2354 (株)YE DIGITAL の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 919 | 919 | 905 | 905 | 2,500 | 452.50 |
| 2003-12-29 | 872 | 919 | 872 | 879 | 4,000 | 439.50 |
| 2003-12-26 | 861 | 899 | 861 | 890 | 9,600 | 445 |
| 2003-12-25 | 880 | 880 | 860 | 879 | 10,900 | 439.50 |
| 2003-12-24 | 890 | 909 | 860 | 880 | 31,900 | 440 |
| 2003-12-22 | 890 | 910 | 880 | 910 | 19,100 | 455 |
| 2003-12-19 | 920 | 920 | 900 | 910 | 5,900 | 455 |
| 2003-12-18 | 900 | 930 | 900 | 930 | 3,400 | 465 |
| 2003-12-17 | 940 | 945 | 930 | 930 | 35,100 | 465 |
| 2003-12-16 | 950 | 950 | 930 | 945 | 37,900 | 472.50 |
| 2003-12-15 | 969 | 970 | 968 | 969 | 5,700 | 484.50 |
| 2003-12-12 | 960 | 960 | 940 | 959 | 2,800 | 479.50 |
| 2003-12-11 | 975 | 975 | 920 | 960 | 6,600 | 480 |
| 2003-12-10 | 990 | 990 | 970 | 970 | 18,500 | 485 |
| 2003-12-09 | 936 | 948 | 930 | 948 | 27,000 | 474 |
| 2003-12-08 | 930 | 930 | 920 | 920 | 4,800 | 460 |
| 2003-12-05 | 940 | 940 | 925 | 930 | 28,800 | 465 |
| 2003-12-04 | 920 | 930 | 910 | 925 | 4,600 | 462.50 |
| 2003-12-03 | 933 | 933 | 890 | 897 | 6,800 | 448.50 |
| 2003-12-02 | 937 | 937 | 900 | 937 | 6,600 | 468.50 |
| 2003-12-01 | 899 | 949 | 898 | 942 | 8,800 | 471 |
| 2003-11-28 | 950 | 950 | 900 | 948 | 3,000 | 474 |
| 2003-11-27 | 911 | 934 | 905 | 934 | 7,600 | 467 |
| 2003-11-26 | 900 | 929 | 890 | 929 | 6,100 | 464.50 |
| 2003-11-25 | 890 | 895 | 890 | 890 | 2,200 | 445 |
| 2003-11-21 | 900 | 905 | 890 | 900 | 17,100 | 450 |
| 2003-11-20 | 865 | 908 | 865 | 900 | 5,600 | 450 |
| 2003-11-19 | 869 | 879 | 860 | 865 | 9,300 | 432.50 |
| 2003-11-18 | 900 | 908 | 875 | 899 | 16,400 | 449.50 |
| 2003-11-17 | 950 | 960 | 935 | 935 | 18,300 | 467.50 |
| 2003-11-14 | 968 | 979 | 955 | 975 | 25,100 | 487.50 |
| 2003-11-13 | 945 | 969 | 945 | 969 | 19,600 | 484.50 |
| 2003-11-12 | 912 | 935 | 912 | 935 | 6,300 | 467.50 |
| 2003-11-11 | 935 | 942 | 910 | 942 | 25,800 | 471 |
| 2003-11-10 | 900 | 939 | 890 | 925 | 14,600 | 462.50 |
| 2003-11-07 | 898 | 910 | 881 | 890 | 21,900 | 445 |
| 2003-11-06 | 895 | 900 | 885 | 890 | 6,800 | 445 |
| 2003-11-05 | 909 | 910 | 879 | 879 | 25,700 | 439.50 |
| 2003-11-04 | 900 | 900 | 881 | 900 | 14,800 | 450 |
| 2003-10-31 | 888 | 899 | 870 | 883 | 29,300 | 441.50 |
| 2003-10-30 | 900 | 900 | 890 | 890 | 12,400 | 445 |
| 2003-10-29 | 914 | 915 | 900 | 900 | 16,100 | 450 |
| 2003-10-28 | 892 | 909 | 890 | 900 | 36,500 | 450 |
| 2003-10-27 | 910 | 920 | 899 | 899 | 20,700 | 449.50 |
| 2003-10-24 | 920 | 920 | 900 | 910 | 23,100 | 455 |
| 2003-10-23 | 940 | 940 | 920 | 930 | 31,200 | 465 |
| 2003-10-22 | 969 | 970 | 931 | 955 | 32,700 | 477.50 |
| 2003-10-21 | 980 | 999 | 890 | 970 | 147,100 | 485 |
| 2003-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 19,800 | 525 |
| 2003-10-17 | 1,090 | 1,250 | 1,089 | 1,250 | 163,700 | 625 |
| 2003-10-16 | 1,012 | 1,050 | 1,000 | 1,050 | 43,200 | 525 |
| 2003-10-15 | 1,013 | 1,015 | 1,000 | 1,005 | 26,800 | 502.50 |
| 2003-10-14 | 1,000 | 1,013 | 990 | 1,013 | 20,500 | 506.50 |
| 2003-10-10 | 1,017 | 1,017 | 995 | 1,005 | 11,500 | 502.50 |
| 2003-10-09 | 1,012 | 1,018 | 990 | 1,018 | 15,400 | 509 |
| 2003-10-08 | 990 | 1,000 | 980 | 1,000 | 17,300 | 500 |
| 2003-10-07 | 1,000 | 1,000 | 970 | 992 | 15,100 | 496 |
| 2003-10-06 | 1,020 | 1,028 | 940 | 1,015 | 43,500 | 507.50 |
| 2003-10-03 | 920 | 990 | 920 | 980 | 41,800 | 490 |
| 2003-10-02 | 940 | 940 | 906 | 910 | 36,800 | 455 |
| 2003-10-01 | 940 | 940 | 880 | 920 | 17,100 | 460 |
| 2003-09-30 | 951 | 955 | 945 | 945 | 5,600 | 472.50 |
| 2003-09-29 | 960 | 960 | 940 | 960 | 22,600 | 480 |
| 2003-09-26 | 968 | 969 | 940 | 960 | 6,700 | 480 |
| 2003-09-25 | 975 | 980 | 970 | 980 | 11,500 | 490 |
| 2003-09-24 | 980 | 996 | 979 | 990 | 13,900 | 495 |
| 2003-09-22 | 997 | 1,000 | 980 | 980 | 33,800 | 490 |
| 2003-09-19 | 996 | 1,007 | 996 | 997 | 14,200 | 498.50 |
| 2003-09-18 | 999 | 1,000 | 992 | 995 | 12,700 | 497.50 |
| 2003-09-17 | 1,001 | 1,010 | 995 | 996 | 23,100 | 498 |
| 2003-09-16 | 1,007 | 1,020 | 1,001 | 1,001 | 23,800 | 500.50 |
| 2003-09-12 | 1,030 | 1,039 | 1,002 | 1,037 | 32,800 | 518.50 |
| 2003-09-11 | 1,024 | 1,024 | 1,006 | 1,014 | 10,300 | 507 |
| 2003-09-10 | 1,019 | 1,039 | 1,019 | 1,025 | 16,000 | 512.50 |
| 2003-09-09 | 1,038 | 1,040 | 1,020 | 1,039 | 16,200 | 519.50 |
| 2003-09-08 | 1,039 | 1,039 | 1,024 | 1,030 | 7,100 | 515 |
| 2003-09-05 | 1,040 | 1,040 | 1,011 | 1,039 | 28,100 | 519.50 |
| 2003-09-04 | 1,001 | 1,020 | 1,001 | 1,020 | 19,700 | 510 |
| 2003-09-03 | 1,011 | 1,017 | 995 | 1,001 | 23,200 | 500.50 |
| 2003-09-02 | 1,008 | 1,025 | 1,008 | 1,024 | 11,700 | 512 |
| 2003-09-01 | 1,020 | 1,030 | 970 | 1,009 | 35,600 | 504.50 |
| 2003-08-29 | 1,005 | 1,028 | 1,005 | 1,020 | 14,800 | 510 |
| 2003-08-28 | 1,012 | 1,020 | 1,000 | 1,000 | 8,200 | 500 |
| 2003-08-27 | 1,020 | 1,035 | 1,011 | 1,012 | 12,800 | 506 |
| 2003-08-26 | 1,035 | 1,041 | 1,011 | 1,040 | 13,900 | 520 |
| 2003-08-25 | 1,039 | 1,045 | 1,010 | 1,040 | 31,400 | 520 |
| 2003-08-22 | 1,040 | 1,040 | 1,027 | 1,038 | 12,000 | 519 |
| 2003-08-21 | 1,030 | 1,048 | 1,020 | 1,038 | 33,500 | 519 |
| 2003-08-20 | 1,040 | 1,048 | 1,030 | 1,030 | 24,800 | 515 |
| 2003-08-19 | 1,020 | 1,040 | 1,016 | 1,030 | 33,500 | 515 |
| 2003-08-18 | 1,019 | 1,019 | 995 | 1,014 | 12,900 | 507 |
| 2003-08-15 | 993 | 1,010 | 993 | 1,005 | 21,800 | 502.50 |
| 2003-08-14 | 1,020 | 1,020 | 991 | 991 | 14,800 | 495.50 |
| 2003-08-13 | 1,005 | 1,011 | 1,000 | 1,010 | 21,100 | 505 |
| 2003-08-12 | 999 | 1,010 | 981 | 985 | 10,500 | 492.50 |
| 2003-08-11 | 970 | 975 | 940 | 975 | 36,900 | 487.50 |
| 2003-08-08 | 1,000 | 1,000 | 965 | 970 | 16,500 | 485 |
| 2003-08-07 | 1,052 | 1,052 | 981 | 1,000 | 36,400 | 500 |
| 2003-08-06 | 1,073 | 1,090 | 1,052 | 1,070 | 18,600 | 535 |
| 2003-08-05 | 1,120 | 1,130 | 1,080 | 1,120 | 36,000 | 560 |
| 2003-08-04 | 1,150 | 1,150 | 1,111 | 1,120 | 16,000 | 560 |
| 2003-08-01 | 1,131 | 1,140 | 1,115 | 1,140 | 52,100 | 570 |
| 2003-07-31 | 1,141 | 1,155 | 1,110 | 1,128 | 32,700 | 564 |
| 2003-07-30 | 1,110 | 1,160 | 1,100 | 1,141 | 46,300 | 570.50 |
| 2003-07-29 | 1,100 | 1,140 | 1,090 | 1,120 | 64,700 | 560 |
| 2003-07-28 | 1,060 | 1,119 | 1,060 | 1,119 | 68,200 | 559.50 |
| 2003-07-25 | 1,079 | 1,079 | 1,041 | 1,048 | 23,400 | 524 |
| 2003-07-24 | 1,050 | 1,064 | 1,040 | 1,059 | 18,800 | 529.50 |
| 2003-07-23 | 1,070 | 1,080 | 1,042 | 1,050 | 25,800 | 525 |
| 2003-07-22 | 1,044 | 1,069 | 1,000 | 1,069 | 57,900 | 534.50 |
| 2003-07-18 | 951 | 1,030 | 950 | 1,020 | 73,000 | 510 |
| 2003-07-17 | 1,043 | 1,043 | 990 | 990 | 53,400 | 495 |
| 2003-07-16 | 1,080 | 1,080 | 1,030 | 1,048 | 51,800 | 524 |
| 2003-07-15 | 1,070 | 1,150 | 1,053 | 1,080 | 142,800 | 540 |
| 2003-07-14 | 985 | 1,079 | 985 | 1,079 | 144,900 | 539.50 |
| 2003-07-11 | 959 | 979 | 950 | 979 | 58,900 | 489.50 |
| 2003-07-10 | 949 | 979 | 932 | 979 | 54,200 | 489.50 |
| 2003-07-09 | 920 | 950 | 917 | 950 | 65,700 | 475 |
| 2003-07-08 | 930 | 935 | 915 | 920 | 65,400 | 460 |
| 2003-07-07 | 935 | 938 | 915 | 920 | 41,400 | 460 |
| 2003-07-04 | 920 | 928 | 900 | 920 | 31,700 | 460 |
| 2003-07-03 | 950 | 955 | 920 | 920 | 61,800 | 460 |
| 2003-07-02 | 960 | 960 | 902 | 920 | 82,800 | 460 |
| 2003-07-01 | 950 | 960 | 940 | 955 | 99,200 | 477.50 |
| 2003-06-30 | 900 | 940 | 895 | 930 | 117,100 | 465 |
| 2003-06-27 | 890 | 897 | 876 | 895 | 60,000 | 447.50 |
| 2003-06-26 | 889 | 889 | 840 | 875 | 99,300 | 437.50 |
| 2003-06-25 | 899 | 910 | 880 | 880 | 138,300 | 440 |
| 2003-06-24 | 880 | 900 | 869 | 900 | 195,900 | 450 |
| 2003-06-23 | 860 | 880 | 845 | 879 | 241,500 | 439.50 |
| 2003-06-20 | 810 | 850 | 810 | 850 | 294,500 | 425 |
| 2003-06-19 | 770 | 824 | 770 | 820 | 367,700 | 410 |
| 2003-06-18 | 737 | 765 | 737 | 765 | 117,500 | 382.50 |
| 2003-06-17 | 742 | 745 | 725 | 735 | 64,600 | 367.50 |
| 2003-06-16 | 709 | 729 | 709 | 712 | 16,400 | 356 |
| 2003-06-13 | 730 | 730 | 710 | 729 | 12,700 | 364.50 |
| 2003-06-12 | 745 | 745 | 720 | 721 | 67,400 | 360.50 |
| 2003-06-11 | 735 | 750 | 730 | 743 | 72,000 | 371.50 |
| 2003-06-10 | 734 | 735 | 726 | 735 | 44,900 | 367.50 |
| 2003-06-09 | 735 | 738 | 726 | 735 | 46,400 | 367.50 |
| 2003-06-06 | 729 | 738 | 721 | 735 | 130,100 | 367.50 |
| 2003-06-05 | 715 | 720 | 707 | 719 | 78,000 | 359.50 |
| 2003-06-04 | 715 | 716 | 705 | 715 | 35,500 | 357.50 |
| 2003-06-03 | 729 | 729 | 705 | 705 | 75,700 | 352.50 |
| 2003-06-02 | 710 | 724 | 709 | 724 | 165,600 | 362 |
| 2003-05-30 | 670 | 700 | 670 | 700 | 97,600 | 350 |
| 2003-05-29 | 674 | 688 | 670 | 670 | 73,100 | 335 |
| 2003-05-28 | 660 | 690 | 660 | 675 | 49,900 | 337.50 |
| 2003-05-27 | 702 | 703 | 685 | 690 | 29,100 | 345 |
| 2003-05-26 | 694 | 710 | 682 | 703 | 37,200 | 351.50 |
| 2003-05-23 | 715 | 715 | 690 | 700 | 50,800 | 350 |
| 2003-05-22 | 710 | 720 | 706 | 716 | 100,800 | 358 |
| 2003-05-21 | 727 | 729 | 705 | 706 | 63,200 | 353 |
| 2003-05-20 | 730 | 738 | 697 | 727 | 147,800 | 363.50 |
| 2003-05-19 | 728 | 744 | 705 | 720 | 267,300 | 360 |
| 2003-05-16 | 695 | 720 | 691 | 718 | 320,200 | 359 |
| 2003-05-15 | 695 | 695 | 671 | 676 | 128,100 | 338 |
| 2003-05-14 | 663 | 695 | 660 | 695 | 268,400 | 347.50 |
| 2003-05-13 | 655 | 660 | 651 | 654 | 106,800 | 327 |
| 2003-05-12 | 660 | 663 | 647 | 651 | 164,900 | 325.50 |
| 2003-05-09 | 670 | 680 | 640 | 650 | 255,200 | 325 |
| 2003-05-08 | 635 | 665 | 610 | 660 | 347,500 | 330 |
| 2003-05-07 | 601 | 644 | 593 | 625 | 273,300 | 312.50 |
| 2003-05-06 | 568 | 570 | 551 | 551 | 15,200 | 275.50 |
| 2003-05-02 | 562 | 568 | 554 | 555 | 12,100 | 277.50 |
| 2003-05-01 | 550 | 562 | 550 | 562 | 8,500 | 281 |
| 2003-04-30 | 528 | 562 | 528 | 540 | 10,100 | 270 |
| 2003-04-28 | 560 | 570 | 538 | 538 | 12,600 | 269 |
| 2003-04-25 | 566 | 568 | 560 | 560 | 22,100 | 280 |
| 2003-04-24 | 568 | 568 | 558 | 566 | 13,400 | 283 |
| 2003-04-23 | 555 | 569 | 550 | 558 | 19,000 | 279 |
| 2003-04-22 | 546 | 550 | 540 | 550 | 21,100 | 275 |
| 2003-04-21 | 530 | 548 | 530 | 540 | 10,900 | 270 |
| 2003-04-18 | 530 | 530 | 512 | 520 | 18,800 | 260 |
| 2003-04-17 | 535 | 540 | 530 | 540 | 5,700 | 270 |
| 2003-04-16 | 542 | 550 | 540 | 542 | 7,200 | 271 |
| 2003-04-15 | 526 | 539 | 525 | 539 | 1,400 | 269.50 |
| 2003-04-14 | 515 | 524 | 515 | 516 | 4,900 | 258 |
| 2003-04-11 | 520 | 520 | 510 | 512 | 8,600 | 256 |
| 2003-04-10 | 516 | 516 | 505 | 505 | 3,400 | 252.50 |
| 2003-04-09 | 510 | 515 | 510 | 515 | 2,700 | 257.50 |
| 2003-04-08 | 500 | 520 | 500 | 510 | 5,600 | 255 |
| 2003-04-07 | 530 | 530 | 500 | 500 | 18,300 | 250 |
| 2003-04-04 | 480 | 500 | 473 | 500 | 22,600 | 250 |
| 2003-04-03 | 475 | 480 | 471 | 480 | 11,900 | 240 |
| 2003-04-02 | 480 | 495 | 473 | 495 | 19,900 | 247.50 |
| 2003-04-01 | 500 | 500 | 485 | 485 | 9,300 | 242.50 |
| 2003-03-31 | 503 | 505 | 487 | 497 | 21,600 | 248.50 |
| 2003-03-28 | 512 | 512 | 500 | 501 | 10,700 | 250.50 |
| 2003-03-27 | 527 | 527 | 501 | 520 | 13,600 | 260 |
| 2003-03-26 | 530 | 530 | 516 | 517 | 6,100 | 258.50 |
| 2003-03-25 | 530 | 543 | 526 | 540 | 9,100 | 270 |
| 2003-03-24 | 530 | 536 | 525 | 532 | 13,900 | 266 |
| 2003-03-20 | 532 | 533 | 520 | 520 | 9,100 | 260 |
| 2003-03-19 | 550 | 550 | 525 | 530 | 1,700 | 265 |
| 2003-03-18 | 540 | 540 | 520 | 532 | 4,000 | 266 |
| 2003-03-17 | 541 | 541 | 530 | 534 | 5,300 | 267 |
| 2003-03-14 | 550 | 550 | 530 | 540 | 4,300 | 270 |
| 2003-03-13 | 540 | 550 | 525 | 540 | 10,500 | 270 |
| 2003-03-12 | 557 | 562 | 550 | 550 | 7,800 | 275 |
| 2003-03-11 | 551 | 560 | 550 | 557 | 37,100 | 278.50 |
| 2003-03-10 | 564 | 564 | 550 | 561 | 23,300 | 280.50 |
| 2003-03-07 | 562 | 578 | 562 | 573 | 41,700 | 286.50 |
| 2003-03-06 | 568 | 579 | 568 | 575 | 14,800 | 287.50 |
| 2003-03-05 | 580 | 580 | 565 | 568 | 27,000 | 284 |
| 2003-03-04 | 560 | 571 | 555 | 562 | 32,800 | 281 |
| 2003-03-03 | 560 | 568 | 550 | 568 | 19,400 | 284 |
| 2003-02-28 | 550 | 567 | 530 | 560 | 33,900 | 280 |
| 2003-02-27 | 521 | 550 | 521 | 550 | 30,900 | 275 |
| 2003-02-26 | 550 | 555 | 521 | 521 | 61,100 | 260.50 |
| 2003-02-25 | 580 | 580 | 541 | 559 | 63,900 | 279.50 |
| 2003-02-24 | 585 | 605 | 581 | 582 | 44,600 | 291 |
| 2003-02-21 | 620 | 621 | 561 | 605 | 799,100 | 302.50 |
分割・併合履歴 ： [2005-03-15]1株→2株