2354 (株)YE DIGITAL の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	930	936	926	936	2,400	468
2004-12-29	944	947	925	925	10,600	462.50
2004-12-28	930	942	930	942	4,100	471
2004-12-27	925	927	923	927	3,400	463.50
2004-12-24	925	925	920	921	7,100	460.50
2004-12-22	933	933	925	925	900	462.50
2004-12-21	924	935	920	935	16,600	467.50
2004-12-20	925	925	920	925	3,800	462.50
2004-12-17	937	937	925	925	19,000	462.50
2004-12-16	922	922	915	918	5,300	459
2004-12-15	925	925	922	922	1,900	461
2004-12-14	922	925	922	925	7,400	462.50
2004-12-13	929	930	920	925	10,300	462.50
2004-12-10	940	940	926	927	4,300	463.50
2004-12-09	950	950	935	950	7,900	475
2004-12-08	930	945	925	945	5,000	472.50
2004-12-07	933	933	927	930	3,400	465
2004-12-06	949	949	930	930	11,300	465
2004-12-03	933	940	933	940	2,500	470
2004-12-02	923	940	922	931	4,100	465.50
2004-12-01	935	935	915	915	700	457.50
2004-11-30	938	938	937	937	3,200	468.50
2004-11-29	947	948	937	937	1,600	468.50
2004-11-26	937	937	937	937	1,400	468.50
2004-11-25	938	938	937	937	1,600	468.50
2004-11-24	937	937	927	927	3,100	463.50
2004-11-22	937	937	927	927	2,100	463.50
2004-11-19	935	935	927	927	3,500	463.50
2004-11-18	951	951	931	935	1,900	467.50
2004-11-17	941	941	930	931	5,200	465.50
2004-11-16	942	954	940	940	4,300	470
2004-11-15	950	959	940	940	4,200	470
2004-11-12	920	945	920	945	2,900	472.50
2004-11-11	910	917	910	917	1,900	458.50
2004-11-10	908	912	907	909	4,100	454.50
2004-11-09	915	915	906	906	7,000	453
2004-11-08	922	922	919	919	12,100	459.50
2004-11-05	911	930	911	922	14,700	461
2004-11-04	916	926	916	925	7,300	462.50
2004-11-02	925	925	909	909	15,400	454.50
2004-11-01	929	929	925	925	3,500	462.50
2004-10-29	934	934	930	930	8,600	465
2004-10-28	940	940	930	930	10,600	465
2004-10-27	960	960	932	932	8,700	466
2004-10-26	955	955	925	925	10,400	462.50
2004-10-25	971	971	965	965	5,500	482.50
2004-10-22	994	994	990	990	2,400	495
2004-10-21	991	1,001	991	991	900	495.50
2004-10-20	972	980	970	970	3,700	485
2004-10-19	983	1,000	970	970	7,400	485
2004-10-18	991	991	982	982	3,800	491
2004-10-15	977	985	977	985	1,200	492.50
2004-10-14	1,000	1,000	976	976	8,600	488
2004-10-13	1,018	1,018	1,002	1,003	6,500	501.50
2004-10-12	1,030	1,030	1,013	1,017	2,700	508.50
2004-10-08	1,033	1,035	1,010	1,030	6,300	515
2004-10-07	1,029	1,039	1,020	1,020	6,100	510
2004-10-06	1,019	1,030	1,007	1,010	12,200	505
2004-10-05	998	1,008	998	1,005	19,100	502.50
2004-10-04	1,020	1,020	991	996	12,800	498
2004-10-01	1,020	1,020	988	990	10,100	495
2004-09-30	1,000	1,010	990	1,010	10,100	505
2004-09-29	1,035	1,035	1,000	1,004	3,200	502
2004-09-28	1,035	1,045	1,030	1,045	2,600	522.50
2004-09-27	1,040	1,040	1,040	1,040	1,600	520
2004-09-24	1,057	1,057	1,040	1,050	7,400	525
2004-09-22	1,069	1,069	1,055	1,059	5,600	529.50
2004-09-21	1,089	1,089	1,070	1,070	4,600	535
2004-09-17	1,091	1,091	1,075	1,090	5,000	545
2004-09-16	1,083	1,095	1,083	1,090	4,300	545
2004-09-15	1,100	1,105	1,090	1,100	26,200	550
2004-09-14	1,120	1,120	1,086	1,086	5,400	543
2004-09-13	1,122	1,136	1,120	1,120	4,300	560
2004-09-10	1,121	1,122	1,082	1,122	15,100	561
2004-09-09	1,122	1,141	1,122	1,131	4,400	565.50
2004-09-08	1,136	1,140	1,130	1,130	1,700	565
2004-09-07	1,142	1,145	1,130	1,130	4,300	565
2004-09-06	1,183	1,183	1,140	1,142	10,500	571
2004-09-03	1,148	1,148	1,128	1,135	8,900	567.50
2004-09-02	1,138	1,150	1,133	1,138	14,200	569
2004-09-01	1,131	1,138	1,130	1,138	11,900	569
2004-08-31	1,135	1,138	1,133	1,135	13,000	567.50
2004-08-30	1,126	1,135	1,121	1,135	6,600	567.50
2004-08-27	1,122	1,122	1,120	1,121	2,600	560.50
2004-08-26	1,114	1,119	1,114	1,116	4,800	558
2004-08-25	1,110	1,115	1,110	1,110	900	555
2004-08-24	1,112	1,112	1,101	1,103	1,200	551.50
2004-08-23	1,111	1,122	1,111	1,115	2,200	557.50
2004-08-20	1,102	1,110	1,100	1,110	1,600	555
2004-08-19	1,101	1,108	1,101	1,101	10,400	550.50
2004-08-18	1,100	1,101	1,100	1,101	300	550.50
2004-08-17	1,101	1,101	1,100	1,100	1,100	550
2004-08-16	1,101	1,101	1,090	1,100	3,400	550
2004-08-13	1,110	1,110	1,101	1,101	1,500	550.50
2004-08-12	1,112	1,112	1,101	1,101	2,200	550.50
2004-08-11	1,111	1,112	1,110	1,111	10,500	555.50
2004-08-10	1,071	1,111	1,071	1,110	3,500	555
2004-08-09	1,090	1,111	1,090	1,111	3,600	555.50
2004-08-06	1,111	1,111	1,100	1,100	2,300	550
2004-08-05	1,112	1,113	1,111	1,111	16,700	555.50
2004-08-04	1,113	1,113	1,100	1,112	14,100	556
2004-08-03	1,110	1,111	1,110	1,111	3,400	555.50
2004-08-02	1,111	1,112	1,105	1,108	13,300	554
2004-07-30	1,100	1,111	1,090	1,111	6,700	555.50
2004-07-29	1,111	1,111	1,070	1,082	5,500	541
2004-07-28	1,111	1,116	1,065	1,065	5,000	532.50
2004-07-27	1,078	1,078	1,040	1,050	13,700	525
2004-07-26	1,115	1,116	1,104	1,104	2,400	552
2004-07-23	1,113	1,120	1,112	1,114	2,700	557
2004-07-22	1,129	1,129	1,103	1,111	21,600	555.50
2004-07-21	1,125	1,130	1,115	1,120	8,800	560
2004-07-20	1,150	1,150	1,112	1,121	9,000	560.50
2004-07-16	1,130	1,150	1,130	1,150	1,100	575
2004-07-15	1,170	1,183	1,101	1,125	5,400	562.50
2004-07-14	1,200	1,200	1,175	1,175	5,400	587.50
2004-07-13	1,171	1,195	1,171	1,180	6,100	590
2004-07-12	1,162	1,200	1,162	1,176	6,400	588
2004-07-09	1,180	1,180	1,161	1,170	5,700	585
2004-07-08	1,160	1,200	1,153	1,180	7,900	590
2004-07-07	1,152	1,162	1,150	1,153	4,200	576.50
2004-07-06	1,200	1,210	1,185	1,200	5,300	600
2004-07-05	1,260	1,260	1,200	1,200	10,900	600
2004-07-02	1,200	1,220	1,195	1,200	11,400	600
2004-07-01	1,205	1,229	1,170	1,190	16,600	595
2004-06-30	1,234	1,250	1,221	1,230	11,000	615
2004-06-29	1,207	1,248	1,207	1,232	9,300	616
2004-06-28	1,206	1,207	1,201	1,202	6,100	601
2004-06-25	1,200	1,200	1,160	1,200	4,400	600
2004-06-24	1,200	1,207	1,200	1,200	5,800	600
2004-06-23	1,190	1,205	1,188	1,200	12,100	600
2004-06-22	1,207	1,207	1,200	1,200	4,300	600
2004-06-21	1,211	1,251	1,200	1,206	14,800	603
2004-06-18	1,219	1,219	1,170	1,170	11,000	585
2004-06-17	1,300	1,300	1,220	1,225	28,000	612.50
2004-06-16	1,200	1,220	1,190	1,200	30,400	600
2004-06-15	1,080	1,144	1,080	1,124	5,900	562
2004-06-14	1,080	1,120	1,060	1,080	15,600	540
2004-06-11	1,050	1,050	1,040	1,040	14,400	520
2004-06-10	1,045	1,045	1,040	1,045	7,500	522.50
2004-06-09	1,040	1,040	1,035	1,035	6,100	517.50
2004-06-08	1,035	1,060	1,035	1,040	3,900	520
2004-06-07	1,037	1,045	1,033	1,033	12,500	516.50
2004-06-04	1,046	1,046	1,030	1,045	2,500	522.50
2004-06-03	1,043	1,055	1,041	1,045	6,500	522.50
2004-06-02	1,045	1,045	1,040	1,041	1,700	520.50
2004-06-01	1,050	1,060	1,042	1,042	4,400	521
2004-05-31	1,050	1,050	1,025	1,050	10,300	525
2004-05-28	1,023	1,024	1,023	1,024	1,100	512
2004-05-27	1,040	1,050	1,020	1,040	14,700	520
2004-05-26	1,058	1,058	1,033	1,056	3,000	528
2004-05-25	1,045	1,060	1,020	1,060	4,500	530
2004-05-24	1,070	1,070	1,040	1,050	7,100	525
2004-05-21	1,036	1,065	990	1,055	13,100	527.50
2004-05-20	1,050	1,050	1,031	1,031	5,700	515.50
2004-05-19	1,042	1,049	1,020	1,049	9,000	524.50
2004-05-18	970	1,050	970	1,050	9,400	525
2004-05-17	1,032	1,032	966	970	8,300	485
2004-05-14	1,080	1,098	1,030	1,032	10,100	516
2004-05-13	1,105	1,105	1,085	1,098	5,400	549
2004-05-12	1,062	1,111	1,062	1,110	8,300	555
2004-05-11	1,040	1,168	1,040	1,054	5,200	527
2004-05-10	1,233	1,233	1,030	1,040	25,100	520
2004-05-07	1,250	1,270	1,225	1,230	10,400	615
2004-05-06	1,329	1,329	1,240	1,240	28,400	620
2004-04-30	1,290	1,333	1,276	1,320	102,200	660
2004-04-28	1,270	1,290	1,270	1,276	25,200	638
2004-04-27	1,220	1,290	1,210	1,290	62,700	645
2004-04-26	1,199	1,250	1,170	1,200	22,400	600
2004-04-23	1,170	1,190	1,150	1,170	14,000	585
2004-04-22	1,149	1,149	1,148	1,148	300	574
2004-04-21	1,143	1,200	1,142	1,142	14,700	571
2004-04-20	1,179	1,200	1,140	1,200	9,100	600
2004-04-19	1,198	1,198	1,145	1,198	11,200	599
2004-04-16	1,149	1,200	1,111	1,200	34,600	600
2004-04-15	1,150	1,160	1,084	1,110	42,200	555
2004-04-14	1,066	1,099	1,061	1,099	21,100	549.50
2004-04-13	1,060	1,068	1,050	1,060	11,400	530
2004-04-12	1,060	1,070	1,039	1,068	6,000	534
2004-04-09	1,050	1,070	1,023	1,070	6,800	535
2004-04-08	1,080	1,080	1,052	1,060	7,100	530
2004-04-07	1,099	1,099	1,060	1,080	17,100	540
2004-04-06	1,108	1,150	1,055	1,120	24,000	560
2004-04-05	1,037	1,170	1,037	1,095	32,500	547.50
2004-04-02	1,046	1,046	1,032	1,033	4,100	516.50
2004-04-01	1,010	1,030	1,009	1,028	13,200	514
2004-03-31	1,010	1,025	1,010	1,025	2,900	512.50
2004-03-30	1,019	1,025	1,010	1,010	5,700	505
2004-03-29	1,013	1,019	1,010	1,018	8,300	509
2004-03-26	1,010	1,020	1,009	1,010	11,000	505
2004-03-25	1,020	1,020	1,000	1,013	43,800	506.50
2004-03-24	1,000	1,020	992	1,020	8,700	510
2004-03-23	1,000	1,010	980	1,000	11,300	500
2004-03-22	1,006	1,019	999	1,000	11,100	500
2004-03-19	1,007	1,020	1,000	1,005	8,800	502.50
2004-03-18	1,020	1,030	1,020	1,020	8,900	510
2004-03-17	1,040	1,055	1,030	1,040	13,800	520
2004-03-16	1,050	1,050	1,030	1,034	2,100	517
2004-03-15	1,050	1,055	1,030	1,049	2,500	524.50
2004-03-12	1,050	1,050	1,025	1,030	3,400	515
2004-03-11	1,020	1,038	1,020	1,025	7,300	512.50
2004-03-10	1,035	1,040	1,035	1,040	5,900	520
2004-03-09	1,068	1,068	1,006	1,035	8,600	517.50
2004-03-08	1,050	1,050	1,040	1,041	15,400	520.50
2004-03-05	1,068	1,080	1,040	1,050	16,500	525
2004-03-04	1,021	1,050	1,015	1,050	28,500	525
2004-03-03	1,018	1,020	1,003	1,020	21,600	510
2004-03-02	1,007	1,020	1,005	1,020	12,300	510
2004-03-01	1,019	1,020	1,005	1,005	6,700	502.50
2004-02-27	1,020	1,020	1,020	1,020	2,000	510
2004-02-26	1,006	1,020	1,000	1,020	9,400	510
2004-02-25	1,019	1,022	1,000	1,020	10,300	510
2004-02-24	1,000	1,000	1,000	1,000	8,700	500
2004-02-23	1,000	1,005	1,000	1,000	3,100	500
2004-02-20	1,020	1,021	1,001	1,020	6,400	510
2004-02-19	1,020	1,020	1,015	1,020	7,800	510
2004-02-18	1,020	1,020	1,020	1,020	1,300	510
2004-02-17	1,020	1,030	1,020	1,020	4,700	510
2004-02-16	1,010	1,037	1,010	1,020	3,200	510
2004-02-13	1,001	1,040	1,001	1,039	6,900	519.50
2004-02-12	1,010	1,039	1,010	1,039	22,900	519.50
2004-02-10	995	1,020	995	1,020	26,700	510
2004-02-09	960	995	960	995	10,400	497.50
2004-02-06	960	960	960	960	300	480
2004-02-05	975	975	950	950	9,300	475
2004-02-04	960	975	956	960	10,200	480
2004-02-03	956	960	955	955	6,600	477.50
2004-02-02	952	974	952	955	4,000	477.50
2004-01-30	950	990	950	955	6,800	477.50
2004-01-29	970	980	970	970	4,000	485
2004-01-28	980	980	970	970	2,800	485
2004-01-27	1,000	1,003	990	990	9,400	495
2004-01-26	1,015	1,020	1,010	1,010	11,000	505
2004-01-23	1,020	1,055	1,002	1,010	24,600	505
2004-01-22	980	1,050	980	1,005	47,800	502.50
2004-01-21	970	980	970	970	27,300	485
2004-01-20	940	975	940	970	29,100	485
2004-01-19	945	950	940	940	7,300	470
2004-01-16	948	948	940	940	1,300	470
2004-01-15	954	954	925	950	4,000	475
2004-01-14	919	948	919	948	1,800	474
2004-01-13	950	950	940	945	8,000	472.50
2004-01-09	948	950	940	950	2,500	475
2004-01-08	915	950	915	950	6,200	475
2004-01-07	906	920	906	918	1,800	459
2004-01-06	929	930	915	916	10,400	458
2004-01-05	934	934	934	934	11,200	467

分割・併合履歴： [2005-03-15]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28