2354 (株)YE DIGITAL の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 208 | 210 | 206 | 206 | 5,500 | 206 |
| 2015-12-29 | 205 | 209 | 204 | 207 | 7,600 | 207 |
| 2015-12-28 | 196 | 207 | 195 | 207 | 12,800 | 207 |
| 2015-12-25 | 198 | 201 | 194 | 195 | 64,100 | 195 |
| 2015-12-24 | 208 | 208 | 198 | 198 | 66,500 | 198 |
| 2015-12-22 | 214 | 214 | 209 | 210 | 13,400 | 210 |
| 2015-12-21 | 217 | 219 | 215 | 215 | 40,100 | 215 |
| 2015-12-18 | 221 | 222 | 218 | 222 | 20,600 | 222 |
| 2015-12-17 | 228 | 228 | 222 | 225 | 54,600 | 225 |
| 2015-12-16 | 221 | 225 | 221 | 222 | 13,100 | 222 |
| 2015-12-15 | 217 | 225 | 216 | 225 | 20,800 | 225 |
| 2015-12-14 | 218 | 219 | 213 | 218 | 18,900 | 218 |
| 2015-12-11 | 220 | 224 | 220 | 221 | 15,000 | 221 |
| 2015-12-10 | 222 | 226 | 220 | 220 | 38,300 | 220 |
| 2015-12-09 | 223 | 225 | 223 | 225 | 3,100 | 225 |
| 2015-12-08 | 226 | 230 | 224 | 224 | 21,800 | 224 |
| 2015-12-07 | 228 | 231 | 225 | 226 | 54,300 | 226 |
| 2015-12-04 | 222 | 225 | 222 | 225 | 13,500 | 225 |
| 2015-12-03 | 225 | 225 | 222 | 225 | 54,900 | 225 |
| 2015-12-02 | 225 | 227 | 223 | 225 | 40,700 | 225 |
| 2015-12-01 | 225 | 227 | 224 | 226 | 32,800 | 226 |
| 2015-11-30 | 226 | 228 | 225 | 226 | 11,400 | 226 |
| 2015-11-27 | 226 | 226 | 223 | 223 | 18,600 | 223 |
| 2015-11-26 | 229 | 229 | 225 | 226 | 41,900 | 226 |
| 2015-11-25 | 228 | 231 | 226 | 228 | 17,100 | 228 |
| 2015-11-24 | 226 | 229 | 226 | 228 | 8,000 | 228 |
| 2015-11-20 | 227 | 232 | 225 | 228 | 25,100 | 228 |
| 2015-11-19 | 230 | 230 | 226 | 227 | 36,700 | 227 |
| 2015-11-18 | 230 | 233 | 225 | 230 | 50,800 | 230 |
| 2015-11-17 | 222 | 266 | 222 | 228 | 239,100 | 228 |
| 2015-11-16 | 225 | 238 | 222 | 223 | 62,700 | 223 |
| 2015-11-13 | 228 | 229 | 226 | 227 | 21,400 | 227 |
| 2015-11-12 | 228 | 230 | 228 | 230 | 8,700 | 230 |
| 2015-11-11 | 228 | 229 | 227 | 228 | 4,300 | 228 |
| 2015-11-10 | 231 | 231 | 225 | 228 | 13,400 | 228 |
| 2015-11-09 | 230 | 232 | 222 | 231 | 24,300 | 231 |
| 2015-11-06 | 232 | 235 | 229 | 231 | 5,900 | 231 |
| 2015-11-05 | 240 | 248 | 229 | 229 | 73,100 | 229 |
| 2015-11-04 | 229 | 230 | 227 | 230 | 13,900 | 230 |
| 2015-11-02 | 230 | 230 | 229 | 230 | 7,800 | 230 |
| 2015-10-30 | 229 | 231 | 228 | 230 | 3,700 | 230 |
| 2015-10-29 | 229 | 230 | 228 | 229 | 3,500 | 229 |
| 2015-10-28 | 231 | 235 | 226 | 229 | 17,500 | 229 |
| 2015-10-27 | 230 | 234 | 228 | 233 | 9,100 | 233 |
| 2015-10-26 | 228 | 233 | 228 | 231 | 10,100 | 231 |
| 2015-10-23 | 229 | 232 | 227 | 229 | 17,200 | 229 |
| 2015-10-22 | 227 | 230 | 227 | 230 | 1,600 | 230 |
| 2015-10-21 | 228 | 230 | 220 | 227 | 11,200 | 227 |
| 2015-10-20 | 231 | 233 | 221 | 228 | 16,000 | 228 |
| 2015-10-19 | 232 | 232 | 230 | 230 | 7,900 | 230 |
| 2015-10-16 | 239 | 239 | 230 | 232 | 10,500 | 232 |
| 2015-10-15 | 228 | 238 | 228 | 238 | 5,200 | 238 |
| 2015-10-14 | 236 | 236 | 226 | 228 | 8,300 | 228 |
| 2015-10-13 | 238 | 238 | 236 | 238 | 3,100 | 238 |
| 2015-10-09 | 237 | 242 | 233 | 241 | 8,800 | 241 |
| 2015-10-08 | 232 | 240 | 225 | 235 | 14,600 | 235 |
| 2015-10-07 | 227 | 237 | 227 | 237 | 21,300 | 237 |
| 2015-10-06 | 233 | 240 | 230 | 232 | 17,400 | 232 |
| 2015-10-05 | 236 | 236 | 221 | 234 | 17,800 | 234 |
| 2015-10-02 | 234 | 239 | 232 | 237 | 9,400 | 237 |
| 2015-10-01 | 234 | 237 | 225 | 230 | 5,600 | 230 |
| 2015-09-30 | 224 | 234 | 219 | 233 | 5,300 | 233 |
| 2015-09-29 | 223 | 223 | 217 | 220 | 6,000 | 220 |
| 2015-09-28 | 228 | 233 | 225 | 225 | 9,100 | 225 |
| 2015-09-25 | 224 | 228 | 222 | 228 | 5,600 | 228 |
| 2015-09-24 | 227 | 230 | 225 | 230 | 8,300 | 230 |
| 2015-09-18 | 237 | 237 | 231 | 233 | 3,200 | 233 |
| 2015-09-17 | 230 | 234 | 208 | 234 | 9,900 | 234 |
| 2015-09-16 | 237 | 237 | 233 | 236 | 1,900 | 236 |
| 2015-09-15 | 232 | 238 | 230 | 238 | 5,600 | 238 |
| 2015-09-14 | 232 | 238 | 231 | 232 | 9,100 | 232 |
| 2015-09-11 | 230 | 239 | 229 | 236 | 22,500 | 236 |
| 2015-09-10 | 231 | 235 | 226 | 234 | 10,000 | 234 |
| 2015-09-09 | 228 | 233 | 223 | 230 | 12,000 | 230 |
| 2015-09-08 | 219 | 225 | 217 | 222 | 24,900 | 222 |
| 2015-09-07 | 223 | 223 | 216 | 222 | 15,000 | 222 |
| 2015-09-04 | 238 | 239 | 206 | 225 | 35,500 | 225 |
| 2015-09-03 | 244 | 244 | 236 | 237 | 3,800 | 237 |
| 2015-09-02 | 229 | 239 | 229 | 234 | 4,200 | 234 |
| 2015-09-01 | 238 | 240 | 232 | 235 | 18,200 | 235 |
| 2015-08-31 | 242 | 243 | 239 | 240 | 9,400 | 240 |
| 2015-08-28 | 239 | 246 | 239 | 239 | 17,300 | 239 |
| 2015-08-27 | 236 | 240 | 236 | 236 | 19,000 | 236 |
| 2015-08-26 | 219 | 230 | 212 | 230 | 39,300 | 230 |
| 2015-08-25 | 195 | 235 | 195 | 205 | 76,200 | 205 |
| 2015-08-24 | 242 | 247 | 223 | 227 | 98,400 | 227 |
| 2015-08-21 | 255 | 255 | 248 | 251 | 37,200 | 251 |
| 2015-08-20 | 262 | 262 | 259 | 260 | 16,800 | 260 |
| 2015-08-19 | 268 | 268 | 263 | 263 | 23,100 | 263 |
| 2015-08-18 | 267 | 268 | 265 | 268 | 12,700 | 268 |
| 2015-08-17 | 262 | 266 | 260 | 265 | 30,600 | 265 |
| 2015-08-14 | 264 | 265 | 260 | 262 | 33,600 | 262 |
| 2015-08-13 | 270 | 270 | 264 | 267 | 25,600 | 267 |
| 2015-08-12 | 272 | 272 | 268 | 270 | 19,400 | 270 |
| 2015-08-11 | 272 | 276 | 271 | 271 | 8,900 | 271 |
| 2015-08-10 | 271 | 274 | 271 | 271 | 28,100 | 271 |
| 2015-08-07 | 276 | 277 | 271 | 274 | 16,500 | 274 |
| 2015-08-06 | 278 | 280 | 275 | 276 | 11,000 | 276 |
| 2015-08-05 | 274 | 277 | 273 | 275 | 17,800 | 275 |
| 2015-08-04 | 279 | 279 | 273 | 276 | 16,600 | 276 |
| 2015-08-03 | 280 | 280 | 276 | 276 | 16,600 | 276 |
| 2015-07-31 | 281 | 281 | 278 | 280 | 26,800 | 280 |
| 2015-07-30 | 287 | 289 | 276 | 283 | 61,500 | 283 |
| 2015-07-29 | 289 | 289 | 284 | 285 | 2,800 | 285 |
| 2015-07-28 | 284 | 289 | 280 | 289 | 14,700 | 289 |
| 2015-07-27 | 285 | 285 | 281 | 284 | 14,700 | 284 |
| 2015-07-24 | 285 | 287 | 283 | 287 | 15,500 | 287 |
| 2015-07-23 | 283 | 289 | 283 | 286 | 19,700 | 286 |
| 2015-07-22 | 287 | 288 | 283 | 284 | 23,200 | 284 |
| 2015-07-21 | 290 | 290 | 284 | 287 | 15,000 | 287 |
| 2015-07-17 | 288 | 295 | 282 | 290 | 37,900 | 290 |
| 2015-07-16 | 286 | 291 | 280 | 288 | 68,900 | 288 |
| 2015-07-15 | 290 | 313 | 285 | 300 | 190,900 | 300 |
| 2015-07-14 | 283 | 290 | 282 | 290 | 37,600 | 290 |
| 2015-07-13 | 289 | 289 | 281 | 281 | 30,300 | 281 |
| 2015-07-10 | 279 | 301 | 274 | 280 | 84,800 | 280 |
| 2015-07-09 | 272 | 277 | 260 | 277 | 64,300 | 277 |
| 2015-07-08 | 290 | 290 | 278 | 279 | 52,500 | 279 |
| 2015-07-07 | 292 | 295 | 285 | 289 | 42,000 | 289 |
| 2015-07-06 | 295 | 295 | 289 | 292 | 53,400 | 292 |
| 2015-07-03 | 295 | 301 | 292 | 299 | 44,900 | 299 |
| 2015-07-02 | 297 | 305 | 292 | 296 | 63,100 | 296 |
| 2015-07-01 | 286 | 300 | 286 | 295 | 74,800 | 295 |
| 2015-06-30 | 281 | 288 | 281 | 282 | 41,800 | 282 |
| 2015-06-29 | 281 | 293 | 278 | 280 | 151,700 | 280 |
| 2015-06-26 | 312 | 312 | 284 | 288 | 191,400 | 288 |
| 2015-06-25 | 326 | 326 | 301 | 306 | 194,200 | 306 |
| 2015-06-24 | 339 | 339 | 300 | 310 | 503,500 | 310 |
| 2015-06-23 | 282 | 360 | 280 | 327 | 1,964,300 | 327 |
| 2015-06-22 | 277 | 283 | 274 | 280 | 37,900 | 280 |
| 2015-06-19 | 275 | 277 | 271 | 274 | 16,400 | 274 |
| 2015-06-18 | 275 | 276 | 273 | 276 | 54,000 | 276 |
| 2015-06-17 | 275 | 277 | 274 | 275 | 35,900 | 275 |
| 2015-06-16 | 276 | 278 | 274 | 275 | 28,500 | 275 |
| 2015-06-15 | 273 | 285 | 273 | 277 | 32,400 | 277 |
| 2015-06-12 | 276 | 278 | 274 | 275 | 10,900 | 275 |
| 2015-06-11 | 277 | 278 | 275 | 276 | 9,700 | 276 |
| 2015-06-10 | 272 | 277 | 272 | 273 | 17,100 | 273 |
| 2015-06-09 | 279 | 279 | 270 | 271 | 26,200 | 271 |
| 2015-06-08 | 284 | 284 | 276 | 280 | 14,300 | 280 |
| 2015-06-05 | 284 | 290 | 280 | 280 | 29,800 | 280 |
| 2015-06-04 | 280 | 295 | 280 | 285 | 174,100 | 285 |
| 2015-06-03 | 277 | 279 | 274 | 279 | 15,100 | 279 |
| 2015-06-02 | 277 | 277 | 271 | 276 | 21,900 | 276 |
| 2015-06-01 | 273 | 277 | 273 | 274 | 10,200 | 274 |
| 2015-05-29 | 275 | 277 | 274 | 274 | 8,100 | 274 |
| 2015-05-28 | 278 | 280 | 273 | 273 | 18,100 | 273 |
| 2015-05-27 | 273 | 284 | 270 | 279 | 88,000 | 279 |
| 2015-05-26 | 273 | 275 | 271 | 275 | 15,800 | 275 |
| 2015-05-25 | 275 | 275 | 271 | 272 | 15,600 | 272 |
| 2015-05-22 | 269 | 272 | 268 | 272 | 13,400 | 272 |
| 2015-05-21 | 271 | 271 | 268 | 268 | 9,600 | 268 |
| 2015-05-20 | 269 | 272 | 268 | 271 | 31,200 | 271 |
| 2015-05-19 | 270 | 271 | 267 | 268 | 24,800 | 268 |
| 2015-05-18 | 270 | 272 | 270 | 272 | 30,100 | 272 |
| 2015-05-15 | 271 | 273 | 271 | 271 | 3,700 | 271 |
| 2015-05-14 | 274 | 274 | 270 | 270 | 7,800 | 270 |
| 2015-05-13 | 273 | 276 | 271 | 275 | 8,800 | 275 |
| 2015-05-12 | 273 | 274 | 268 | 268 | 28,700 | 268 |
| 2015-05-11 | 269 | 276 | 269 | 273 | 15,400 | 273 |
| 2015-05-08 | 273 | 273 | 268 | 273 | 9,800 | 273 |
| 2015-05-07 | 271 | 271 | 266 | 271 | 19,900 | 271 |
| 2015-05-01 | 274 | 274 | 268 | 269 | 16,000 | 269 |
| 2015-04-30 | 273 | 273 | 270 | 270 | 23,300 | 270 |
| 2015-04-28 | 273 | 273 | 271 | 271 | 32,600 | 271 |
| 2015-04-27 | 273 | 274 | 272 | 273 | 20,500 | 273 |
| 2015-04-24 | 276 | 279 | 274 | 275 | 9,100 | 275 |
| 2015-04-23 | 274 | 280 | 273 | 275 | 53,400 | 275 |
| 2015-04-22 | 278 | 278 | 274 | 276 | 20,900 | 276 |
| 2015-04-21 | 279 | 281 | 275 | 275 | 39,000 | 275 |
| 2015-04-20 | 270 | 282 | 268 | 275 | 156,200 | 275 |
| 2015-04-17 | 300 | 304 | 295 | 298 | 131,200 | 298 |
| 2015-04-16 | 289 | 303 | 285 | 301 | 103,600 | 301 |
| 2015-04-15 | 281 | 298 | 279 | 286 | 164,700 | 286 |
| 2015-04-14 | 277 | 278 | 274 | 278 | 32,100 | 278 |
| 2015-04-13 | 273 | 274 | 271 | 272 | 22,700 | 272 |
| 2015-04-10 | 272 | 272 | 269 | 271 | 10,900 | 271 |
| 2015-04-09 | 273 | 273 | 267 | 270 | 17,300 | 270 |
| 2015-04-08 | 273 | 275 | 270 | 273 | 21,900 | 273 |
| 2015-04-07 | 268 | 269 | 267 | 269 | 9,000 | 269 |
| 2015-04-06 | 272 | 272 | 264 | 268 | 30,200 | 268 |
| 2015-04-03 | 269 | 272 | 267 | 272 | 15,300 | 272 |
| 2015-04-02 | 263 | 270 | 260 | 268 | 26,200 | 268 |
| 2015-04-01 | 273 | 273 | 254 | 263 | 24,600 | 263 |
| 2015-03-31 | 273 | 274 | 270 | 271 | 6,900 | 271 |
| 2015-03-30 | 271 | 274 | 267 | 271 | 5,200 | 271 |
| 2015-03-27 | 267 | 273 | 267 | 272 | 15,800 | 272 |
| 2015-03-26 | 270 | 278 | 269 | 269 | 17,700 | 269 |
| 2015-03-25 | 277 | 277 | 271 | 273 | 20,200 | 273 |
| 2015-03-24 | 279 | 279 | 276 | 276 | 19,300 | 276 |
| 2015-03-23 | 281 | 283 | 277 | 277 | 29,900 | 277 |
| 2015-03-20 | 281 | 285 | 276 | 277 | 41,900 | 277 |
| 2015-03-19 | 279 | 290 | 276 | 282 | 152,300 | 282 |
| 2015-03-18 | 277 | 277 | 270 | 276 | 31,200 | 276 |
| 2015-03-17 | 274 | 274 | 269 | 273 | 13,700 | 273 |
| 2015-03-16 | 266 | 274 | 266 | 273 | 24,400 | 273 |
| 2015-03-13 | 267 | 269 | 266 | 269 | 12,600 | 269 |
| 2015-03-12 | 268 | 270 | 263 | 269 | 23,500 | 269 |
| 2015-03-11 | 266 | 268 | 258 | 268 | 30,200 | 268 |
| 2015-03-10 | 269 | 269 | 266 | 267 | 19,300 | 267 |
| 2015-03-09 | 266 | 268 | 266 | 267 | 13,300 | 267 |
| 2015-03-06 | 272 | 272 | 267 | 268 | 18,800 | 268 |
| 2015-03-05 | 269 | 271 | 266 | 268 | 76,600 | 268 |
| 2015-03-04 | 273 | 274 | 269 | 274 | 12,200 | 274 |
| 2015-03-03 | 274 | 276 | 270 | 270 | 25,500 | 270 |
| 2015-03-02 | 272 | 274 | 269 | 272 | 36,400 | 272 |
| 2015-02-27 | 273 | 275 | 272 | 275 | 49,100 | 275 |
| 2015-02-26 | 276 | 281 | 272 | 273 | 43,300 | 273 |
| 2015-02-25 | 278 | 280 | 275 | 280 | 21,200 | 280 |
| 2015-02-24 | 281 | 281 | 276 | 278 | 16,900 | 278 |
| 2015-02-23 | 280 | 282 | 280 | 281 | 20,200 | 281 |
| 2015-02-20 | 286 | 286 | 275 | 277 | 39,000 | 277 |
| 2015-02-19 | 287 | 288 | 281 | 284 | 41,800 | 284 |
| 2015-02-18 | 273 | 289 | 270 | 289 | 112,800 | 289 |
| 2015-02-17 | 271 | 272 | 270 | 270 | 22,000 | 270 |
| 2015-02-16 | 272 | 274 | 270 | 274 | 20,600 | 274 |
| 2015-02-13 | 275 | 275 | 272 | 275 | 13,900 | 275 |
| 2015-02-12 | 270 | 277 | 266 | 272 | 32,400 | 272 |
| 2015-02-10 | 265 | 273 | 264 | 270 | 33,900 | 270 |
| 2015-02-09 | 269 | 269 | 264 | 264 | 32,900 | 264 |
| 2015-02-06 | 270 | 277 | 267 | 268 | 25,000 | 268 |
| 2015-02-05 | 275 | 275 | 268 | 269 | 64,300 | 269 |
| 2015-02-04 | 275 | 279 | 272 | 279 | 38,900 | 279 |
| 2015-02-03 | 278 | 280 | 273 | 275 | 29,700 | 275 |
| 2015-02-02 | 272 | 280 | 272 | 277 | 32,000 | 277 |
| 2015-01-30 | 273 | 276 | 271 | 275 | 42,900 | 275 |
| 2015-01-29 | 277 | 278 | 271 | 272 | 47,600 | 272 |
| 2015-01-28 | 279 | 286 | 279 | 279 | 31,700 | 279 |
| 2015-01-27 | 280 | 283 | 277 | 283 | 36,200 | 283 |
| 2015-01-26 | 283 | 291 | 275 | 277 | 95,900 | 277 |
| 2015-01-23 | 284 | 290 | 280 | 281 | 77,000 | 281 |
| 2015-01-22 | 283 | 296 | 276 | 279 | 232,500 | 279 |
| 2015-01-21 | 309 | 315 | 290 | 314 | 163,900 | 314 |
| 2015-01-20 | 299 | 315 | 294 | 310 | 127,300 | 310 |
| 2015-01-19 | 284 | 298 | 281 | 298 | 86,000 | 298 |
| 2015-01-16 | 280 | 285 | 271 | 277 | 54,500 | 277 |
| 2015-01-15 | 284 | 291 | 272 | 280 | 128,400 | 280 |
| 2015-01-14 | 300 | 314 | 284 | 284 | 157,300 | 284 |
| 2015-01-13 | 299 | 307 | 295 | 305 | 196,800 | 305 |
| 2015-01-09 | 295 | 324 | 290 | 315 | 514,000 | 315 |
| 2015-01-08 | 285 | 299 | 285 | 285 | 254,000 | 285 |
| 2015-01-07 | 263 | 286 | 263 | 277 | 189,800 | 277 |
| 2015-01-06 | 265 | 268 | 262 | 262 | 26,800 | 262 |
| 2015-01-05 | 265 | 275 | 256 | 273 | 65,300 | 273 |
分割・併合履歴 ： [2005-03-15]1株→2株