2354 (株)YE DIGITAL の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	905	937	903	928	215,700	928
2016-12-29	920	928	902	904	186,500	904
2016-12-28	909	935	909	924	201,000	924
2016-12-27	905	927	905	909	171,800	909
2016-12-26	920	926	905	906	233,600	906
2016-12-22	945	949	918	923	244,400	923
2016-12-21	965	976	943	944	265,100	944
2016-12-20	972	988	959	961	174,200	961
2016-12-19	996	1,005	955	972	354,700	972
2016-12-16	1,070	1,070	993	998	444,400	998
2016-12-15	1,055	1,075	1,016	1,040	747,500	1,040
2016-12-14	956	1,057	954	1,039	1,513,600	1,039
2016-12-13	971	971	945	959	329,500	959
2016-12-12	930	975	925	941	449,500	941
2016-12-09	972	981	918	930	599,000	930
2016-12-08	980	1,045	979	985	680,600	985
2016-12-07	1,095	1,102	980	991	1,184,900	991
2016-12-06	1,112	1,147	1,065	1,065	1,302,700	1,065
2016-12-05	1,111	1,215	1,083	1,142	2,760,800	1,142
2016-12-02	1,147	1,190	1,042	1,081	5,737,800	1,081
2016-12-01	965	1,092	961	1,092	5,199,900	1,092
2016-11-30	886	994	879	942	1,579,000	942
2016-11-29	887	890	862	873	303,600	873
2016-11-28	881	910	873	893	287,200	893
2016-11-25	910	922	876	882	405,000	882
2016-11-24	953	961	910	911	510,000	911
2016-11-22	955	984	915	951	809,100	951
2016-11-21	1,000	1,002	951	968	649,600	968
2016-11-18	1,024	1,045	982	990	1,593,000	990
2016-11-17	886	1,015	863	998	3,055,900	998
2016-11-16	844	898	818	885	895,600	885
2016-11-15	910	917	850	860	686,400	860
2016-11-14	901	935	882	903	474,900	903
2016-11-11	984	987	915	920	787,200	920
2016-11-10	1,001	1,028	961	975	1,340,700	975
2016-11-09	1,000	1,007	836	941	2,116,100	941
2016-11-08	935	1,034	918	963	3,672,600	963
2016-11-07	984	1,000	903	908	974,200	908
2016-11-04	948	995	907	939	705,300	939
2016-11-02	933	1,046	927	978	2,406,900	978
2016-11-01	972	975	848	907	1,934,800	907
2016-10-31	1,020	1,046	983	987	498,700	987
2016-10-28	1,070	1,070	1,010	1,026	420,600	1,026
2016-10-27	1,048	1,092	990	1,053	900,600	1,053
2016-10-26	1,099	1,118	1,050	1,064	619,500	1,064
2016-10-25	1,046	1,150	1,037	1,111	1,701,500	1,111
2016-10-24	1,139	1,169	1,016	1,050	1,497,500	1,050
2016-10-21	1,212	1,247	1,158	1,188	1,148,700	1,188
2016-10-20	1,193	1,331	1,182	1,231	2,563,600	1,231
2016-10-19	1,215	1,249	1,153	1,210	1,906,800	1,210
2016-10-17	1,074	1,074	1,074	1,074	537,200	1,074
2016-10-13	939	967	911	916	1,165,600	916
2016-10-12	871	1,000	856	909	3,771,700	909
2016-10-11	780	921	777	906	3,253,100	906
2016-10-07	797	817	758	771	1,298,000	771
2016-10-06	768	840	751	786	2,114,400	786
2016-10-05	761	860	755	798	6,082,200	798
2016-10-04	631	721	626	721	1,289,400	721
2016-10-03	670	695	590	621	2,548,000	621
2016-09-30	684	740	642	690	3,129,000	690
2016-09-29	580	664	578	664	2,064,100	664
2016-09-28	520	573	520	564	907,200	564
2016-09-27	502	553	501	530	862,300	530
2016-09-26	507	520	496	502	297,400	502
2016-09-23	492	530	488	516	676,400	516
2016-09-21	493	510	481	489	426,500	489
2016-09-20	469	500	469	485	447,100	485
2016-09-16	500	500	470	477	314,600	477
2016-09-15	468	510	468	484	686,100	484
2016-09-14	501	504	465	470	650,800	470
2016-09-13	514	525	493	498	895,800	498
2016-09-12	487	544	487	496	1,746,400	496
2016-09-09	494	592	471	515	3,852,100	515
2016-09-08	519	554	494	504	3,377,500	504
2016-09-07	443	523	438	523	3,342,100	523
2016-09-06	457	459	432	443	908,900	443
2016-09-05	470	482	444	460	1,643,700	460
2016-09-02	508	543	473	494	5,917,700	494
2016-09-01	473	508	461	508	1,318,300	508
2016-08-31	466	536	427	428	7,721,600	428
2016-08-30	466	466	466	466	513,300	466
2016-08-29	318	386	314	386	3,292,100	386
2016-08-26	318	322	300	306	249,600	306
2016-08-25	316	321	305	318	345,000	318
2016-08-24	306	334	306	326	911,100	326
2016-08-23	309	322	299	309	1,186,100	309
2016-08-22	292	298	280	294	293,100	294
2016-08-19	292	302	283	290	593,900	290
2016-08-18	311	314	296	300	362,600	300
2016-08-17	332	348	306	315	969,800	315
2016-08-16	311	360	311	324	2,433,500	324
2016-08-15	328	334	310	317	877,200	317
2016-08-12	350	370	318	336	2,908,000	336
2016-08-10	347	426	346	374	12,000,900	374
2016-08-09	322	394	307	362	11,427,900	362
2016-08-08	338	418	311	314	14,199,300	314
2016-08-05	266	354	254	354	9,122,500	354
2016-08-04	349	355	260	274	6,064,500	274
2016-08-03	239	315	238	315	6,468,600	315
2016-08-02	237	274	226	235	1,920,600	235
2016-08-01	253	328	251	267	4,977,700	267
2016-07-29	203	248	203	248	2,954,800	248
2016-07-28	199	199	197	198	2,200	198
2016-07-27	201	201	197	197	3,000	197
2016-07-26	202	202	196	196	16,800	196
2016-07-25	200	202	195	201	14,900	201
2016-07-22	198	202	194	196	16,300	196
2016-07-21	196	202	192	198	64,600	198
2016-07-20	193	194	190	194	7,000	194
2016-07-19	203	205	189	191	69,100	191
2016-07-15	199	203	194	199	80,300	199
2016-07-14	186	195	186	193	9,400	193
2016-07-13	191	194	188	190	22,500	190
2016-07-12	187	195	187	192	17,200	192
2016-07-11	185	187	183	185	7,000	185
2016-07-08	179	181	177	177	10,000	177
2016-07-07	182	184	179	179	10,000	179
2016-07-06	184	184	176	181	24,000	181
2016-07-05	188	188	186	188	15,900	188
2016-07-04	186	191	184	189	15,100	189
2016-07-01	184	185	181	182	9,000	182
2016-06-30	183	186	180	182	24,000	182
2016-06-29	177	180	177	180	10,300	180
2016-06-28	172	177	171	176	13,400	176
2016-06-27	175	180	174	175	25,200	175
2016-06-24	191	193	173	173	42,500	173
2016-06-23	191	193	188	191	6,400	191
2016-06-22	193	193	187	188	11,400	188
2016-06-21	190	194	190	194	10,100	194
2016-06-20	188	196	188	192	9,900	192
2016-06-17	188	188	185	186	57,900	186
2016-06-16	195	195	180	182	46,100	182
2016-06-15	193	200	192	194	35,300	194
2016-06-14	211	212	193	193	96,500	193
2016-06-13	222	222	212	212	58,200	212
2016-06-10	220	222	219	222	18,500	222
2016-06-09	220	222	219	219	21,100	219
2016-06-08	224	226	219	222	47,800	222
2016-06-07	219	226	219	220	23,900	220
2016-06-06	222	222	216	217	30,400	217
2016-06-03	222	224	219	221	53,800	221
2016-06-02	228	234	220	221	180,300	221
2016-06-01	221	231	217	225	130,900	225
2016-05-31	218	221	218	220	10,700	220
2016-05-30	217	219	217	218	6,000	218
2016-05-27	221	221	216	216	18,400	216
2016-05-26	220	221	218	221	25,000	221
2016-05-25	214	222	214	220	46,400	220
2016-05-24	222	222	211	214	56,400	214
2016-05-23	222	224	218	221	56,700	221
2016-05-20	221	222	216	218	94,400	218
2016-05-19	223	233	218	220	140,800	220
2016-05-18	215	229	212	218	188,200	218
2016-05-17	211	221	211	212	60,500	212
2016-05-16	212	217	208	210	73,100	210
2016-05-13	223	224	211	213	165,000	213
2016-05-12	230	231	218	221	548,200	221
2016-05-11	224	304	213	243	3,487,500	243
2016-05-10	208	229	204	224	269,600	224
2016-05-09	209	229	199	199	131,100	199
2016-05-06	194	201	193	196	18,700	196
2016-05-02	196	197	193	197	6,100	197
2016-04-28	198	203	192	198	25,700	198
2016-04-27	192	195	192	195	12,600	195
2016-04-26	197	197	190	194	15,300	194
2016-04-25	199	200	196	197	12,300	197
2016-04-22	200	202	196	198	13,200	198
2016-04-21	199	199	194	196	16,400	196
2016-04-20	194	198	194	196	16,300	196
2016-04-19	201	201	192	194	41,300	194
2016-04-18	201	203	196	199	20,600	199
2016-04-15	189	195	185	195	10,600	195
2016-04-14	193	195	190	192	5,800	192
2016-04-13	188	191	187	190	16,200	190
2016-04-12	187	188	184	187	9,800	187
2016-04-11	184	184	180	181	42,200	181
2016-04-08	183	192	183	189	14,200	189
2016-04-07	190	193	190	193	5,100	193
2016-04-06	191	196	191	192	14,700	192
2016-04-05	212	212	200	200	29,700	200
2016-04-04	209	209	198	208	10,200	208
2016-04-01	207	212	200	206	32,000	206
2016-03-31	192	223	190	210	276,900	210
2016-03-30	192	192	189	190	6,100	190
2016-03-29	186	189	184	189	8,100	189
2016-03-28	191	194	186	186	12,500	186
2016-03-25	199	199	191	192	6,000	192
2016-03-24	200	200	195	195	4,900	195
2016-03-23	197	200	194	196	3,300	196
2016-03-22	202	203	192	192	10,500	192
2016-03-18	199	199	191	192	3,400	192
2016-03-17	206	206	194	194	16,800	194
2016-03-16	203	208	200	202	7,400	202
2016-03-15	206	208	203	203	3,800	203
2016-03-14	206	209	200	206	27,300	206
2016-03-11	205	211	202	207	31,100	207
2016-03-10	210	217	190	207	177,400	207
2016-03-09	186	219	182	202	131,100	202
2016-03-08	184	187	178	187	23,300	187
2016-03-07	185	185	180	184	20,700	184
2016-03-04	176	183	176	180	15,400	180
2016-03-03	176	179	174	175	9,300	175
2016-03-02	175	175	172	174	7,400	174
2016-03-01	175	175	169	174	7,100	174
2016-02-29	172	174	172	172	5,000	172
2016-02-26	184	184	169	171	84,800	171
2016-02-25	162	184	162	175	99,200	175
2016-02-24	162	164	160	160	13,100	160
2016-02-23	165	165	161	162	19,500	162
2016-02-22	165	168	163	164	8,700	164
2016-02-19	168	168	162	163	21,100	163
2016-02-18	168	170	164	168	8,300	168
2016-02-17	167	169	162	166	27,800	166
2016-02-16	164	171	164	167	6,200	167
2016-02-15	165	168	163	168	32,200	168
2016-02-12	161	165	160	163	17,300	163
2016-02-10	180	180	175	176	17,800	176
2016-02-09	180	192	180	180	9,400	180
2016-02-08	182	198	180	182	24,100	182
2016-02-05	190	190	181	181	37,600	181
2016-02-04	199	199	190	197	25,100	197
2016-02-03	198	202	195	197	4,500	197
2016-02-02	198	198	195	196	2,100	196
2016-02-01	197	203	190	194	19,500	194
2016-01-29	197	204	192	197	9,100	197
2016-01-28	188	197	188	197	14,800	197
2016-01-27	179	189	179	184	10,500	184
2016-01-26	179	181	178	179	4,600	179
2016-01-25	182	183	179	181	10,400	181
2016-01-22	182	184	179	182	2,900	182
2016-01-21	180	185	177	177	12,900	177
2016-01-20	193	193	175	176	43,800	176
2016-01-19	192	200	192	200	11,900	200
2016-01-18	192	193	184	190	12,600	190
2016-01-15	199	199	194	195	14,500	195
2016-01-14	196	197	194	195	27,800	195
2016-01-13	196	200	195	200	11,800	200
2016-01-12	195	199	194	199	19,900	199
2016-01-08	197	203	195	200	11,600	200
2016-01-07	204	204	195	198	19,700	198
2016-01-06	207	207	203	203	8,500	203
2016-01-05	209	209	204	206	16,400	206
2016-01-04	208	214	206	209	7,100	209

分割・併合履歴： [2005-03-15]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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