2354 (株)YE DIGITAL の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	539	540	537	538	9,400	538
2005-12-29	538	543	535	538	62,400	538
2005-12-28	536	538	533	538	27,100	538
2005-12-27	539	539	534	537	26,900	537
2005-12-26	531	539	531	539	25,100	539
2005-12-22	535	538	530	538	48,300	538
2005-12-21	532	534	529	532	46,600	532
2005-12-20	529	529	522	528	49,400	528
2005-12-19	535	535	528	530	37,700	530
2005-12-16	538	539	533	539	25,100	539
2005-12-15	548	548	538	539	58,400	539
2005-12-14	533	539	530	533	36,600	533
2005-12-13	532	534	529	532	39,800	532
2005-12-12	528	532	525	530	32,400	530
2005-12-09	520	525	519	524	35,700	524
2005-12-08	520	521	515	515	59,700	515
2005-12-07	517	522	517	518	49,600	518
2005-12-06	520	521	516	520	59,800	520
2005-12-05	525	525	516	519	82,400	519
2005-12-02	524	524	521	522	40,100	522
2005-12-01	513	519	511	519	29,400	519
2005-11-30	514	515	511	513	20,700	513
2005-11-29	514	514	510	514	28,900	514
2005-11-28	510	513	509	513	42,700	513
2005-11-25	507	510	506	509	15,700	509
2005-11-24	510	511	508	510	17,400	510
2005-11-22	507	510	507	510	15,600	510
2005-11-21	509	511	508	508	50,300	508
2005-11-18	510	514	508	509	38,600	509
2005-11-17	512	512	507	508	21,100	508
2005-11-16	508	510	506	509	25,100	509
2005-11-15	512	512	508	508	37,100	508
2005-11-14	514	516	511	511	33,200	511
2005-11-11	514	516	511	514	20,200	514
2005-11-10	511	515	511	514	25,800	514
2005-11-09	510	514	509	511	43,000	511
2005-11-08	512	513	508	509	61,000	509
2005-11-07	510	512	508	508	72,900	508
2005-11-04	510	510	506	507	71,800	507
2005-11-02	504	508	504	506	28,400	506
2005-11-01	505	505	504	504	19,200	504
2005-10-31	506	507	505	505	24,800	505
2005-10-28	504	508	504	505	21,600	505
2005-10-27	504	507	503	507	30,900	507
2005-10-26	509	509	503	503	34,100	503
2005-10-25	514	514	507	509	12,000	509
2005-10-24	505	511	505	510	27,600	510
2005-10-21	506	509	504	504	21,200	504
2005-10-20	510	510	506	510	16,800	510
2005-10-19	509	509	505	508	46,000	508
2005-10-18	512	514	510	510	25,500	510
2005-10-17	511	515	510	510	29,300	510
2005-10-14	510	516	510	516	40,600	516
2005-10-13	512	512	500	507	58,800	507
2005-10-12	515	519	510	512	106,500	512
2005-10-11	506	518	498	512	478,200	512
2005-10-07	557	557	555	556	20,700	556
2005-10-06	560	560	557	557	14,800	557
2005-10-05	560	563	557	559	52,000	559
2005-10-04	559	563	557	563	34,500	563
2005-10-03	556	558	555	557	20,100	557
2005-09-30	556	559	555	557	20,200	557
2005-09-29	560	562	550	558	38,100	558
2005-09-28	564	567	563	563	29,700	563
2005-09-27	571	572	561	568	46,600	568
2005-09-26	572	573	569	571	64,500	571
2005-09-22	570	573	567	572	34,100	572
2005-09-21	571	572	568	571	40,600	571
2005-09-20	571	573	569	569	48,200	569
2005-09-16	566	572	566	569	37,700	569
2005-09-15	574	574	565	568	36,200	568
2005-09-14	567	579	564	579	54,500	579
2005-09-13	581	584	580	584	48,900	584
2005-09-12	575	580	574	579	84,400	579
2005-09-09	564	576	564	571	75,700	571
2005-09-08	565	567	564	565	22,900	565
2005-09-07	566	568	563	568	22,000	568
2005-09-06	565	566	563	565	48,700	565
2005-09-05	561	564	560	562	34,300	562
2005-09-02	559	560	555	560	48,100	560
2005-09-01	556	559	555	557	17,800	557
2005-08-31	557	559	554	557	24,500	557
2005-08-30	555	558	553	557	17,000	557
2005-08-29	556	556	552	553	11,600	553
2005-08-26	554	554	550	551	25,200	551
2005-08-25	551	555	550	552	25,400	552
2005-08-24	550	553	549	549	37,600	549
2005-08-23	551	558	548	550	91,100	550
2005-08-22	552	554	543	548	121,200	548
2005-08-19	559	562	559	562	52,900	562
2005-08-18	562	562	558	559	22,700	559
2005-08-17	558	560	557	560	24,600	560
2005-08-16	555	562	552	557	29,400	557
2005-08-15	560	565	555	559	29,100	559
2005-08-12	560	565	558	563	39,300	563
2005-08-11	555	559	555	559	26,000	559
2005-08-10	550	558	550	557	27,400	557
2005-08-09	546	550	546	550	8,100	550
2005-08-08	532	545	532	543	16,500	543
2005-08-05	545	545	539	540	37,600	540
2005-08-04	550	553	545	552	40,600	552
2005-08-03	555	556	553	553	21,000	553
2005-08-02	556	557	554	555	22,800	555
2005-08-01	556	560	555	556	23,300	556
2005-07-29	556	558	556	557	18,800	557
2005-07-28	556	557	554	556	43,400	556
2005-07-27	551	554	547	554	58,800	554
2005-07-26	554	556	550	552	84,800	552
2005-07-25	562	562	560	560	55,700	560
2005-07-22	562	562	561	561	20,900	561
2005-07-21	565	565	562	562	30,400	562
2005-07-20	567	567	564	566	20,700	566
2005-07-19	567	568	563	566	28,000	566
2005-07-15	567	568	563	565	14,900	565
2005-07-14	568	569	565	567	6,900	567
2005-07-13	575	575	563	567	37,900	567
2005-07-12	579	579	575	575	23,200	575
2005-07-11	582	584	576	579	25,800	579
2005-07-08	571	580	571	579	35,000	579
2005-07-07	576	583	575	578	24,800	578
2005-07-06	580	585	578	584	24,400	584
2005-07-05	590	590	574	582	84,600	582
2005-07-04	571	586	571	582	71,700	582
2005-07-01	563	568	562	567	34,700	567
2005-06-30	565	565	561	563	19,600	563
2005-06-29	560	562	559	560	34,400	560
2005-06-28	557	559	555	558	16,700	558
2005-06-27	559	559	553	557	46,900	557
2005-06-24	559	561	558	560	31,200	560
2005-06-23	557	562	557	560	58,300	560
2005-06-22	548	555	548	555	55,000	555
2005-06-21	548	548	543	547	30,900	547
2005-06-20	548	549	543	544	28,000	544
2005-06-17	550	550	543	543	47,100	543
2005-06-16	538	540	538	540	24,600	540
2005-06-15	541	541	538	540	16,800	540
2005-06-14	539	543	538	542	33,900	542
2005-06-13	537	538	534	536	16,600	536
2005-06-10	531	534	531	532	5,300	532
2005-06-09	534	535	528	529	20,300	529
2005-06-08	537	540	533	535	32,500	535
2005-06-07	539	540	535	540	16,200	540
2005-06-06	544	544	534	537	32,700	537
2005-06-03	544	544	533	539	16,100	539
2005-06-02	542	545	537	537	25,100	537
2005-06-01	539	545	538	542	35,100	542
2005-05-31	535	546	533	539	42,500	539
2005-05-30	521	533	521	531	28,700	531
2005-05-27	507	518	507	518	12,500	518
2005-05-26	504	510	502	507	15,900	507
2005-05-25	506	510	502	505	50,100	505
2005-05-24	521	525	504	505	65,400	505
2005-05-23	522	525	517	520	29,300	520
2005-05-20	508	522	508	522	32,900	522
2005-05-19	510	510	500	504	52,000	504
2005-05-18	524	525	510	510	26,800	510
2005-05-17	524	526	519	524	56,600	524
2005-05-16	525	533	525	525	28,300	525
2005-05-13	531	531	523	526	52,600	526
2005-05-12	533	533	529	531	56,600	531
2005-05-11	547	547	531	536	34,900	536
2005-05-10	549	551	545	548	20,000	548
2005-05-09	560	561	553	559	10,600	559
2005-05-06	565	567	560	562	22,000	562
2005-05-02	560	560	550	560	7,000	560
2005-04-28	563	564	560	562	17,000	562
2005-04-27	561	568	561	563	6,000	563
2005-04-26	566	566	558	561	29,200	561
2005-04-25	561	561	556	556	10,700	556
2005-04-22	566	566	556	560	9,400	560
2005-04-21	560	561	547	561	11,300	561
2005-04-20	555	565	555	560	18,700	560
2005-04-19	544	554	540	553	12,200	553
2005-04-18	541	551	533	535	12,800	535
2005-04-15	555	558	553	555	12,300	555
2005-04-14	565	566	553	558	23,800	558
2005-04-13	573	573	563	563	27,200	563
2005-04-12	586	587	573	573	17,100	573
2005-04-11	599	599	585	587	12,600	587
2005-04-08	589	591	580	587	35,200	587
2005-04-07	585	585	578	580	18,100	580
2005-04-06	580	580	575	576	8,800	576
2005-04-05	575	584	575	580	18,300	580
2005-04-04	578	580	570	578	28,000	578
2005-04-01	567	575	567	571	15,000	571
2005-03-31	575	583	565	567	23,400	567
2005-03-30	585	587	557	585	39,700	585
2005-03-29	610	610	588	588	33,200	588
2005-03-28	584	604	584	602	44,700	602
2005-03-25	633	638	610	614	69,800	614
2005-03-24	618	630	618	630	90,700	630
2005-03-23	600	610	600	610	48,000	610
2005-03-22	583	600	583	597	67,000	597
2005-03-18	585	586	581	583	32,100	583
2005-03-17	578	588	572	585	80,200	585
2005-03-16	585	589	580	581	81,500	581
2005-03-15	573	595	560	589	138,900	589
2005-03-14	1,140	1,143	1,127	1,139	110,400	569.50
2005-03-11	1,138	1,148	1,137	1,140	60,100	570
2005-03-10	1,131	1,138	1,131	1,138	36,100	569
2005-03-09	1,127	1,130	1,127	1,128	31,300	564
2005-03-08	1,130	1,130	1,126	1,127	22,400	563.50
2005-03-07	1,123	1,129	1,120	1,125	52,500	562.50
2005-03-04	1,116	1,120	1,110	1,119	59,300	559.50
2005-03-03	1,102	1,120	1,102	1,114	39,900	557
2005-03-02	1,096	1,103	1,096	1,100	52,600	550
2005-03-01	1,096	1,098	1,090	1,095	59,500	547.50
2005-02-28	1,089	1,093	1,087	1,093	44,100	546.50
2005-02-25	1,087	1,088	1,083	1,085	19,300	542.50
2005-02-24	1,086	1,087	1,081	1,086	31,600	543
2005-02-23	1,085	1,088	1,083	1,085	23,400	542.50
2005-02-22	1,085	1,089	1,080	1,085	34,600	542.50
2005-02-21	1,066	1,085	1,066	1,081	34,800	540.50
2005-02-18	1,066	1,068	1,061	1,068	21,200	534
2005-02-17	1,074	1,075	1,065	1,066	17,400	533
2005-02-16	1,065	1,077	1,063	1,074	45,800	537
2005-02-15	1,067	1,068	1,062	1,065	36,200	532.50
2005-02-14	1,057	1,065	1,056	1,064	33,300	532
2005-02-10	1,048	1,055	1,046	1,051	29,900	525.50
2005-02-09	1,051	1,055	1,046	1,048	69,000	524
2005-02-08	1,065	1,070	1,045	1,058	116,500	529
2005-02-07	1,070	1,084	1,070	1,070	47,300	535
2005-02-04	1,086	1,088	1,057	1,070	48,400	535
2005-02-03	1,088	1,090	1,085	1,086	37,300	543
2005-02-02	1,095	1,095	1,081	1,085	46,200	542.50
2005-02-01	1,099	1,105	1,091	1,095	36,100	547.50
2005-01-31	1,090	1,100	1,081	1,100	61,900	550
2005-01-28	1,100	1,118	1,050	1,080	211,300	540
2005-01-27	1,070	1,070	1,060	1,070	519,400	535
2005-01-26	980	980	968	970	20,000	485
2005-01-25	979	980	970	970	17,100	485
2005-01-24	980	985	980	980	16,000	490
2005-01-21	970	980	965	980	23,800	490
2005-01-20	977	980	975	980	13,800	490
2005-01-19	980	980	977	980	5,500	490
2005-01-18	997	997	965	980	18,900	490
2005-01-17	982	1,000	981	995	32,000	497.50
2005-01-14	970	970	965	970	7,600	485
2005-01-13	985	985	970	970	16,500	485
2005-01-12	987	990	981	982	4,700	491
2005-01-11	995	998	982	982	15,100	491
2005-01-07	956	995	953	995	6,700	497.50
2005-01-06	960	964	946	951	24,800	475.50
2005-01-05	978	978	952	958	22,200	479
2005-01-04	945	949	945	948	1,800	474

分割・併合履歴： [2005-03-15]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31