2354 (株)YE DIGITAL の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 432 | 441 | 432 | 441 | 3,200 | 441 |
| 2007-12-27 | 430 | 433 | 428 | 432 | 2,700 | 432 |
| 2007-12-26 | 435 | 437 | 420 | 426 | 12,900 | 426 |
| 2007-12-25 | 440 | 444 | 432 | 432 | 12,500 | 432 |
| 2007-12-21 | 440 | 440 | 437 | 440 | 3,000 | 440 |
| 2007-12-20 | 451 | 451 | 440 | 440 | 1,300 | 440 |
| 2007-12-19 | 452 | 453 | 445 | 451 | 3,000 | 451 |
| 2007-12-18 | 472 | 472 | 451 | 452 | 29,900 | 452 |
| 2007-12-17 | 450 | 453 | 446 | 452 | 4,400 | 452 |
| 2007-12-14 | 461 | 470 | 450 | 470 | 11,800 | 470 |
| 2007-12-13 | 455 | 470 | 455 | 468 | 10,200 | 468 |
| 2007-12-12 | 452 | 464 | 450 | 464 | 6,100 | 464 |
| 2007-12-11 | 457 | 458 | 453 | 455 | 2,200 | 455 |
| 2007-12-10 | 459 | 459 | 453 | 453 | 1,300 | 453 |
| 2007-12-07 | 455 | 459 | 455 | 455 | 1,800 | 455 |
| 2007-12-06 | 444 | 458 | 444 | 453 | 1,600 | 453 |
| 2007-12-05 | 469 | 469 | 444 | 444 | 25,200 | 444 |
| 2007-12-04 | 438 | 449 | 438 | 449 | 6,800 | 449 |
| 2007-12-03 | 439 | 441 | 432 | 435 | 4,500 | 435 |
| 2007-11-30 | 428 | 440 | 427 | 440 | 10,500 | 440 |
| 2007-11-29 | 428 | 428 | 420 | 426 | 1,900 | 426 |
| 2007-11-28 | 412 | 421 | 412 | 416 | 1,700 | 416 |
| 2007-11-27 | 420 | 420 | 408 | 411 | 3,500 | 411 |
| 2007-11-26 | 418 | 418 | 411 | 411 | 4,900 | 411 |
| 2007-11-22 | 408 | 413 | 408 | 411 | 2,700 | 411 |
| 2007-11-21 | 412 | 424 | 412 | 421 | 1,300 | 421 |
| 2007-11-20 | 420 | 425 | 385 | 425 | 23,600 | 425 |
| 2007-11-19 | 440 | 449 | 437 | 437 | 2,900 | 437 |
| 2007-11-16 | 440 | 446 | 438 | 440 | 7,000 | 440 |
| 2007-11-15 | 441 | 455 | 441 | 455 | 1,700 | 455 |
| 2007-11-14 | 441 | 443 | 441 | 441 | 2,000 | 441 |
| 2007-11-13 | 440 | 440 | 440 | 440 | 1,600 | 440 |
| 2007-11-12 | 451 | 451 | 430 | 440 | 6,000 | 440 |
| 2007-11-09 | 455 | 455 | 453 | 453 | 3,900 | 453 |
| 2007-11-08 | 460 | 460 | 453 | 454 | 2,700 | 454 |
| 2007-11-07 | 462 | 462 | 460 | 460 | 1,700 | 460 |
| 2007-11-06 | 460 | 462 | 460 | 462 | 900 | 462 |
| 2007-11-05 | 469 | 469 | 460 | 460 | 9,900 | 460 |
| 2007-11-02 | 460 | 460 | 455 | 460 | 8,400 | 460 |
| 2007-11-01 | 463 | 469 | 460 | 460 | 5,400 | 460 |
| 2007-10-31 | 460 | 465 | 459 | 463 | 1,000 | 463 |
| 2007-10-30 | 458 | 466 | 456 | 458 | 1,700 | 458 |
| 2007-10-29 | 460 | 460 | 453 | 456 | 3,300 | 456 |
| 2007-10-26 | 455 | 458 | 453 | 457 | 3,400 | 457 |
| 2007-10-25 | 456 | 457 | 456 | 457 | 1,900 | 457 |
| 2007-10-24 | 455 | 460 | 455 | 456 | 3,400 | 456 |
| 2007-10-23 | 452 | 460 | 452 | 457 | 1,800 | 457 |
| 2007-10-22 | 461 | 461 | 452 | 453 | 7,900 | 453 |
| 2007-10-19 | 461 | 464 | 460 | 462 | 2,500 | 462 |
| 2007-10-18 | 463 | 463 | 460 | 460 | 3,600 | 460 |
| 2007-10-17 | 457 | 470 | 454 | 469 | 36,400 | 469 |
| 2007-10-16 | 484 | 490 | 476 | 487 | 14,200 | 487 |
| 2007-10-15 | 469 | 485 | 469 | 485 | 11,800 | 485 |
| 2007-10-12 | 473 | 475 | 471 | 471 | 4,200 | 471 |
| 2007-10-11 | 476 | 476 | 472 | 474 | 10,000 | 474 |
| 2007-10-10 | 474 | 475 | 472 | 473 | 3,600 | 473 |
| 2007-10-09 | 471 | 474 | 471 | 474 | 2,700 | 474 |
| 2007-10-05 | 483 | 483 | 474 | 476 | 12,200 | 476 |
| 2007-10-04 | 472 | 478 | 470 | 478 | 2,000 | 478 |
| 2007-10-03 | 469 | 475 | 466 | 466 | 5,100 | 466 |
| 2007-10-02 | 468 | 475 | 466 | 468 | 3,800 | 468 |
| 2007-10-01 | 472 | 474 | 466 | 466 | 6,400 | 466 |
| 2007-09-28 | 468 | 469 | 465 | 466 | 2,700 | 466 |
| 2007-09-27 | 464 | 468 | 464 | 466 | 4,100 | 466 |
| 2007-09-26 | 460 | 463 | 460 | 463 | 2,000 | 463 |
| 2007-09-25 | 461 | 464 | 460 | 460 | 2,800 | 460 |
| 2007-09-21 | 463 | 468 | 462 | 465 | 4,100 | 465 |
| 2007-09-20 | 464 | 464 | 460 | 461 | 8,500 | 461 |
| 2007-09-19 | 464 | 464 | 458 | 464 | 5,100 | 464 |
| 2007-09-18 | 462 | 462 | 453 | 460 | 2,800 | 460 |
| 2007-09-14 | 458 | 468 | 458 | 467 | 5,400 | 467 |
| 2007-09-13 | 470 | 475 | 470 | 470 | 2,000 | 470 |
| 2007-09-12 | 475 | 477 | 470 | 470 | 3,700 | 470 |
| 2007-09-11 | 466 | 470 | 466 | 467 | 1,700 | 467 |
| 2007-09-10 | 470 | 470 | 465 | 467 | 3,700 | 467 |
| 2007-09-07 | 472 | 480 | 470 | 470 | 12,400 | 470 |
| 2007-09-06 | 475 | 475 | 473 | 473 | 11,100 | 473 |
| 2007-09-05 | 492 | 492 | 480 | 480 | 11,100 | 480 |
| 2007-09-04 | 488 | 490 | 482 | 490 | 5,900 | 490 |
| 2007-09-03 | 482 | 487 | 482 | 487 | 800 | 487 |
| 2007-08-31 | 476 | 480 | 476 | 480 | 1,800 | 480 |
| 2007-08-30 | 475 | 475 | 473 | 475 | 3,500 | 475 |
| 2007-08-29 | 477 | 477 | 471 | 472 | 7,500 | 472 |
| 2007-08-28 | 477 | 480 | 476 | 476 | 4,500 | 476 |
| 2007-08-27 | 479 | 479 | 476 | 479 | 6,300 | 479 |
| 2007-08-24 | 475 | 477 | 474 | 475 | 1,000 | 475 |
| 2007-08-23 | 479 | 479 | 474 | 474 | 2,800 | 474 |
| 2007-08-22 | 471 | 474 | 471 | 473 | 4,300 | 473 |
| 2007-08-21 | 471 | 476 | 471 | 472 | 4,600 | 472 |
| 2007-08-20 | 479 | 479 | 470 | 471 | 5,100 | 471 |
| 2007-08-17 | 473 | 474 | 470 | 470 | 11,000 | 470 |
| 2007-08-16 | 480 | 480 | 472 | 478 | 10,700 | 478 |
| 2007-08-15 | 482 | 483 | 481 | 481 | 9,100 | 481 |
| 2007-08-14 | 489 | 490 | 482 | 482 | 7,400 | 482 |
| 2007-08-13 | 489 | 489 | 487 | 487 | 2,900 | 487 |
| 2007-08-10 | 490 | 491 | 486 | 488 | 4,500 | 488 |
| 2007-08-09 | 495 | 495 | 491 | 491 | 3,700 | 491 |
| 2007-08-08 | 490 | 491 | 490 | 490 | 1,700 | 490 |
| 2007-08-07 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2007-08-06 | 499 | 499 | 492 | 492 | 9,300 | 492 |
| 2007-08-03 | 494 | 495 | 492 | 494 | 6,300 | 494 |
| 2007-08-02 | 492 | 496 | 492 | 495 | 5,600 | 495 |
| 2007-08-01 | 494 | 494 | 491 | 493 | 2,100 | 493 |
| 2007-07-31 | 495 | 496 | 493 | 496 | 8,600 | 496 |
| 2007-07-30 | 490 | 500 | 490 | 500 | 18,500 | 500 |
| 2007-07-27 | 493 | 500 | 491 | 495 | 8,000 | 495 |
| 2007-07-26 | 494 | 497 | 493 | 495 | 9,200 | 495 |
| 2007-07-25 | 493 | 500 | 492 | 500 | 5,000 | 500 |
| 2007-07-24 | 491 | 499 | 491 | 499 | 5,600 | 499 |
| 2007-07-23 | 492 | 495 | 490 | 494 | 7,300 | 494 |
| 2007-07-20 | 500 | 504 | 497 | 500 | 6,300 | 500 |
| 2007-07-19 | 499 | 503 | 499 | 499 | 3,300 | 499 |
| 2007-07-18 | 487 | 499 | 487 | 499 | 21,700 | 499 |
| 2007-07-17 | 506 | 512 | 504 | 512 | 18,500 | 512 |
| 2007-07-13 | 504 | 509 | 504 | 506 | 5,000 | 506 |
| 2007-07-12 | 508 | 509 | 504 | 505 | 2,400 | 505 |
| 2007-07-11 | 508 | 509 | 504 | 509 | 2,600 | 509 |
| 2007-07-10 | 510 | 512 | 507 | 507 | 12,400 | 507 |
| 2007-07-09 | 506 | 511 | 506 | 510 | 4,900 | 510 |
| 2007-07-06 | 503 | 510 | 503 | 510 | 2,300 | 510 |
| 2007-07-05 | 517 | 517 | 501 | 503 | 34,400 | 503 |
| 2007-07-04 | 505 | 507 | 501 | 507 | 9,300 | 507 |
| 2007-07-03 | 502 | 503 | 502 | 502 | 1,900 | 502 |
| 2007-07-02 | 499 | 500 | 498 | 500 | 16,000 | 500 |
| 2007-06-29 | 499 | 500 | 497 | 497 | 4,300 | 497 |
| 2007-06-28 | 499 | 500 | 498 | 500 | 2,700 | 500 |
| 2007-06-27 | 504 | 505 | 500 | 500 | 7,900 | 500 |
| 2007-06-26 | 500 | 505 | 500 | 501 | 3,900 | 501 |
| 2007-06-25 | 505 | 505 | 501 | 501 | 1,100 | 501 |
| 2007-06-22 | 502 | 504 | 498 | 504 | 5,800 | 504 |
| 2007-06-21 | 501 | 503 | 498 | 502 | 4,900 | 502 |
| 2007-06-20 | 504 | 504 | 496 | 496 | 12,200 | 496 |
| 2007-06-19 | 505 | 505 | 502 | 504 | 9,600 | 504 |
| 2007-06-18 | 502 | 508 | 502 | 507 | 12,200 | 507 |
| 2007-06-15 | 508 | 509 | 502 | 504 | 37,400 | 504 |
| 2007-06-14 | 482 | 494 | 482 | 494 | 14,800 | 494 |
| 2007-06-13 | 486 | 486 | 483 | 485 | 2,300 | 485 |
| 2007-06-12 | 488 | 491 | 488 | 490 | 9,600 | 490 |
| 2007-06-11 | 483 | 487 | 482 | 487 | 3,000 | 487 |
| 2007-06-08 | 483 | 483 | 480 | 483 | 2,400 | 483 |
| 2007-06-07 | 480 | 482 | 480 | 480 | 1,300 | 480 |
| 2007-06-06 | 484 | 484 | 477 | 477 | 4,700 | 477 |
| 2007-06-05 | 495 | 495 | 477 | 480 | 20,700 | 480 |
| 2007-06-04 | 482 | 490 | 481 | 490 | 17,700 | 490 |
| 2007-06-01 | 481 | 481 | 475 | 477 | 4,600 | 477 |
| 2007-05-31 | 478 | 480 | 476 | 476 | 2,300 | 476 |
| 2007-05-30 | 479 | 479 | 477 | 477 | 700 | 477 |
| 2007-05-29 | 475 | 480 | 475 | 480 | 6,400 | 480 |
| 2007-05-28 | 476 | 480 | 475 | 480 | 2,600 | 480 |
| 2007-05-25 | 477 | 480 | 474 | 476 | 2,300 | 476 |
| 2007-05-24 | 474 | 478 | 474 | 478 | 4,600 | 478 |
| 2007-05-23 | 475 | 475 | 471 | 475 | 5,000 | 475 |
| 2007-05-22 | 475 | 475 | 471 | 471 | 6,600 | 471 |
| 2007-05-21 | 478 | 478 | 474 | 475 | 16,300 | 475 |
| 2007-05-18 | 482 | 483 | 477 | 479 | 4,800 | 479 |
| 2007-05-17 | 475 | 483 | 475 | 482 | 6,100 | 482 |
| 2007-05-16 | 482 | 482 | 476 | 480 | 10,200 | 480 |
| 2007-05-15 | 482 | 485 | 482 | 482 | 5,000 | 482 |
| 2007-05-14 | 482 | 486 | 481 | 482 | 6,100 | 482 |
| 2007-05-11 | 482 | 486 | 481 | 482 | 3,000 | 482 |
| 2007-05-10 | 484 | 487 | 482 | 482 | 6,000 | 482 |
| 2007-05-09 | 482 | 484 | 482 | 484 | 5,400 | 484 |
| 2007-05-08 | 483 | 483 | 480 | 482 | 4,900 | 482 |
| 2007-05-07 | 496 | 496 | 480 | 481 | 25,700 | 481 |
| 2007-05-02 | 483 | 484 | 481 | 481 | 11,300 | 481 |
| 2007-05-01 | 484 | 486 | 483 | 483 | 5,200 | 483 |
| 2007-04-27 | 488 | 489 | 483 | 489 | 3,200 | 489 |
| 2007-04-26 | 492 | 492 | 482 | 483 | 8,100 | 483 |
| 2007-04-25 | 482 | 483 | 481 | 481 | 2,800 | 481 |
| 2007-04-24 | 489 | 489 | 481 | 483 | 2,200 | 483 |
| 2007-04-23 | 493 | 493 | 480 | 480 | 9,300 | 480 |
| 2007-04-20 | 493 | 493 | 490 | 492 | 7,400 | 492 |
| 2007-04-19 | 493 | 493 | 488 | 490 | 24,200 | 490 |
| 2007-04-18 | 480 | 488 | 479 | 488 | 6,000 | 488 |
| 2007-04-17 | 475 | 479 | 475 | 479 | 7,100 | 479 |
| 2007-04-16 | 477 | 477 | 475 | 477 | 6,800 | 477 |
| 2007-04-13 | 480 | 480 | 477 | 477 | 1,400 | 477 |
| 2007-04-12 | 488 | 488 | 475 | 476 | 6,900 | 476 |
| 2007-04-11 | 477 | 481 | 477 | 481 | 1,300 | 481 |
| 2007-04-10 | 480 | 480 | 477 | 478 | 6,100 | 478 |
| 2007-04-09 | 479 | 480 | 476 | 480 | 7,100 | 480 |
| 2007-04-06 | 483 | 484 | 475 | 484 | 10,100 | 484 |
| 2007-04-05 | 495 | 495 | 482 | 482 | 9,800 | 482 |
| 2007-04-04 | 478 | 480 | 478 | 480 | 3,800 | 480 |
| 2007-04-03 | 488 | 488 | 476 | 476 | 3,200 | 476 |
| 2007-04-02 | 485 | 486 | 484 | 484 | 6,200 | 484 |
| 2007-03-30 | 485 | 485 | 480 | 484 | 4,900 | 484 |
| 2007-03-29 | 481 | 481 | 475 | 480 | 4,100 | 480 |
| 2007-03-28 | 481 | 485 | 481 | 485 | 5,900 | 485 |
| 2007-03-27 | 485 | 485 | 482 | 482 | 2,600 | 482 |
| 2007-03-26 | 493 | 494 | 481 | 481 | 44,200 | 481 |
| 2007-03-23 | 490 | 493 | 487 | 493 | 8,400 | 493 |
| 2007-03-22 | 490 | 493 | 487 | 490 | 25,700 | 490 |
| 2007-03-20 | 490 | 491 | 489 | 489 | 14,000 | 489 |
| 2007-03-19 | 490 | 490 | 489 | 490 | 8,700 | 490 |
| 2007-03-16 | 495 | 495 | 487 | 488 | 16,900 | 488 |
| 2007-03-15 | 494 | 497 | 494 | 496 | 6,300 | 496 |
| 2007-03-14 | 499 | 499 | 495 | 498 | 8,600 | 498 |
| 2007-03-13 | 501 | 505 | 498 | 500 | 18,300 | 500 |
| 2007-03-12 | 503 | 503 | 497 | 501 | 11,400 | 501 |
| 2007-03-09 | 494 | 495 | 493 | 494 | 11,400 | 494 |
| 2007-03-08 | 493 | 493 | 487 | 490 | 35,600 | 490 |
| 2007-03-07 | 497 | 500 | 490 | 495 | 41,900 | 495 |
| 2007-03-06 | 491 | 500 | 490 | 495 | 30,200 | 495 |
| 2007-03-05 | 498 | 500 | 496 | 496 | 21,200 | 496 |
| 2007-03-02 | 507 | 508 | 504 | 504 | 37,000 | 504 |
| 2007-03-01 | 509 | 512 | 505 | 505 | 47,500 | 505 |
| 2007-02-28 | 510 | 510 | 497 | 507 | 31,300 | 507 |
| 2007-02-27 | 514 | 514 | 513 | 513 | 21,100 | 513 |
| 2007-02-26 | 515 | 515 | 512 | 515 | 17,500 | 515 |
| 2007-02-23 | 513 | 516 | 513 | 515 | 21,000 | 515 |
| 2007-02-22 | 511 | 515 | 511 | 514 | 9,600 | 514 |
| 2007-02-21 | 519 | 519 | 515 | 515 | 3,400 | 515 |
| 2007-02-20 | 520 | 520 | 515 | 515 | 6,400 | 515 |
| 2007-02-19 | 514 | 515 | 511 | 515 | 9,000 | 515 |
| 2007-02-16 | 513 | 515 | 511 | 514 | 5,700 | 514 |
| 2007-02-15 | 512 | 512 | 509 | 509 | 18,200 | 509 |
| 2007-02-14 | 512 | 512 | 510 | 511 | 10,100 | 511 |
| 2007-02-13 | 514 | 514 | 511 | 511 | 5,100 | 511 |
| 2007-02-09 | 515 | 515 | 514 | 514 | 7,000 | 514 |
| 2007-02-08 | 515 | 517 | 514 | 517 | 8,900 | 517 |
| 2007-02-07 | 516 | 516 | 514 | 514 | 3,800 | 514 |
| 2007-02-06 | 512 | 514 | 512 | 514 | 2,900 | 514 |
| 2007-02-05 | 512 | 519 | 512 | 515 | 13,200 | 515 |
| 2007-02-02 | 507 | 520 | 507 | 515 | 9,400 | 515 |
| 2007-02-01 | 509 | 510 | 505 | 506 | 7,100 | 506 |
| 2007-01-31 | 508 | 509 | 508 | 509 | 2,300 | 509 |
| 2007-01-30 | 512 | 517 | 506 | 506 | 29,800 | 506 |
| 2007-01-29 | 510 | 515 | 508 | 511 | 17,400 | 511 |
| 2007-01-26 | 513 | 518 | 501 | 504 | 48,000 | 504 |
| 2007-01-25 | 526 | 527 | 522 | 526 | 5,300 | 526 |
| 2007-01-24 | 527 | 527 | 520 | 520 | 16,000 | 520 |
| 2007-01-23 | 524 | 526 | 524 | 524 | 14,200 | 524 |
| 2007-01-22 | 525 | 526 | 523 | 524 | 14,800 | 524 |
| 2007-01-19 | 522 | 524 | 521 | 523 | 6,000 | 523 |
| 2007-01-18 | 522 | 522 | 520 | 521 | 4,100 | 521 |
| 2007-01-17 | 523 | 523 | 517 | 520 | 7,400 | 520 |
| 2007-01-16 | 527 | 528 | 523 | 526 | 5,500 | 526 |
| 2007-01-15 | 515 | 528 | 515 | 528 | 16,400 | 528 |
| 2007-01-12 | 522 | 523 | 521 | 522 | 6,300 | 522 |
| 2007-01-11 | 523 | 525 | 522 | 522 | 8,200 | 522 |
| 2007-01-10 | 522 | 522 | 518 | 521 | 5,500 | 521 |
| 2007-01-09 | 521 | 521 | 520 | 521 | 5,300 | 521 |
| 2007-01-05 | 522 | 522 | 520 | 522 | 35,600 | 522 |
| 2007-01-04 | 519 | 522 | 519 | 522 | 2,400 | 522 |
分割・併合履歴 ： [2005-03-15]1株→2株