2354 (株)YE DIGITAL の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 310 | 343 | 310 | 343 | 10,000 | 343 |
| 2008-12-29 | 310 | 313 | 301 | 310 | 4,600 | 310 |
| 2008-12-26 | 300 | 302 | 299 | 299 | 2,300 | 299 |
| 2008-12-25 | 295 | 295 | 294 | 295 | 300 | 295 |
| 2008-12-24 | 293 | 302 | 292 | 297 | 5,400 | 297 |
| 2008-12-22 | 299 | 300 | 292 | 292 | 2,500 | 292 |
| 2008-12-19 | 310 | 310 | 298 | 298 | 600 | 298 |
| 2008-12-18 | 330 | 330 | 305 | 310 | 39,500 | 310 |
| 2008-12-17 | 314 | 325 | 314 | 325 | 15,000 | 325 |
| 2008-12-16 | 311 | 315 | 305 | 315 | 5,800 | 315 |
| 2008-12-15 | 297 | 307 | 297 | 307 | 800 | 307 |
| 2008-12-12 | 310 | 310 | 306 | 307 | 4,500 | 307 |
| 2008-12-11 | 303 | 308 | 303 | 307 | 3,800 | 307 |
| 2008-12-10 | 290 | 307 | 290 | 301 | 700 | 301 |
| 2008-12-09 | 302 | 302 | 287 | 290 | 1,700 | 290 |
| 2008-12-08 | 304 | 304 | 302 | 302 | 400 | 302 |
| 2008-12-05 | 315 | 315 | 273 | 304 | 41,500 | 304 |
| 2008-12-04 | 299 | 319 | 299 | 317 | 29,200 | 317 |
| 2008-12-03 | 292 | 299 | 292 | 297 | 8,200 | 297 |
| 2008-12-02 | 291 | 293 | 289 | 290 | 2,400 | 290 |
| 2008-12-01 | 280 | 290 | 280 | 290 | 800 | 290 |
| 2008-11-28 | 278 | 280 | 277 | 280 | 4,200 | 280 |
| 2008-11-27 | 278 | 280 | 278 | 279 | 1,500 | 279 |
| 2008-11-26 | 269 | 269 | 263 | 265 | 6,800 | 265 |
| 2008-11-25 | 263 | 270 | 263 | 266 | 5,100 | 266 |
| 2008-11-21 | 257 | 280 | 257 | 280 | 3,000 | 280 |
| 2008-11-20 | 275 | 275 | 252 | 252 | 2,400 | 252 |
| 2008-11-18 | 294 | 294 | 294 | 294 | 700 | 294 |
| 2008-11-17 | 294 | 294 | 293 | 293 | 800 | 293 |
| 2008-11-14 | 298 | 300 | 295 | 295 | 1,000 | 295 |
| 2008-11-13 | 290 | 293 | 290 | 293 | 1,200 | 293 |
| 2008-11-11 | 276 | 287 | 276 | 287 | 1,900 | 287 |
| 2008-11-10 | 281 | 290 | 281 | 290 | 2,300 | 290 |
| 2008-11-07 | 289 | 293 | 280 | 293 | 2,700 | 293 |
| 2008-11-06 | 304 | 304 | 300 | 303 | 1,500 | 303 |
| 2008-11-05 | 308 | 315 | 303 | 309 | 18,100 | 309 |
| 2008-11-04 | 292 | 310 | 290 | 310 | 17,100 | 310 |
| 2008-10-31 | 290 | 290 | 284 | 285 | 1,900 | 285 |
| 2008-10-30 | 265 | 282 | 265 | 282 | 1,100 | 282 |
| 2008-10-29 | 260 | 267 | 259 | 267 | 5,200 | 267 |
| 2008-10-28 | 237 | 259 | 220 | 259 | 12,000 | 259 |
| 2008-10-27 | 276 | 280 | 252 | 252 | 1,400 | 252 |
| 2008-10-24 | 260 | 262 | 250 | 251 | 7,200 | 251 |
| 2008-10-23 | 262 | 263 | 262 | 263 | 1,100 | 263 |
| 2008-10-22 | 276 | 276 | 261 | 276 | 2,500 | 276 |
| 2008-10-21 | 309 | 309 | 284 | 289 | 2,700 | 289 |
| 2008-10-20 | 300 | 300 | 299 | 299 | 2,900 | 299 |
| 2008-10-17 | 268 | 277 | 268 | 277 | 2,700 | 277 |
| 2008-10-16 | 250 | 265 | 250 | 265 | 2,800 | 265 |
| 2008-10-15 | 293 | 293 | 263 | 263 | 9,800 | 263 |
| 2008-10-14 | 230 | 248 | 230 | 248 | 8,800 | 248 |
| 2008-10-10 | 220 | 221 | 202 | 215 | 9,500 | 215 |
| 2008-10-09 | 201 | 225 | 201 | 225 | 6,400 | 225 |
| 2008-10-08 | 260 | 260 | 192 | 202 | 15,000 | 202 |
| 2008-10-07 | 250 | 267 | 245 | 245 | 5,600 | 245 |
| 2008-10-06 | 286 | 287 | 271 | 276 | 9,500 | 276 |
| 2008-10-03 | 349 | 349 | 320 | 321 | 16,400 | 321 |
| 2008-10-02 | 329 | 335 | 325 | 335 | 4,200 | 335 |
| 2008-10-01 | 334 | 334 | 319 | 326 | 3,300 | 326 |
| 2008-09-30 | 320 | 323 | 315 | 323 | 4,600 | 323 |
| 2008-09-29 | 330 | 332 | 330 | 330 | 1,800 | 330 |
| 2008-09-26 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2008-09-25 | 331 | 335 | 331 | 335 | 1,800 | 335 |
| 2008-09-24 | 340 | 340 | 335 | 339 | 4,600 | 339 |
| 2008-09-22 | 342 | 342 | 340 | 340 | 1,400 | 340 |
| 2008-09-19 | 333 | 348 | 333 | 348 | 5,800 | 348 |
| 2008-09-18 | 344 | 344 | 330 | 333 | 2,800 | 333 |
| 2008-09-17 | 315 | 349 | 315 | 349 | 8,600 | 349 |
| 2008-09-16 | 289 | 320 | 289 | 318 | 6,500 | 318 |
| 2008-09-12 | 341 | 341 | 341 | 341 | 200 | 341 |
| 2008-09-11 | 337 | 340 | 335 | 336 | 2,300 | 336 |
| 2008-09-10 | 338 | 338 | 338 | 338 | 300 | 338 |
| 2008-09-09 | 340 | 340 | 338 | 338 | 200 | 338 |
| 2008-09-08 | 336 | 336 | 336 | 336 | 200 | 336 |
| 2008-09-05 | 339 | 342 | 333 | 333 | 15,900 | 333 |
| 2008-09-04 | 344 | 359 | 342 | 359 | 11,100 | 359 |
| 2008-09-03 | 337 | 348 | 337 | 348 | 4,100 | 348 |
| 2008-09-02 | 338 | 338 | 334 | 334 | 1,900 | 334 |
| 2008-09-01 | 338 | 338 | 335 | 338 | 2,100 | 338 |
| 2008-08-29 | 339 | 339 | 338 | 338 | 500 | 338 |
| 2008-08-28 | 338 | 339 | 338 | 339 | 1,100 | 339 |
| 2008-08-27 | 338 | 338 | 335 | 338 | 1,700 | 338 |
| 2008-08-26 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2008-08-25 | 334 | 339 | 333 | 339 | 1,500 | 339 |
| 2008-08-22 | 338 | 338 | 335 | 335 | 2,600 | 335 |
| 2008-08-21 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2008-08-20 | 340 | 340 | 337 | 338 | 1,800 | 338 |
| 2008-08-19 | 350 | 350 | 340 | 350 | 1,500 | 350 |
| 2008-08-18 | 341 | 347 | 341 | 347 | 2,600 | 347 |
| 2008-08-15 | 340 | 346 | 340 | 346 | 500 | 346 |
| 2008-08-14 | 343 | 343 | 340 | 340 | 1,600 | 340 |
| 2008-08-13 | 345 | 345 | 345 | 345 | 2,400 | 345 |
| 2008-08-12 | 345 | 345 | 342 | 345 | 400 | 345 |
| 2008-08-11 | 342 | 347 | 342 | 347 | 1,900 | 347 |
| 2008-08-08 | 349 | 349 | 340 | 343 | 5,200 | 343 |
| 2008-08-07 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2008-08-06 | 345 | 350 | 345 | 350 | 800 | 350 |
| 2008-08-05 | 355 | 355 | 342 | 351 | 12,900 | 351 |
| 2008-08-04 | 349 | 355 | 345 | 351 | 10,700 | 351 |
| 2008-08-01 | 348 | 348 | 344 | 348 | 1,600 | 348 |
| 2008-07-31 | 350 | 350 | 345 | 348 | 4,400 | 348 |
| 2008-07-30 | 350 | 350 | 347 | 349 | 3,100 | 349 |
| 2008-07-29 | 347 | 347 | 343 | 343 | 1,300 | 343 |
| 2008-07-28 | 343 | 347 | 343 | 347 | 600 | 347 |
| 2008-07-25 | 348 | 348 | 342 | 345 | 2,200 | 345 |
| 2008-07-24 | 351 | 352 | 348 | 348 | 1,600 | 348 |
| 2008-07-23 | 351 | 353 | 351 | 353 | 2,300 | 353 |
| 2008-07-22 | 344 | 353 | 344 | 353 | 900 | 353 |
| 2008-07-18 | 354 | 354 | 353 | 353 | 1,000 | 353 |
| 2008-07-17 | 351 | 351 | 350 | 350 | 1,000 | 350 |
| 2008-07-16 | 347 | 349 | 345 | 346 | 1,500 | 346 |
| 2008-07-15 | 351 | 358 | 349 | 350 | 1,500 | 350 |
| 2008-07-14 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2008-07-11 | 355 | 355 | 350 | 355 | 2,600 | 355 |
| 2008-07-10 | 351 | 353 | 350 | 353 | 3,700 | 353 |
| 2008-07-09 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2008-07-08 | 351 | 363 | 351 | 362 | 1,000 | 362 |
| 2008-07-07 | 359 | 359 | 351 | 353 | 5,000 | 353 |
| 2008-07-04 | 374 | 374 | 371 | 371 | 22,900 | 371 |
| 2008-07-03 | 353 | 370 | 353 | 370 | 17,700 | 370 |
| 2008-07-02 | 367 | 367 | 350 | 363 | 5,200 | 363 |
| 2008-07-01 | 364 | 369 | 364 | 365 | 2,600 | 365 |
| 2008-06-30 | 348 | 360 | 343 | 360 | 8,900 | 360 |
| 2008-06-27 | 361 | 361 | 353 | 353 | 4,400 | 353 |
| 2008-06-26 | 367 | 367 | 360 | 360 | 2,800 | 360 |
| 2008-06-25 | 360 | 367 | 360 | 367 | 1,700 | 367 |
| 2008-06-24 | 354 | 365 | 354 | 363 | 2,100 | 363 |
| 2008-06-23 | 370 | 370 | 365 | 370 | 1,400 | 370 |
| 2008-06-20 | 375 | 380 | 370 | 370 | 1,100 | 370 |
| 2008-06-19 | 380 | 382 | 377 | 377 | 5,100 | 377 |
| 2008-06-18 | 384 | 384 | 377 | 382 | 7,600 | 382 |
| 2008-06-17 | 381 | 381 | 367 | 377 | 6,700 | 377 |
| 2008-06-16 | 396 | 396 | 371 | 377 | 45,600 | 377 |
| 2008-06-13 | 347 | 347 | 345 | 347 | 2,800 | 347 |
| 2008-06-12 | 341 | 348 | 340 | 347 | 5,200 | 347 |
| 2008-06-11 | 340 | 344 | 336 | 344 | 6,600 | 344 |
| 2008-06-10 | 340 | 343 | 339 | 343 | 600 | 343 |
| 2008-06-09 | 340 | 341 | 340 | 340 | 2,800 | 340 |
| 2008-06-06 | 349 | 349 | 340 | 342 | 16,600 | 342 |
| 2008-06-05 | 349 | 349 | 345 | 349 | 14,700 | 349 |
| 2008-06-04 | 340 | 348 | 339 | 348 | 12,800 | 348 |
| 2008-06-03 | 337 | 339 | 335 | 337 | 6,700 | 337 |
| 2008-06-02 | 338 | 340 | 336 | 340 | 3,400 | 340 |
| 2008-05-30 | 340 | 343 | 334 | 342 | 6,500 | 342 |
| 2008-05-29 | 344 | 344 | 333 | 336 | 2,400 | 336 |
| 2008-05-28 | 338 | 340 | 338 | 340 | 200 | 340 |
| 2008-05-27 | 338 | 344 | 335 | 340 | 1,100 | 340 |
| 2008-05-26 | 339 | 344 | 336 | 340 | 1,700 | 340 |
| 2008-05-23 | 344 | 344 | 339 | 339 | 10,500 | 339 |
| 2008-05-22 | 335 | 340 | 335 | 339 | 3,300 | 339 |
| 2008-05-21 | 340 | 345 | 340 | 340 | 1,100 | 340 |
| 2008-05-20 | 350 | 350 | 330 | 344 | 9,900 | 344 |
| 2008-05-19 | 350 | 350 | 336 | 340 | 4,500 | 340 |
| 2008-05-16 | 345 | 350 | 345 | 350 | 1,300 | 350 |
| 2008-05-15 | 330 | 345 | 330 | 345 | 11,800 | 345 |
| 2008-05-14 | 332 | 332 | 325 | 329 | 8,300 | 329 |
| 2008-05-13 | 332 | 335 | 331 | 334 | 3,600 | 334 |
| 2008-05-12 | 340 | 340 | 332 | 332 | 3,500 | 332 |
| 2008-05-09 | 341 | 350 | 341 | 343 | 6,200 | 343 |
| 2008-05-08 | 343 | 343 | 341 | 341 | 5,400 | 341 |
| 2008-05-07 | 354 | 354 | 347 | 347 | 18,000 | 347 |
| 2008-05-02 | 344 | 349 | 339 | 349 | 14,100 | 349 |
| 2008-05-01 | 342 | 349 | 342 | 347 | 8,100 | 347 |
| 2008-04-30 | 345 | 349 | 343 | 344 | 6,800 | 344 |
| 2008-04-28 | 340 | 350 | 330 | 343 | 21,900 | 343 |
| 2008-04-25 | 323 | 333 | 323 | 326 | 6,500 | 326 |
| 2008-04-24 | 325 | 325 | 320 | 324 | 3,800 | 324 |
| 2008-04-23 | 329 | 334 | 326 | 332 | 24,700 | 332 |
| 2008-04-22 | 311 | 316 | 310 | 316 | 5,100 | 316 |
| 2008-04-21 | 303 | 312 | 302 | 312 | 17,100 | 312 |
| 2008-04-18 | 296 | 321 | 296 | 320 | 32,200 | 320 |
| 2008-04-17 | 324 | 330 | 321 | 321 | 15,600 | 321 |
| 2008-04-16 | 345 | 360 | 316 | 334 | 136,800 | 334 |
| 2008-04-15 | 337 | 337 | 337 | 337 | 33,700 | 337 |
| 2008-04-14 | 258 | 258 | 256 | 257 | 5,800 | 257 |
| 2008-04-11 | 258 | 259 | 254 | 258 | 1,100 | 258 |
| 2008-04-10 | 250 | 255 | 250 | 251 | 4,500 | 251 |
| 2008-04-09 | 253 | 255 | 251 | 254 | 700 | 254 |
| 2008-04-08 | 259 | 259 | 252 | 255 | 2,600 | 255 |
| 2008-04-07 | 259 | 259 | 251 | 254 | 6,500 | 254 |
| 2008-04-04 | 267 | 267 | 256 | 264 | 20,400 | 264 |
| 2008-04-03 | 249 | 259 | 249 | 255 | 5,300 | 255 |
| 2008-04-02 | 250 | 255 | 245 | 248 | 15,000 | 248 |
| 2008-04-01 | 261 | 262 | 249 | 249 | 34,100 | 249 |
| 2008-03-31 | 263 | 270 | 260 | 263 | 10,700 | 263 |
| 2008-03-28 | 261 | 270 | 261 | 269 | 3,600 | 269 |
| 2008-03-27 | 275 | 275 | 260 | 260 | 29,300 | 260 |
| 2008-03-26 | 272 | 275 | 270 | 270 | 2,400 | 270 |
| 2008-03-25 | 271 | 285 | 269 | 270 | 8,900 | 270 |
| 2008-03-24 | 275 | 275 | 270 | 270 | 8,800 | 270 |
| 2008-03-21 | 275 | 285 | 270 | 270 | 15,000 | 270 |
| 2008-03-19 | 282 | 290 | 278 | 283 | 6,400 | 283 |
| 2008-03-18 | 292 | 292 | 282 | 282 | 1,400 | 282 |
| 2008-03-17 | 289 | 289 | 280 | 282 | 2,300 | 282 |
| 2008-03-14 | 309 | 309 | 278 | 297 | 4,500 | 297 |
| 2008-03-13 | 318 | 323 | 317 | 317 | 2,400 | 317 |
| 2008-03-12 | 316 | 320 | 316 | 320 | 200 | 320 |
| 2008-03-11 | 320 | 320 | 315 | 315 | 1,000 | 315 |
| 2008-03-10 | 325 | 325 | 320 | 320 | 1,800 | 320 |
| 2008-03-07 | 325 | 325 | 318 | 323 | 4,900 | 323 |
| 2008-03-06 | 321 | 329 | 317 | 318 | 8,900 | 318 |
| 2008-03-05 | 339 | 339 | 320 | 330 | 16,200 | 330 |
| 2008-03-04 | 328 | 338 | 326 | 338 | 11,500 | 338 |
| 2008-03-03 | 327 | 327 | 317 | 325 | 3,100 | 325 |
| 2008-02-29 | 320 | 329 | 319 | 322 | 3,400 | 322 |
| 2008-02-28 | 317 | 320 | 317 | 320 | 2,100 | 320 |
| 2008-02-27 | 320 | 321 | 313 | 313 | 4,300 | 313 |
| 2008-02-26 | 320 | 320 | 318 | 320 | 5,500 | 320 |
| 2008-02-25 | 310 | 326 | 310 | 315 | 5,200 | 315 |
| 2008-02-22 | 318 | 318 | 312 | 312 | 1,400 | 312 |
| 2008-02-21 | 319 | 325 | 312 | 325 | 4,900 | 325 |
| 2008-02-20 | 323 | 324 | 314 | 314 | 6,800 | 314 |
| 2008-02-19 | 324 | 324 | 323 | 323 | 800 | 323 |
| 2008-02-18 | 319 | 319 | 315 | 318 | 2,500 | 318 |
| 2008-02-15 | 316 | 316 | 300 | 315 | 3,900 | 315 |
| 2008-02-14 | 316 | 316 | 315 | 316 | 2,300 | 316 |
| 2008-02-13 | 313 | 318 | 313 | 318 | 500 | 318 |
| 2008-02-12 | 315 | 316 | 312 | 312 | 2,100 | 312 |
| 2008-02-08 | 311 | 323 | 311 | 319 | 1,200 | 319 |
| 2008-02-07 | 319 | 319 | 315 | 315 | 200 | 315 |
| 2008-02-06 | 320 | 320 | 318 | 320 | 5,700 | 320 |
| 2008-02-05 | 333 | 333 | 320 | 323 | 17,300 | 323 |
| 2008-02-04 | 315 | 323 | 310 | 323 | 12,600 | 323 |
| 2008-02-01 | 305 | 320 | 305 | 310 | 8,900 | 310 |
| 2008-01-31 | 310 | 310 | 300 | 309 | 3,900 | 309 |
| 2008-01-30 | 301 | 310 | 300 | 309 | 5,400 | 309 |
| 2008-01-29 | 300 | 301 | 296 | 300 | 15,400 | 300 |
| 2008-01-28 | 296 | 296 | 295 | 296 | 12,800 | 296 |
| 2008-01-25 | 295 | 310 | 295 | 306 | 16,500 | 306 |
| 2008-01-24 | 324 | 324 | 295 | 310 | 67,200 | 310 |
| 2008-01-23 | 333 | 340 | 325 | 325 | 50,400 | 325 |
| 2008-01-22 | 364 | 379 | 361 | 363 | 6,400 | 363 |
| 2008-01-21 | 393 | 404 | 383 | 404 | 4,000 | 404 |
| 2008-01-18 | 364 | 410 | 364 | 410 | 6,600 | 410 |
| 2008-01-17 | 370 | 379 | 365 | 379 | 4,500 | 379 |
| 2008-01-16 | 390 | 390 | 351 | 370 | 13,900 | 370 |
| 2008-01-15 | 413 | 413 | 410 | 410 | 2,400 | 410 |
| 2008-01-11 | 425 | 425 | 413 | 413 | 2,000 | 413 |
| 2008-01-10 | 426 | 426 | 425 | 425 | 700 | 425 |
| 2008-01-09 | 421 | 428 | 412 | 428 | 2,000 | 428 |
| 2008-01-08 | 427 | 428 | 420 | 420 | 8,400 | 420 |
| 2008-01-07 | 447 | 447 | 432 | 440 | 13,100 | 440 |
| 2008-01-04 | 439 | 445 | 439 | 442 | 2,500 | 442 |
分割・併合履歴 ： [2005-03-15]1株→2株