6048 (株)デザインワン・ジャパン 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 | 1,326 | 1,349 | 1,325 | 1,347 | 14,000 | 673.50 |
| 2015-12-29 | 1,360 | 1,361 | 1,323 | 1,335 | 18,800 | 667.50 |
| 2015-12-28 | 1,305 | 1,375 | 1,305 | 1,354 | 40,500 | 677 |
| 2015-12-25 | 1,260 | 1,340 | 1,251 | 1,335 | 44,300 | 667.50 |
| 2015-12-24 | 1,301 | 1,320 | 1,250 | 1,251 | 32,300 | 625.50 |
| 2015-12-22 | 1,247 | 1,340 | 1,223 | 1,319 | 59,200 | 659.50 |
| 2015-12-21 | 1,306 | 1,306 | 1,223 | 1,250 | 56,600 | 625 |
| 2015-12-18 | 1,345 | 1,345 | 1,306 | 1,307 | 39,700 | 653.50 |
| 2015-12-17 | 1,400 | 1,403 | 1,355 | 1,355 | 67,100 | 677.50 |
| 2015-12-16 | 1,317 | 1,374 | 1,290 | 1,347 | 66,200 | 673.50 |
| 2015-12-15 | 1,301 | 1,350 | 1,295 | 1,295 | 51,300 | 647.50 |
| 2015-12-14 | 1,201 | 1,293 | 1,201 | 1,268 | 53,200 | 634 |
| 2015-12-11 | 1,251 | 1,316 | 1,251 | 1,260 | 49,800 | 630 |
| 2015-12-10 | 1,302 | 1,307 | 1,250 | 1,261 | 131,100 | 630.50 |
| 2015-12-09 | 1,388 | 1,392 | 1,329 | 1,330 | 66,300 | 665 |
| 2015-12-08 | 1,437 | 1,450 | 1,401 | 1,415 | 30,700 | 707.50 |
| 2015-12-07 | 1,426 | 1,516 | 1,415 | 1,450 | 78,200 | 725 |
| 2015-12-04 | 1,472 | 1,480 | 1,402 | 1,412 | 88,900 | 706 |
| 2015-12-03 | 1,385 | 1,430 | 1,318 | 1,428 | 99,300 | 714 |
| 2015-12-02 | 1,417 | 1,428 | 1,372 | 1,385 | 50,400 | 692.50 |
| 2015-12-01 | 1,405 | 1,442 | 1,405 | 1,435 | 21,100 | 717.50 |
| 2015-11-30 | 1,443 | 1,449 | 1,395 | 1,402 | 79,800 | 701 |
| 2015-11-27 | 1,532 | 1,539 | 1,440 | 1,460 | 73,300 | 730 |
| 2015-11-26 | 1,520 | 1,534 | 1,509 | 1,530 | 33,600 | 765 |
| 2015-11-25 | 1,548 | 1,560 | 1,506 | 1,515 | 54,700 | 757.50 |
| 2015-11-24 | 1,490 | 1,545 | 1,490 | 1,532 | 47,100 | 766 |
| 2015-11-20 | 1,455 | 1,519 | 1,430 | 1,498 | 54,000 | 749 |
| 2015-11-19 | 1,482 | 1,482 | 1,441 | 1,453 | 34,600 | 726.50 |
| 2015-11-18 | 1,448 | 1,480 | 1,441 | 1,466 | 16,500 | 733 |
| 2015-11-17 | 1,450 | 1,492 | 1,420 | 1,455 | 30,300 | 727.50 |
| 2015-11-16 | 1,485 | 1,492 | 1,447 | 1,450 | 29,700 | 725 |
| 2015-11-13 | 1,507 | 1,528 | 1,481 | 1,520 | 19,500 | 760 |
| 2015-11-12 | 1,538 | 1,538 | 1,495 | 1,518 | 18,800 | 759 |
| 2015-11-11 | 1,472 | 1,550 | 1,457 | 1,513 | 39,400 | 756.50 |
| 2015-11-10 | 1,490 | 1,533 | 1,409 | 1,469 | 90,900 | 734.50 |
| 2015-11-09 | 1,540 | 1,570 | 1,493 | 1,494 | 48,700 | 747 |
| 2015-11-06 | 1,477 | 1,570 | 1,477 | 1,520 | 76,800 | 760 |
| 2015-11-05 | 1,510 | 1,589 | 1,429 | 1,517 | 126,400 | 758.50 |
| 2015-11-04 | 1,585 | 1,610 | 1,526 | 1,526 | 94,700 | 763 |
| 2015-11-02 | 1,628 | 1,630 | 1,575 | 1,585 | 57,700 | 792.50 |
| 2015-10-30 | 1,645 | 1,678 | 1,584 | 1,624 | 87,800 | 812 |
| 2015-10-29 | 1,771 | 1,772 | 1,633 | 1,650 | 129,800 | 825 |
| 2015-10-28 | 1,810 | 1,813 | 1,750 | 1,767 | 61,500 | 883.50 |
| 2015-10-27 | 1,874 | 1,890 | 1,800 | 1,810 | 71,500 | 905 |
| 2015-10-26 | 2,020 | 2,020 | 1,890 | 1,900 | 123,400 | 950 |
| 2015-10-23 | 1,840 | 1,928 | 1,831 | 1,900 | 123,400 | 950 |
| 2015-10-22 | 1,850 | 1,870 | 1,811 | 1,821 | 69,100 | 910.50 |
| 2015-10-21 | 1,884 | 1,884 | 1,830 | 1,850 | 77,600 | 925 |
| 2015-10-20 | 1,921 | 1,950 | 1,820 | 1,847 | 117,300 | 923.50 |
| 2015-10-19 | 1,924 | 1,940 | 1,751 | 1,898 | 90,500 | 949 |
| 2015-10-16 | 1,900 | 1,922 | 1,830 | 1,920 | 106,300 | 960 |
| 2015-10-15 | 1,711 | 1,879 | 1,711 | 1,855 | 92,600 | 927.50 |
| 2015-10-14 | 1,760 | 1,792 | 1,680 | 1,750 | 98,000 | 875 |
| 2015-10-13 | 1,630 | 1,800 | 1,608 | 1,800 | 110,900 | 900 |
| 2015-10-09 | 1,621 | 1,654 | 1,526 | 1,630 | 149,400 | 815 |
| 2015-10-08 | 1,679 | 1,679 | 1,581 | 1,581 | 87,300 | 790.50 |
| 2015-10-07 | 1,641 | 1,666 | 1,622 | 1,639 | 37,800 | 819.50 |
| 2015-10-06 | 1,655 | 1,690 | 1,615 | 1,651 | 52,300 | 825.50 |
| 2015-10-05 | 1,624 | 1,698 | 1,591 | 1,651 | 71,700 | 825.50 |
| 2015-10-02 | 1,595 | 1,618 | 1,582 | 1,606 | 23,800 | 803 |
| 2015-10-01 | 1,636 | 1,638 | 1,582 | 1,595 | 40,100 | 797.50 |
| 2015-09-30 | 1,660 | 1,660 | 1,580 | 1,599 | 43,800 | 799.50 |
| 2015-09-29 | 1,655 | 1,670 | 1,586 | 1,604 | 56,200 | 802 |
| 2015-09-28 | 1,616 | 1,697 | 1,579 | 1,695 | 46,600 | 847.50 |
| 2015-09-25 | 1,578 | 1,656 | 1,544 | 1,576 | 45,200 | 788 |
| 2015-09-24 | 1,507 | 1,597 | 1,504 | 1,578 | 30,500 | 789 |
| 2015-09-18 | 1,520 | 1,569 | 1,504 | 1,550 | 36,900 | 775 |
| 2015-09-17 | 1,525 | 1,586 | 1,503 | 1,550 | 53,800 | 775 |
| 2015-09-16 | 1,612 | 1,612 | 1,507 | 1,521 | 91,200 | 760.50 |
| 2015-09-15 | 1,684 | 1,685 | 1,556 | 1,628 | 75,700 | 814 |
| 2015-09-14 | 1,740 | 1,885 | 1,659 | 1,681 | 146,400 | 840.50 |
| 2015-09-11 | 1,475 | 1,700 | 1,475 | 1,700 | 166,000 | 850 |
| 2015-09-10 | 1,410 | 1,480 | 1,406 | 1,448 | 82,500 | 724 |
| 2015-09-09 | 1,475 | 1,520 | 1,462 | 1,510 | 112,000 | 755 |
| 2015-09-08 | 1,595 | 1,601 | 1,383 | 1,415 | 249,100 | 707.50 |
| 2015-09-07 | 1,625 | 1,665 | 1,557 | 1,593 | 127,300 | 796.50 |
| 2015-09-04 | 1,885 | 1,885 | 1,581 | 1,665 | 195,600 | 832.50 |
| 2015-09-03 | 1,931 | 1,958 | 1,841 | 1,845 | 77,500 | 922.50 |
| 2015-09-02 | 1,793 | 1,950 | 1,780 | 1,875 | 121,600 | 937.50 |
| 2015-09-01 | 2,060 | 2,082 | 1,875 | 1,891 | 176,900 | 945.50 |
| 2015-08-31 | 1,845 | 2,087 | 1,802 | 1,970 | 329,000 | 985 |
| 2015-08-28 | 1,669 | 1,765 | 1,651 | 1,765 | 107,500 | 882.50 |
| 2015-08-27 | 1,575 | 1,680 | 1,540 | 1,618 | 179,000 | 809 |
| 2015-08-26 | 4,575 | 4,700 | 4,300 | 4,530 | 74,400 | 755 |
| 2015-08-25 | 4,530 | 5,150 | 4,235 | 4,435 | 86,500 | 739.17 |
| 2015-08-24 | 5,400 | 5,700 | 4,800 | 4,880 | 72,700 | 813.33 |
| 2015-08-21 | 5,500 | 5,770 | 5,330 | 5,640 | 72,200 | 940 |
| 2015-08-20 | 5,350 | 5,670 | 5,350 | 5,500 | 38,100 | 916.67 |
| 2015-08-19 | 5,330 | 5,560 | 5,220 | 5,330 | 22,700 | 888.33 |
| 2015-08-18 | 5,290 | 5,500 | 5,170 | 5,410 | 28,200 | 901.67 |
| 2015-08-17 | 5,740 | 5,780 | 5,330 | 5,330 | 45,500 | 888.33 |
| 2015-08-14 | 5,730 | 6,000 | 5,540 | 5,650 | 215,100 | 941.67 |
| 2015-08-13 | 5,130 | 5,130 | 4,800 | 5,090 | 38,800 | 848.33 |
| 2015-08-12 | 5,420 | 5,430 | 5,000 | 5,180 | 64,200 | 863.33 |
| 2015-08-11 | 5,650 | 5,930 | 5,480 | 5,480 | 40,800 | 913.33 |
| 2015-08-10 | 5,490 | 6,100 | 5,310 | 5,650 | 70,200 | 941.67 |
| 2015-08-07 | 5,650 | 5,700 | 5,420 | 5,430 | 31,700 | 905 |
| 2015-08-06 | 6,180 | 6,180 | 5,660 | 5,740 | 39,400 | 956.67 |
| 2015-08-05 | 6,390 | 6,400 | 6,050 | 6,150 | 29,700 | 1,025 |
| 2015-08-04 | 6,080 | 6,470 | 5,990 | 6,290 | 57,800 | 1,048.33 |
| 2015-08-03 | 5,980 | 6,240 | 5,830 | 5,900 | 41,300 | 983.33 |
| 2015-07-31 | 6,050 | 6,400 | 5,770 | 5,880 | 91,900 | 980 |
| 2015-07-30 | 5,440 | 6,300 | 5,430 | 6,180 | 180,700 | 1,030 |
| 2015-07-29 | 5,360 | 6,150 | 5,250 | 5,460 | 136,700 | 910 |
| 2015-07-28 | 5,380 | 5,550 | 5,230 | 5,320 | 33,900 | 886.67 |
| 2015-07-27 | 5,210 | 5,570 | 5,080 | 5,570 | 42,700 | 928.33 |
| 2015-07-24 | 5,280 | 5,280 | 5,100 | 5,120 | 16,600 | 853.33 |
| 2015-07-23 | 5,310 | 5,310 | 5,130 | 5,230 | 21,800 | 871.67 |
| 2015-07-22 | 5,350 | 5,400 | 5,200 | 5,290 | 21,000 | 881.67 |
| 2015-07-21 | 5,400 | 5,520 | 5,170 | 5,360 | 38,100 | 893.33 |
| 2015-07-17 | 5,250 | 5,370 | 5,100 | 5,120 | 17,300 | 853.33 |
| 2015-07-16 | 5,140 | 5,170 | 4,975 | 5,150 | 27,000 | 858.33 |
| 2015-07-15 | 5,350 | 5,460 | 5,070 | 5,080 | 33,700 | 846.67 |
| 2015-07-14 | 5,170 | 5,330 | 5,020 | 5,250 | 89,500 | 875 |
| 2015-07-13 | 5,540 | 5,920 | 5,330 | 5,400 | 134,500 | 900 |
| 2015-07-10 | 5,930 | 6,200 | 5,130 | 5,200 | 143,200 | 866.67 |
| 2015-07-09 | 5,900 | 6,690 | 5,300 | 5,830 | 226,200 | 971.67 |
| 2015-07-08 | 5,440 | 6,340 | 4,715 | 6,300 | 201,100 | 1,050 |
| 2015-07-07 | 5,000 | 5,500 | 4,930 | 5,340 | 223,300 | 890 |
| 2015-07-06 | 4,645 | 5,210 | 4,585 | 5,200 | 431,200 | 866.67 |
| 2015-07-03 | 4,365 | 4,550 | 4,270 | 4,505 | 45,500 | 750.83 |
| 2015-07-02 | 4,650 | 4,730 | 4,085 | 4,330 | 119,300 | 721.67 |
| 2015-07-01 | 3,790 | 4,350 | 3,710 | 4,350 | 101,000 | 725 |
| 2015-06-30 | 3,710 | 3,840 | 3,615 | 3,650 | 52,300 | 608.33 |
| 2015-06-29 | 3,790 | 4,085 | 3,680 | 3,720 | 105,800 | 620 |
| 2015-06-26 | 3,610 | 4,000 | 3,610 | 3,930 | 103,400 | 655 |
| 2015-06-25 | 3,440 | 3,605 | 3,440 | 3,490 | 21,500 | 581.67 |
| 2015-06-24 | 3,430 | 3,485 | 3,360 | 3,440 | 16,400 | 573.33 |
| 2015-06-23 | 3,500 | 3,500 | 3,315 | 3,455 | 30,200 | 575.83 |
| 2015-06-22 | 3,300 | 3,630 | 3,260 | 3,450 | 89,900 | 575 |
| 2015-06-19 | 3,065 | 3,100 | 3,020 | 3,090 | 12,700 | 515 |
| 2015-06-18 | 3,110 | 3,120 | 3,060 | 3,065 | 20,700 | 510.83 |
| 2015-06-17 | 3,220 | 3,220 | 3,115 | 3,180 | 21,500 | 530 |
| 2015-06-16 | 3,280 | 3,280 | 3,210 | 3,230 | 11,100 | 538.33 |
| 2015-06-15 | 3,370 | 3,370 | 3,270 | 3,275 | 12,500 | 545.83 |
| 2015-06-12 | 3,260 | 3,320 | 3,255 | 3,315 | 17,700 | 552.50 |
| 2015-06-11 | 3,250 | 3,260 | 3,220 | 3,225 | 9,800 | 537.50 |
| 2015-06-10 | 3,290 | 3,300 | 3,205 | 3,215 | 23,900 | 535.83 |
| 2015-06-09 | 3,360 | 3,360 | 3,275 | 3,305 | 23,200 | 550.83 |
| 2015-06-08 | 3,580 | 3,650 | 3,385 | 3,390 | 35,400 | 565 |
| 2015-06-05 | 3,550 | 3,750 | 3,510 | 3,575 | 109,700 | 595.83 |
| 2015-06-04 | 3,385 | 3,800 | 3,350 | 3,445 | 104,100 | 574.17 |
| 2015-06-03 | 3,280 | 3,350 | 3,255 | 3,350 | 14,700 | 558.33 |
| 2015-06-02 | 3,315 | 3,350 | 3,200 | 3,330 | 34,700 | 555 |
| 2015-06-01 | 3,400 | 3,400 | 3,330 | 3,335 | 19,800 | 555.83 |
| 2015-05-29 | 3,530 | 3,560 | 3,360 | 3,425 | 20,400 | 570.83 |
| 2015-05-28 | 3,600 | 3,610 | 3,445 | 3,530 | 28,200 | 588.33 |
| 2015-05-27 | 3,555 | 3,570 | 3,510 | 3,555 | 12,000 | 592.50 |
| 2015-05-26 | 3,490 | 3,640 | 3,480 | 3,550 | 19,500 | 591.67 |
| 2015-05-25 | 3,430 | 3,505 | 3,430 | 3,490 | 6,100 | 581.67 |
| 2015-05-22 | 3,500 | 3,515 | 3,435 | 3,470 | 7,300 | 578.33 |
| 2015-05-21 | 3,450 | 3,520 | 3,400 | 3,480 | 13,800 | 580 |
| 2015-05-20 | 3,560 | 3,565 | 3,430 | 3,430 | 22,000 | 571.67 |
| 2015-05-19 | 3,590 | 3,590 | 3,480 | 3,585 | 16,200 | 597.50 |
| 2015-05-18 | 3,550 | 3,590 | 3,410 | 3,585 | 22,800 | 597.50 |
| 2015-05-15 | 3,430 | 3,480 | 3,305 | 3,480 | 21,600 | 580 |
| 2015-05-14 | 3,430 | 3,545 | 3,360 | 3,375 | 29,700 | 562.50 |
| 2015-05-13 | 3,420 | 3,800 | 3,395 | 3,470 | 92,100 | 578.33 |
| 2015-05-12 | 3,520 | 3,530 | 3,360 | 3,430 | 35,300 | 571.67 |
| 2015-05-11 | 3,605 | 3,645 | 3,400 | 3,470 | 69,300 | 578.33 |
| 2015-05-08 | 3,720 | 3,760 | 3,560 | 3,605 | 60,500 | 600.83 |
| 2015-05-07 | 3,760 | 3,965 | 3,680 | 3,730 | 166,500 | 621.67 |
| 2015-05-01 | 4,000 | 4,110 | 3,665 | 3,760 | 304,900 | 626.67 |
| 2015-04-30 | 4,150 | 4,360 | 3,625 | 4,135 | 1,303,701 | 689.17 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株