2354 (株)YE DIGITAL の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 307 | 303 | 307 | 3,900 | 307 |
| 2009-12-29 | 299 | 304 | 298 | 304 | 5,100 | 304 |
| 2009-12-28 | 301 | 301 | 295 | 296 | 400 | 296 |
| 2009-12-25 | 290 | 305 | 290 | 300 | 4,900 | 300 |
| 2009-12-24 | 298 | 298 | 290 | 295 | 2,100 | 295 |
| 2009-12-22 | 293 | 300 | 293 | 300 | 2,900 | 300 |
| 2009-12-21 | 291 | 296 | 291 | 293 | 4,800 | 293 |
| 2009-12-18 | 320 | 320 | 293 | 298 | 41,500 | 298 |
| 2009-12-17 | 305 | 312 | 305 | 310 | 15,000 | 310 |
| 2009-12-16 | 299 | 305 | 297 | 305 | 11,100 | 305 |
| 2009-12-15 | 294 | 300 | 294 | 296 | 3,800 | 296 |
| 2009-12-14 | 289 | 292 | 288 | 291 | 1,100 | 291 |
| 2009-12-11 | 290 | 291 | 286 | 286 | 5,500 | 286 |
| 2009-12-10 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2009-12-09 | 291 | 293 | 291 | 293 | 1,300 | 293 |
| 2009-12-07 | 301 | 301 | 290 | 294 | 32,800 | 294 |
| 2009-12-04 | 302 | 310 | 301 | 306 | 27,100 | 306 |
| 2009-12-03 | 302 | 310 | 302 | 307 | 11,500 | 307 |
| 2009-12-02 | 309 | 309 | 298 | 302 | 6,100 | 302 |
| 2009-12-01 | 295 | 304 | 290 | 304 | 3,800 | 304 |
| 2009-11-30 | 288 | 294 | 288 | 289 | 5,800 | 289 |
| 2009-11-27 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-11-26 | 286 | 286 | 280 | 285 | 2,400 | 285 |
| 2009-11-25 | 272 | 297 | 271 | 297 | 3,900 | 297 |
| 2009-11-24 | 280 | 281 | 271 | 271 | 3,000 | 271 |
| 2009-11-20 | 285 | 290 | 285 | 285 | 6,900 | 285 |
| 2009-11-19 | 291 | 300 | 291 | 300 | 300 | 300 |
| 2009-11-18 | 292 | 304 | 292 | 304 | 1,800 | 304 |
| 2009-11-17 | 294 | 307 | 294 | 307 | 1,000 | 307 |
| 2009-11-16 | 300 | 301 | 297 | 301 | 1,600 | 301 |
| 2009-11-12 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2009-11-11 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-11-10 | 302 | 302 | 300 | 300 | 5,200 | 300 |
| 2009-11-09 | 303 | 305 | 302 | 302 | 2,500 | 302 |
| 2009-11-06 | 304 | 305 | 304 | 305 | 400 | 305 |
| 2009-11-05 | 302 | 305 | 301 | 302 | 14,800 | 302 |
| 2009-11-04 | 306 | 314 | 304 | 313 | 12,700 | 313 |
| 2009-11-02 | 305 | 309 | 303 | 309 | 3,400 | 309 |
| 2009-10-30 | 308 | 309 | 303 | 306 | 9,200 | 306 |
| 2009-10-29 | 310 | 310 | 305 | 306 | 3,400 | 306 |
| 2009-10-28 | 308 | 310 | 307 | 309 | 4,700 | 309 |
| 2009-10-27 | 307 | 307 | 307 | 307 | 1,100 | 307 |
| 2009-10-26 | 302 | 308 | 302 | 308 | 5,200 | 308 |
| 2009-10-23 | 306 | 306 | 306 | 306 | 600 | 306 |
| 2009-10-21 | 315 | 318 | 315 | 315 | 1,400 | 315 |
| 2009-10-20 | 317 | 318 | 315 | 315 | 1,600 | 315 |
| 2009-10-19 | 318 | 318 | 308 | 312 | 2,500 | 312 |
| 2009-10-16 | 307 | 307 | 305 | 306 | 1,400 | 306 |
| 2009-10-15 | 309 | 309 | 307 | 307 | 400 | 307 |
| 2009-10-14 | 306 | 321 | 306 | 321 | 1,800 | 321 |
| 2009-10-13 | 307 | 322 | 307 | 322 | 5,200 | 322 |
| 2009-10-08 | 310 | 320 | 310 | 317 | 3,400 | 317 |
| 2009-10-07 | 315 | 320 | 308 | 320 | 5,600 | 320 |
| 2009-10-06 | 308 | 308 | 308 | 308 | 400 | 308 |
| 2009-10-05 | 311 | 323 | 306 | 323 | 17,000 | 323 |
| 2009-10-02 | 313 | 317 | 313 | 316 | 6,400 | 316 |
| 2009-10-01 | 311 | 315 | 311 | 315 | 4,800 | 315 |
| 2009-09-30 | 310 | 315 | 308 | 308 | 2,900 | 308 |
| 2009-09-29 | 310 | 310 | 305 | 306 | 1,400 | 306 |
| 2009-09-28 | 302 | 310 | 301 | 301 | 3,100 | 301 |
| 2009-09-25 | 303 | 307 | 303 | 307 | 600 | 307 |
| 2009-09-24 | 309 | 309 | 303 | 306 | 2,700 | 306 |
| 2009-09-18 | 313 | 315 | 300 | 315 | 3,200 | 315 |
| 2009-09-17 | 311 | 311 | 311 | 311 | 600 | 311 |
| 2009-09-16 | 308 | 311 | 307 | 311 | 1,000 | 311 |
| 2009-09-15 | 308 | 308 | 307 | 307 | 500 | 307 |
| 2009-09-14 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2009-09-11 | 330 | 330 | 317 | 317 | 2,300 | 317 |
| 2009-09-10 | 330 | 330 | 326 | 326 | 2,700 | 326 |
| 2009-09-09 | 320 | 320 | 318 | 318 | 1,200 | 318 |
| 2009-09-08 | 323 | 323 | 318 | 318 | 3,700 | 318 |
| 2009-09-07 | 332 | 332 | 328 | 328 | 11,900 | 328 |
| 2009-09-04 | 315 | 325 | 312 | 322 | 7,300 | 322 |
| 2009-09-03 | 320 | 330 | 320 | 325 | 7,300 | 325 |
| 2009-09-02 | 320 | 320 | 316 | 320 | 3,900 | 320 |
| 2009-09-01 | 316 | 319 | 316 | 317 | 3,100 | 317 |
| 2009-08-31 | 311 | 315 | 311 | 315 | 4,500 | 315 |
| 2009-08-28 | 309 | 320 | 309 | 315 | 5,600 | 315 |
| 2009-08-27 | 319 | 320 | 310 | 310 | 9,000 | 310 |
| 2009-08-26 | 314 | 319 | 314 | 319 | 2,500 | 319 |
| 2009-08-25 | 319 | 319 | 319 | 319 | 1,100 | 319 |
| 2009-08-24 | 310 | 318 | 310 | 318 | 800 | 318 |
| 2009-08-21 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2009-08-20 | 310 | 312 | 306 | 312 | 1,300 | 312 |
| 2009-08-19 | 313 | 315 | 313 | 313 | 600 | 313 |
| 2009-08-18 | 319 | 319 | 316 | 316 | 600 | 316 |
| 2009-08-17 | 315 | 316 | 314 | 314 | 800 | 314 |
| 2009-08-14 | 318 | 318 | 317 | 317 | 500 | 317 |
| 2009-08-13 | 317 | 317 | 306 | 316 | 2,200 | 316 |
| 2009-08-12 | 320 | 320 | 319 | 319 | 900 | 319 |
| 2009-08-11 | 322 | 322 | 319 | 319 | 1,700 | 319 |
| 2009-08-10 | 314 | 315 | 314 | 315 | 200 | 315 |
| 2009-08-07 | 315 | 315 | 310 | 310 | 700 | 310 |
| 2009-08-06 | 323 | 324 | 323 | 323 | 900 | 323 |
| 2009-08-05 | 318 | 325 | 309 | 324 | 23,800 | 324 |
| 2009-08-04 | 323 | 329 | 318 | 327 | 13,600 | 327 |
| 2009-08-03 | 313 | 318 | 313 | 318 | 3,200 | 318 |
| 2009-07-31 | 310 | 320 | 310 | 312 | 2,900 | 312 |
| 2009-07-30 | 310 | 310 | 310 | 310 | 1,700 | 310 |
| 2009-07-29 | 310 | 311 | 310 | 310 | 500 | 310 |
| 2009-07-28 | 308 | 311 | 308 | 311 | 1,200 | 311 |
| 2009-07-27 | 307 | 310 | 307 | 310 | 1,200 | 310 |
| 2009-07-24 | 295 | 305 | 295 | 302 | 4,000 | 302 |
| 2009-07-23 | 305 | 306 | 305 | 305 | 2,300 | 305 |
| 2009-07-22 | 304 | 305 | 304 | 305 | 4,500 | 305 |
| 2009-07-21 | 300 | 305 | 299 | 299 | 7,000 | 299 |
| 2009-07-17 | 306 | 310 | 306 | 306 | 3,700 | 306 |
| 2009-07-16 | 311 | 320 | 310 | 310 | 3,200 | 310 |
| 2009-07-15 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2009-07-14 | 316 | 320 | 316 | 318 | 800 | 318 |
| 2009-07-13 | 303 | 313 | 303 | 313 | 1,200 | 313 |
| 2009-07-10 | 329 | 329 | 313 | 313 | 3,800 | 313 |
| 2009-07-09 | 340 | 340 | 320 | 322 | 2,000 | 322 |
| 2009-07-08 | 313 | 330 | 313 | 329 | 4,200 | 329 |
| 2009-07-07 | 335 | 340 | 313 | 313 | 7,100 | 313 |
| 2009-07-06 | 347 | 347 | 314 | 331 | 39,100 | 331 |
| 2009-07-03 | 309 | 330 | 309 | 327 | 12,800 | 327 |
| 2009-07-02 | 310 | 324 | 308 | 324 | 17,300 | 324 |
| 2009-07-01 | 305 | 306 | 303 | 305 | 5,600 | 305 |
| 2009-06-30 | 302 | 307 | 297 | 298 | 4,700 | 298 |
| 2009-06-29 | 299 | 304 | 299 | 304 | 1,400 | 304 |
| 2009-06-26 | 300 | 300 | 299 | 299 | 1,500 | 299 |
| 2009-06-25 | 290 | 296 | 290 | 292 | 2,300 | 292 |
| 2009-06-24 | 289 | 290 | 289 | 290 | 400 | 290 |
| 2009-06-23 | 286 | 293 | 286 | 287 | 3,100 | 287 |
| 2009-06-22 | 288 | 300 | 288 | 288 | 3,200 | 288 |
| 2009-06-19 | 299 | 299 | 285 | 290 | 3,200 | 290 |
| 2009-06-18 | 314 | 330 | 297 | 297 | 44,000 | 297 |
| 2009-06-17 | 300 | 303 | 296 | 302 | 6,800 | 302 |
| 2009-06-16 | 290 | 304 | 290 | 304 | 11,300 | 304 |
| 2009-06-15 | 297 | 305 | 295 | 305 | 23,500 | 305 |
| 2009-06-12 | 295 | 307 | 295 | 305 | 17,500 | 305 |
| 2009-06-11 | 296 | 296 | 291 | 295 | 3,800 | 295 |
| 2009-06-10 | 292 | 297 | 290 | 290 | 7,300 | 290 |
| 2009-06-09 | 293 | 293 | 291 | 291 | 1,200 | 291 |
| 2009-06-08 | 291 | 295 | 288 | 292 | 6,500 | 292 |
| 2009-06-05 | 285 | 287 | 283 | 286 | 20,100 | 286 |
| 2009-06-04 | 286 | 295 | 286 | 292 | 18,400 | 292 |
| 2009-06-03 | 286 | 288 | 283 | 288 | 10,700 | 288 |
| 2009-06-02 | 286 | 286 | 282 | 282 | 4,000 | 282 |
| 2009-06-01 | 275 | 286 | 275 | 286 | 10,000 | 286 |
| 2009-05-29 | 276 | 277 | 274 | 274 | 5,500 | 274 |
| 2009-05-28 | 277 | 277 | 276 | 276 | 5,100 | 276 |
| 2009-05-27 | 275 | 276 | 275 | 276 | 1,900 | 276 |
| 2009-05-26 | 277 | 277 | 275 | 275 | 4,000 | 275 |
| 2009-05-25 | 272 | 276 | 272 | 275 | 5,700 | 275 |
| 2009-05-22 | 276 | 276 | 275 | 276 | 7,100 | 276 |
| 2009-05-21 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2009-05-20 | 276 | 279 | 272 | 272 | 1,500 | 272 |
| 2009-05-19 | 279 | 279 | 272 | 276 | 3,200 | 276 |
| 2009-05-18 | 276 | 276 | 271 | 276 | 1,500 | 276 |
| 2009-05-15 | 279 | 279 | 270 | 270 | 2,200 | 270 |
| 2009-05-14 | 273 | 273 | 270 | 273 | 6,900 | 273 |
| 2009-05-13 | 273 | 274 | 273 | 273 | 600 | 273 |
| 2009-05-12 | 280 | 280 | 271 | 274 | 2,100 | 274 |
| 2009-05-11 | 274 | 275 | 274 | 274 | 1,200 | 274 |
| 2009-05-08 | 275 | 279 | 270 | 279 | 2,200 | 279 |
| 2009-05-07 | 280 | 280 | 270 | 277 | 15,500 | 277 |
| 2009-05-01 | 269 | 282 | 267 | 282 | 11,700 | 282 |
| 2009-04-30 | 270 | 272 | 267 | 272 | 7,200 | 272 |
| 2009-04-28 | 270 | 272 | 265 | 265 | 2,100 | 265 |
| 2009-04-27 | 263 | 268 | 262 | 267 | 3,400 | 267 |
| 2009-04-24 | 272 | 272 | 263 | 264 | 1,400 | 264 |
| 2009-04-23 | 271 | 271 | 271 | 271 | 700 | 271 |
| 2009-04-22 | 263 | 265 | 261 | 261 | 2,900 | 261 |
| 2009-04-21 | 261 | 264 | 260 | 264 | 5,200 | 264 |
| 2009-04-20 | 283 | 283 | 269 | 269 | 4,300 | 269 |
| 2009-04-17 | 273 | 273 | 272 | 272 | 600 | 272 |
| 2009-04-16 | 278 | 278 | 272 | 272 | 4,300 | 272 |
| 2009-04-15 | 276 | 291 | 268 | 268 | 11,500 | 268 |
| 2009-04-14 | 272 | 272 | 271 | 271 | 1,000 | 271 |
| 2009-04-13 | 272 | 272 | 268 | 268 | 1,600 | 268 |
| 2009-04-10 | 270 | 273 | 267 | 270 | 8,900 | 270 |
| 2009-04-09 | 274 | 279 | 274 | 274 | 4,700 | 274 |
| 2009-04-08 | 270 | 277 | 270 | 277 | 300 | 277 |
| 2009-04-07 | 272 | 272 | 268 | 268 | 3,500 | 268 |
| 2009-04-06 | 269 | 275 | 269 | 271 | 4,700 | 271 |
| 2009-04-03 | 278 | 279 | 272 | 279 | 20,700 | 279 |
| 2009-04-02 | 279 | 281 | 276 | 280 | 12,400 | 280 |
| 2009-04-01 | 278 | 278 | 276 | 276 | 3,100 | 276 |
| 2009-03-31 | 277 | 277 | 270 | 272 | 3,500 | 272 |
| 2009-03-30 | 276 | 276 | 272 | 272 | 2,600 | 272 |
| 2009-03-27 | 271 | 274 | 271 | 274 | 4,100 | 274 |
| 2009-03-26 | 273 | 275 | 271 | 272 | 4,100 | 272 |
| 2009-03-25 | 271 | 273 | 270 | 273 | 1,300 | 273 |
| 2009-03-24 | 270 | 284 | 265 | 269 | 6,200 | 269 |
| 2009-03-23 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2009-03-19 | 265 | 265 | 263 | 263 | 1,000 | 263 |
| 2009-03-18 | 272 | 272 | 262 | 266 | 5,100 | 266 |
| 2009-03-17 | 275 | 275 | 262 | 265 | 3,200 | 265 |
| 2009-03-16 | 280 | 280 | 270 | 273 | 3,000 | 273 |
| 2009-03-13 | 276 | 285 | 276 | 284 | 1,400 | 284 |
| 2009-03-12 | 282 | 282 | 280 | 281 | 1,800 | 281 |
| 2009-03-11 | 285 | 286 | 281 | 285 | 800 | 285 |
| 2009-03-10 | 286 | 286 | 279 | 279 | 600 | 279 |
| 2009-03-09 | 284 | 286 | 283 | 284 | 2,400 | 284 |
| 2009-03-06 | 279 | 285 | 279 | 282 | 7,000 | 282 |
| 2009-03-05 | 294 | 294 | 280 | 294 | 17,400 | 294 |
| 2009-03-04 | 295 | 314 | 291 | 309 | 13,400 | 309 |
| 2009-03-03 | 285 | 290 | 284 | 290 | 3,300 | 290 |
| 2009-03-02 | 283 | 289 | 283 | 285 | 3,700 | 285 |
| 2009-02-27 | 285 | 288 | 285 | 288 | 800 | 288 |
| 2009-02-26 | 288 | 288 | 288 | 288 | 200 | 288 |
| 2009-02-25 | 274 | 279 | 274 | 278 | 800 | 278 |
| 2009-02-24 | 274 | 274 | 270 | 270 | 1,500 | 270 |
| 2009-02-23 | 280 | 289 | 280 | 280 | 500 | 280 |
| 2009-02-20 | 284 | 285 | 282 | 285 | 1,400 | 285 |
| 2009-02-19 | 287 | 288 | 282 | 284 | 500 | 284 |
| 2009-02-18 | 289 | 289 | 283 | 283 | 800 | 283 |
| 2009-02-17 | 281 | 285 | 281 | 285 | 300 | 285 |
| 2009-02-16 | 289 | 289 | 283 | 283 | 500 | 283 |
| 2009-02-13 | 275 | 289 | 275 | 289 | 900 | 289 |
| 2009-02-12 | 276 | 280 | 276 | 280 | 300 | 280 |
| 2009-02-10 | 289 | 289 | 274 | 274 | 2,200 | 274 |
| 2009-02-09 | 280 | 282 | 280 | 281 | 500 | 281 |
| 2009-02-06 | 285 | 290 | 285 | 290 | 600 | 290 |
| 2009-02-05 | 294 | 294 | 283 | 283 | 18,000 | 283 |
| 2009-02-04 | 300 | 305 | 294 | 305 | 13,400 | 305 |
| 2009-02-03 | 300 | 302 | 297 | 300 | 5,600 | 300 |
| 2009-02-02 | 295 | 296 | 292 | 292 | 3,500 | 292 |
| 2009-01-30 | 295 | 295 | 292 | 292 | 700 | 292 |
| 2009-01-29 | 293 | 295 | 293 | 295 | 2,200 | 295 |
| 2009-01-28 | 285 | 291 | 285 | 290 | 2,800 | 290 |
| 2009-01-27 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2009-01-26 | 296 | 296 | 286 | 286 | 1,800 | 286 |
| 2009-01-23 | 291 | 296 | 291 | 291 | 1,700 | 291 |
| 2009-01-22 | 285 | 300 | 285 | 300 | 6,100 | 300 |
| 2009-01-21 | 291 | 299 | 291 | 295 | 1,500 | 295 |
| 2009-01-20 | 315 | 315 | 288 | 291 | 11,500 | 291 |
| 2009-01-19 | 298 | 309 | 298 | 309 | 4,400 | 309 |
| 2009-01-16 | 310 | 315 | 306 | 315 | 3,000 | 315 |
| 2009-01-15 | 315 | 320 | 315 | 315 | 3,600 | 315 |
| 2009-01-14 | 323 | 323 | 323 | 323 | 1,300 | 323 |
| 2009-01-13 | 324 | 324 | 320 | 320 | 200 | 320 |
| 2009-01-08 | 321 | 321 | 320 | 320 | 900 | 320 |
| 2009-01-07 | 324 | 326 | 323 | 323 | 1,400 | 323 |
| 2009-01-06 | 325 | 339 | 325 | 339 | 1,500 | 339 |
| 2009-01-05 | 340 | 340 | 318 | 325 | 14,500 | 325 |
分割・併合履歴 ： [2005-03-15]1株→2株