2354 (株)YE DIGITAL の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	512	518	512	518	2,700	518
2006-12-28	520	520	512	512	21,500	512
2006-12-27	518	522	518	520	15,700	520
2006-12-26	514	518	513	515	3,200	515
2006-12-25	513	520	512	512	7,900	512
2006-12-22	514	517	512	512	2,700	512
2006-12-21	520	521	511	514	12,400	514
2006-12-20	513	513	508	510	6,900	510
2006-12-19	519	519	510	512	13,300	512
2006-12-18	519	520	515	520	13,600	520
2006-12-15	522	522	506	513	29,000	513
2006-12-14	500	503	499	502	7,800	502
2006-12-13	497	499	495	498	2,900	498
2006-12-12	496	500	494	494	10,300	494
2006-12-11	498	498	491	491	14,800	491
2006-12-08	499	499	494	496	6,100	496
2006-12-07	497	503	491	503	10,100	503
2006-12-06	492	497	489	497	6,100	497
2006-12-05	490	494	488	492	48,400	492
2006-12-04	496	503	491	503	7,900	503
2006-12-01	499	500	490	495	8,100	495
2006-11-30	500	500	494	497	6,700	497
2006-11-29	495	500	495	499	18,300	499
2006-11-28	482	495	479	484	10,600	484
2006-11-27	479	482	478	482	5,300	482
2006-11-24	472	478	472	478	2,500	478
2006-11-22	464	483	464	471	12,300	471
2006-11-21	480	490	479	479	9,100	479
2006-11-20	490	490	480	480	9,100	480
2006-11-17	492	495	490	490	7,400	490
2006-11-16	492	495	492	492	1,400	492
2006-11-15	491	495	491	492	6,700	492
2006-11-14	490	494	488	489	3,400	489
2006-11-13	492	492	490	490	2,600	490
2006-11-10	489	495	486	490	2,600	490
2006-11-09	490	495	488	490	6,600	490
2006-11-08	494	495	490	490	6,500	490
2006-11-07	493	493	490	492	4,100	492
2006-11-06	504	504	490	492	10,500	492
2006-11-02	492	495	490	495	12,100	495
2006-11-01	495	495	493	493	1,200	493
2006-10-31	495	495	491	495	5,400	495
2006-10-30	499	499	490	497	7,100	497
2006-10-27	503	504	495	498	21,400	498
2006-10-26	486	498	486	498	19,000	498
2006-10-25	490	490	484	484	24,800	484
2006-10-24	497	498	482	490	8,100	490
2006-10-23	487	493	485	492	5,500	492
2006-10-20	482	487	482	487	9,500	487
2006-10-19	482	484	479	481	11,600	481
2006-10-18	480	483	478	482	7,100	482
2006-10-17	478	483	478	479	4,200	479
2006-10-16	476	482	475	481	21,600	481
2006-10-13	486	486	476	476	4,100	476
2006-10-12	485	486	476	482	17,100	482
2006-10-11	493	493	488	488	6,900	488
2006-10-10	491	492	491	491	1,400	491
2006-10-06	496	500	492	493	5,900	493
2006-10-05	510	510	495	496	11,500	496
2006-10-04	490	495	490	495	2,900	495
2006-10-03	493	495	490	495	4,300	495
2006-10-02	495	498	488	493	12,100	493
2006-09-29	492	494	488	494	2,900	494
2006-09-28	490	490	486	488	3,700	488
2006-09-27	490	490	488	488	900	488
2006-09-26	488	495	488	490	7,000	490
2006-09-25	495	496	487	487	11,400	487
2006-09-22	490	495	490	495	7,600	495
2006-09-21	497	499	495	495	3,700	495
2006-09-20	500	500	496	496	5,400	496
2006-09-19	498	500	497	499	7,000	499
2006-09-15	499	499	498	499	7,300	499
2006-09-14	484	500	484	499	10,800	499
2006-09-13	513	513	501	501	5,200	501
2006-09-12	507	519	504	515	10,500	515
2006-09-11	510	514	508	508	3,600	508
2006-09-08	512	512	510	510	4,200	510
2006-09-07	509	512	507	512	6,200	512
2006-09-06	510	515	507	510	4,700	510
2006-09-05	516	516	507	507	16,700	507
2006-09-04	503	514	503	509	12,400	509
2006-09-01	498	504	498	504	6,500	504
2006-08-31	501	501	498	501	16,600	501
2006-08-30	501	502	501	501	2,900	501
2006-08-29	503	504	502	504	3,100	504
2006-08-28	505	505	502	504	12,200	504
2006-08-25	504	504	501	502	5,700	502
2006-08-24	504	504	504	504	2,400	504
2006-08-23	504	505	502	502	2,600	502
2006-08-22	500	504	500	504	5,800	504
2006-08-21	501	502	500	502	3,600	502
2006-08-18	504	504	501	502	4,400	502
2006-08-17	502	502	500	502	9,100	502
2006-08-16	503	503	500	502	7,200	502
2006-08-15	500	505	495	500	5,000	500
2006-08-14	500	503	496	500	5,600	500
2006-08-11	495	496	491	495	3,700	495
2006-08-10	497	500	494	497	4,300	497
2006-08-09	493	498	493	498	2,700	498
2006-08-08	492	495	492	495	1,700	495
2006-08-07	495	496	495	495	4,300	495
2006-08-04	507	507	495	499	13,100	499
2006-08-03	500	500	494	500	3,800	500
2006-08-02	498	500	494	500	13,100	500
2006-08-01	495	498	493	494	6,100	494
2006-07-31	491	493	490	492	3,300	492
2006-07-28	491	491	487	491	3,400	491
2006-07-27	490	490	480	488	13,400	488
2006-07-26	491	493	490	493	4,400	493
2006-07-25	490	495	490	490	11,100	490
2006-07-24	485	492	485	488	5,100	488
2006-07-21	498	498	491	493	2,500	493
2006-07-20	486	498	486	498	6,400	498
2006-07-19	500	500	491	491	9,000	491
2006-07-18	499	501	495	495	11,600	495
2006-07-14	505	505	500	505	9,500	505
2006-07-13	508	508	506	506	500	506
2006-07-12	505	510	505	510	19,500	510
2006-07-11	512	512	505	510	17,100	510
2006-07-10	511	511	508	510	11,000	510
2006-07-07	512	515	511	512	18,900	512
2006-07-06	510	511	508	511	25,500	511
2006-07-05	517	517	508	511	28,400	511
2006-07-04	504	507	504	507	15,700	507
2006-07-03	505	505	503	504	5,200	504
2006-06-30	505	505	501	503	8,300	503
2006-06-29	501	504	500	501	9,100	501
2006-06-28	501	501	500	500	6,900	500
2006-06-27	500	502	500	500	10,400	500
2006-06-26	500	501	500	500	7,900	500
2006-06-23	501	501	500	501	8,100	501
2006-06-22	501	501	500	500	9,600	500
2006-06-21	500	501	497	501	20,500	501
2006-06-20	500	500	495	497	6,500	497
2006-06-19	502	513	499	500	18,300	500
2006-06-16	514	514	489	497	36,800	497
2006-06-15	470	487	470	487	11,400	487
2006-06-14	477	477	465	466	10,400	466
2006-06-13	475	475	469	469	7,900	469
2006-06-12	465	473	455	473	9,900	473
2006-06-09	451	464	439	464	71,800	464
2006-06-08	480	480	453	454	53,700	454
2006-06-07	489	489	485	485	32,000	485
2006-06-06	488	499	486	487	31,800	487
2006-06-05	508	508	485	486	29,100	486
2006-06-02	500	505	490	495	18,400	495
2006-06-01	501	505	495	498	14,700	498
2006-05-31	503	508	491	491	21,600	491
2006-05-30	511	512	505	506	13,100	506
2006-05-29	512	512	507	509	24,900	509
2006-05-26	510	515	510	510	34,100	510
2006-05-25	518	518	515	515	5,500	515
2006-05-24	516	518	511	515	7,300	515
2006-05-23	520	520	515	518	14,300	518
2006-05-22	520	522	518	520	7,900	520
2006-05-19	518	522	515	522	12,100	522
2006-05-18	516	520	515	520	6,200	520
2006-05-17	522	522	515	516	22,900	516
2006-05-16	525	527	520	525	12,000	525
2006-05-15	524	526	520	525	9,000	525
2006-05-12	523	525	517	524	24,100	524
2006-05-11	524	527	524	527	5,000	527
2006-05-10	525	530	522	522	30,300	522
2006-05-09	525	529	525	525	9,700	525
2006-05-08	530	530	525	525	19,600	525
2006-05-02	524	526	523	524	15,100	524
2006-05-01	521	524	517	521	17,000	521
2006-04-28	520	522	516	516	16,000	516
2006-04-27	520	522	517	518	37,500	518
2006-04-26	517	518	510	513	30,300	513
2006-04-25	508	512	506	507	15,400	507
2006-04-24	516	517	509	509	35,300	509
2006-04-21	520	520	515	518	24,300	518
2006-04-20	521	524	520	522	8,800	522
2006-04-19	522	524	521	521	12,900	521
2006-04-18	522	522	518	522	13,400	522
2006-04-17	525	526	522	522	21,800	522
2006-04-14	523	524	522	523	3,400	523
2006-04-13	524	524	522	522	5,900	522
2006-04-12	527	528	523	525	39,800	525
2006-04-11	528	528	522	527	25,200	527
2006-04-10	525	527	523	523	22,900	523
2006-04-07	527	529	525	525	4,800	525
2006-04-06	525	526	521	526	17,900	526
2006-04-05	521	530	521	526	25,900	526
2006-04-04	535	535	529	529	18,300	529
2006-04-03	528	535	527	530	22,100	530
2006-03-31	521	526	521	526	29,400	526
2006-03-30	517	523	516	519	25,300	519
2006-03-29	515	518	514	518	9,100	518
2006-03-28	518	521	516	517	6,500	517
2006-03-27	522	522	517	518	15,200	518
2006-03-24	523	523	520	522	23,100	522
2006-03-23	525	526	520	523	17,100	523
2006-03-22	519	524	518	524	13,500	524
2006-03-20	521	521	514	518	11,000	518
2006-03-17	516	516	505	514	35,200	514
2006-03-16	512	518	512	516	8,500	516
2006-03-15	526	526	500	522	11,300	522
2006-03-14	530	537	527	529	21,100	529
2006-03-13	533	534	527	534	10,800	534
2006-03-10	523	535	523	530	38,700	530
2006-03-09	522	525	520	525	25,000	525
2006-03-08	519	520	514	520	24,900	520
2006-03-07	518	520	511	517	10,400	517
2006-03-06	500	520	500	518	31,700	518
2006-03-03	520	520	512	518	21,100	518
2006-03-02	520	520	517	517	9,000	517
2006-03-01	516	528	516	517	8,100	517
2006-02-28	518	519	515	516	12,000	516
2006-02-27	511	516	510	512	22,300	512
2006-02-24	504	510	503	508	5,200	508
2006-02-23	499	504	497	503	13,500	503
2006-02-22	498	498	487	497	33,300	497
2006-02-21	493	499	485	494	38,500	494
2006-02-20	511	511	492	499	32,500	499
2006-02-17	515	515	506	512	20,000	512
2006-02-16	514	520	513	515	9,200	515
2006-02-15	518	520	513	513	11,100	513
2006-02-14	518	522	508	510	32,900	510
2006-02-13	530	531	516	518	32,800	518
2006-02-10	539	540	523	523	48,600	523
2006-02-09	540	540	538	539	14,300	539
2006-02-08	543	543	539	539	17,100	539
2006-02-07	538	543	537	539	21,900	539
2006-02-06	545	545	538	538	32,900	538
2006-02-03	540	540	535	538	18,100	538
2006-02-02	541	545	540	540	29,500	540
2006-02-01	549	549	542	542	15,500	542
2006-01-31	544	549	543	547	30,800	547
2006-01-30	540	548	539	542	31,100	542
2006-01-27	543	543	537	538	28,300	538
2006-01-26	536	540	536	539	8,800	539
2006-01-25	533	540	532	535	18,900	535
2006-01-24	521	534	521	534	33,400	534
2006-01-23	542	545	525	531	18,600	531
2006-01-20	548	550	535	542	25,800	542
2006-01-19	520	546	520	546	40,000	546
2006-01-18	551	551	522	524	79,000	524
2006-01-17	568	569	560	561	43,900	561
2006-01-16	568	569	565	569	40,100	569
2006-01-13	566	568	565	567	25,500	567
2006-01-12	566	568	561	566	39,700	566
2006-01-11	567	568	558	566	59,300	566
2006-01-10	558	565	557	565	50,100	565
2006-01-06	551	558	551	557	37,900	557
2006-01-05	554	554	548	551	76,900	551
2006-01-04	545	549	545	546	23,200	546

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