4,000 |
2012/08/08 | 915 | 927 | 915 | 923 | 8,100 |
2012/08/07 | 915 | 919 | 915 | 916 | 4,100 |
2012/08/06 | 922 | 927 | 914 | 915 | 10,000 |
2012/08/03 | 926 | 927 | 917 | 922 | 5,100 |
2012/08/02 | 924 | 926 | 924 | 925 | 8,400 |
2012/08/01 | 916 | 924 | 916 | 920 | 6,600 |
2012/07/31 | 928 | 928 | 910 | 916 | 12,900 |
2012/07/30 | 928 | 928 | 923 | 928 | 5,000 |
2012/07/27 | 932 | 934 | 927 | 928 | 6,500 |
2012/07/26 | 946 | 946 | 919 | 929 | 15,500 |
2012/07/25 | 959 | 959 | 931 | 931 | 15,800 |
2012/07/24 | 930 | 950 | 923 | 934 | 5,200 |
2012/07/23 | 949 | 954 | 931 | 931 | 5,200 |
2012/07/20 | 956 | 956 | 945 | 946 | 4,300 |
2012/07/19 | 952 | 962 | 951 | 962 | 3,600 |
2012/07/18 | 967 | 974 | 952 | 952 | 4,600 |
2012/07/17 | 975 | 975 | 967 | 967 | 4,900 |
2012/07/13 | 968 | 974 | 968 | 969 | 4,100 |
2012/07/12 | 970 | 976 | 970 | 974 | 4,000 |
2012/07/11 | 983 | 983 | 970 | 970 | 2,600 |
2012/07/10 | 978 | 986 | 976 | 976 | 5,700 |
2012/07/09 | 974 | 987 | 972 | 972 | 2,900 |
2012/07/06 | 989 | 990 | 978 | 980 | 11,300 |
2012/07/05 | 990 | 990 | 984 | 984 | 4,800 |
2012/07/04 | 983 | 988 | 971 | 985 | 9,800 |
2012/07/03 | 967 | 984 | 967 | 983 | 9,200 |
2012/07/02 | 978 | 978 | 962 | 964 | 6,100 |
2012/06/29 | 966 | 978 | 966 | 973 | 8,500 |
2012/06/28 | 969 | 980 | 969 | 978 | 9,800 |
2012/06/27 | 960 | 966 | 952 | 966 | 5,700 |
2012/06/26 | 942 | 960 | 942 | 955 | 5,900 |
2012/06/25 | 960 | 960 | 946 | 946 | 7,400 |
2012/06/22 | 952 | 963 | 950 | 962 | 3,500 |
2012/06/21 | 958 | 963 | 954 | 963 | 7,000 |
2012/06/20 | 954 | 954 | 942 | 947 | 6,400 |
2012/06/19 | 945 | 957 | 945 | 948 | 5,800 |
2012/06/18 | 936 | 946 | 933 | 946 | 9,700 |
2012/06/15 | 925 | 981 | 910 | 981 | 14,600 |
2012/06/14 | 923 | 928 | 920 | 928 | 6,400 |
2012/06/13 | 932 | 932 | 922 | 923 | 12,200 |
2012/06/12 | 922 | 933 | 919 | 933 | 9,900 |
2012/06/11 | 930 | 933 | 924 | 928 | 5,700 |
2012/06/08 | 949 | 949 | 930 | 942 | 17,100 |
2012/06/07 | 948 | 957 | 942 | 949 | 8,300 |
2012/06/06 | 919 | 951 | 910 | 951 | 11,500 |
2012/06/05 | 903 | 909 | 901 | 909 | 9,100 |
2012/06/04 | 910 | 911 | 902 | 903 | 8,700 |
2012/06/01 | 909 | 915 | 903 | 915 | 6,500 |
2012/05/31 | 907 | 912 | 902 | 911 | 9,100 |
2012/05/30 | 915 | 915 | 907 | 910 | 6,500 |
2012/05/29 | 907 | 924 | 901 | 915 | 8,800 |
2012/05/28 | 919 | 921 | 901 | 907 | 7,600 |
2012/05/25 | 937 | 937 | 918 | 919 | 6,200 |
2012/05/24 | 936 | 942 | 920 | 924 | 10,400 |
2012/05/23 | 942 | 950 | 929 | 950 | 13,600 |
2012/05/22 | 939 | 951 | 937 | 937 | 9,500 |
2012/05/21 | 935 | 945 | 934 | 937 | 7,600 |
2012/05/18 | 940 | 943 | 932 | 942 | 23,000 |
2012/05/17 | 959 | 963 | 941 | 946 | 10,600 |
2012/05/16 | 973 | 973 | 964 | 965 | 19,700 |
2012/05/15 | 945 | 968 | 943 | 966 | 13,500 |
2012/05/14 | 940 | 969 | 940 | 949 | 6,400 |
2012/05/11 | 959 | 962 | 945 | 945 | 8,000 |
2012/05/10 | 955 | 955 | 951 | 955 | 8,900 |
2012/05/09 | 956 | 957 | 951 | 953 | 7,600 |
2012/05/08 | 953 | 964 | 941 | 963 | 10,100 |
2012/05/07 | 952 | 968 | 948 | 953 | 21,000 |
2012/05/02 | 974 | 974 | 962 | 966 | 3,900 |
2012/05/01 | 976 | 978 | 970 | 970 | 11,000 |
2012/04/27 | 985 | 994 | 981 | 982 | 14,900 |
2012/04/26 | 994 | 998 | 971 | 994 | 13,000 |
2012/04/25 | 980 | 995 | 970 | 995 | 14,300 |
2012/04/24 | 971 | 973 | 970 | 972 | 5,000 |
2012/04/23 | 978 | 978 | 972 | 972 | 7,100 |
2012/04/20 | 974 | 979 | 970 | 971 | 6,300 |
2012/04/19 | 988 | 988 | 978 | 979 | 8,200 |
2012/04/18 | 972 | 988 | 966 | 988 | 18,500 |
2012/04/17 | 957 | 974 | 953 | 963 | 7,400 |
2012/04/16 | 957 | 974 | 957 | 966 | 9,600 |
2012/04/13 | 967 | 969 | 963 | 967 | 6,500 |
2012/04/12 | 953 | 967 | 948 | 967 | 10,900 |
2012/04/11 | 945 | 951 | 940 | 945 | 10,100 |
2012/04/10 | 952 | 956 | 947 | 950 | 14,100 |
2012/04/09 | 957 | 968 | 954 | 957 | 14,200 |
2012/04/06 | 966 | 972 | 962 | 972 | 8,100 |
2012/04/05 | 956 | 968 | 956 | 968 | 6,500 |
2012/04/04 | 974 | 977 | 960 | 963 | 16,000 |
2012/04/03 | 981 | 981 | 974 | 974 | 6,600 |
2012/04/02 | 986 | 986 | 974 | 981 | 11,000 |
2012/03/30 | 982 | 996 | 976 | 986 | 16,700 |
2012/03/29 | 982 | 990 | 973 | 986 | 13,500 |
2012/03/28 | 994 | 994 | 977 | 984 | 29,500 |
2012/03/27 | 1,006 | 1,014 | 1,004 | 1,014 | 27,000 |
2012/03/26 | 1,010 | 1,011 | 1,000 | 1,001 | 26,900 |
2012/03/23 | 1,009 | 1,014 | 1,009 | 1,009 | 15,900 |
2012/03/22 | 998 | 1,012 | 998 | 1,012 | 15,300 |
2012/03/21 | 999 | 1,010 | 999 | 1,000 | 22,400 |
2012/03/19 | 997 | 1,009 | 997 | 1,003 | 9,700 |
2012/03/16 | 1,004 | 1,005 | 997 | 997 | 15,000 |
2012/03/15 | 998 | 1,005 | 998 | 1,001 | 15,800 |
2012/03/14 | 997 | 1,004 | 991 | 998 | 18,100 |
2012/03/13 | 998 | 999 | 994 | 994 | 15,600 |
2012/03/12 | 1,004 | 1,009 | 999 | 999 | 14,200 |
2012/03/09 | 1,009 | 1,012 | 1,000 | 1,003 | 37,000 |
2012/03/08 | 1,001 | 1,010 | 998 | 1,007 | 46,600 |
2012/03/07 | 984 | 1,000 | 984 | 1,000 | 22,700 |
2012/03/06 | 988 | 988 | 982 | 985 | 9,400 |
2012/03/05 | 982 | 986 | 982 | 984 | 10,200 |
2012/03/02 | 969 | 980 | 969 | 978 | 13,400 |
2012/03/01 | 975 | 989 | 970 | 975 | 15,600 |
2012/02/29 | 972 | 981 | 972 | 976 | 30,200 |
2012/02/28 | 964 | 979 | 963 | 973 | 26,200 |
2012/02/27 | 960 | 966 | 960 | 963 | 16,100 |
2012/02/24 | 960 | 965 | 956 | 959 | 34,600 |
2012/02/23 | 967 | 967 | 955 | 960 | 23,200 |
2012/02/22 | 956 | 965 | 952 | 965 | 11,000 |
2012/02/21 | 948 | 958 | 948 | 953 | 10,600 |
2012/02/20 | 950 | 954 | 943 | 948 | 19,400 |
2012/02/17 | 954 | 959 | 948 | 951 | 14,600 |
2012/02/16 | 954 | 955 | 945 | 953 | 8,600 |
2012/02/15 | 954 | 958 | 949 | 950 | 11,700 |
2012/02/14 | 946 | 954 | 941 | 954 | 15,400 |
2012/02/13 | 933 | 948 | 933 | 946 | 6,500 |
2012/02/10 | 941 | 941 | 936 | 936 | 6,900 |
2012/02/09 | 942 | 944 | 935 | 939 | 8,600 |
2012/02/08 | 935 | 943 | 930 | 943 | 15,900 |
2012/02/07 | 936 | 937 | 933 | 935 | 8,300 |
2012/02/06 | 942 | 943 | 935 | 939 | 11,600 |
2012/02/03 | 944 | 944 | 939 | 941 | 7,800 |
2012/02/02 | 942 | 945 | 942 | 943 | 12,000 |
2012/02/01 | 945 | 949 | 942 | 945 | 13,900 |
2012/01/31 | 948 | 960 | 946 | 951 | 18,100 |
2012/01/30 | 943 | 950 | 941 | 948 | 14,500 |
2012/01/27 | 942 | 946 | 938 | 943 | 22,700 |
2012/01/26 | 939 | 939 | 930 | 935 | 8,700 |
2012/01/25 | 930 | 937 | 920 | 936 | 19,500 |
2012/01/24 | 934 | 936 | 930 | 931 | 17,000 |
2012/01/23 | 929 | 933 | 926 | 932 | 9,200 |
2012/01/20 | 909 | 925 | 908 | 924 | 12,800 |
2012/01/19 | 901 | 908 | 901 | 907 | 10,900 |
2012/01/18 | 906 | 906 | 899 | 901 | 5,000 |
2012/01/17 | 899 | 907 | 899 | 902 | 5,300 |
2012/01/16 | 911 | 911 | 898 | 903 | 7,300 |
2012/01/13 | 904 | 909 | 902 | 909 | 9,500 |
2012/01/12 | 902 | 903 | 896 | 897 | 7,300 |
2012/01/11 | 897 | 899 | 894 | 897 | 5,000 |
2012/01/10 | 895 | 901 | 894 | 894 | 6,500 |
2012/01/06 | 896 | 900 | 894 | 894 | 7,600 |
2012/01/05 | 904 | 904 | 896 | 897 | 7,600 |
2012/01/04 | 900 | 907 | 900 | 901 | 11,400 |