6048 (株)デザインワン・ジャパンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,204	2,289	2,195	2,262	19,000	1,131
2016-12-29	2,141	2,219	2,141	2,204	8,100	1,102
2016-12-28	2,154	2,219	2,154	2,181	5,000	1,090.50
2016-12-27	2,176	2,176	2,150	2,155	8,300	1,077.50
2016-12-26	2,211	2,217	2,157	2,159	10,000	1,079.50
2016-12-22	2,216	2,257	2,206	2,238	8,600	1,119
2016-12-21	2,214	2,250	2,191	2,239	15,900	1,119.50
2016-12-20	2,212	2,228	2,181	2,214	14,600	1,107
2016-12-19	2,219	2,220	2,166	2,212	18,400	1,106
2016-12-16	2,150	2,198	2,145	2,191	15,100	1,095.50
2016-12-15	2,190	2,197	2,124	2,124	6,600	1,062
2016-12-14	2,175	2,190	2,138	2,190	7,300	1,095
2016-12-13	2,197	2,238	2,156	2,196	13,700	1,098
2016-12-12	2,070	2,199	2,036	2,193	29,600	1,096.50
2016-12-09	2,067	2,067	2,000	2,039	65,300	1,019.50
2016-12-08	2,098	2,098	2,037	2,067	19,300	1,033.50
2016-12-07	2,080	2,092	2,059	2,089	15,000	1,044.50
2016-12-06	2,070	2,081	2,055	2,066	18,200	1,033
2016-12-05	2,026	2,076	2,010	2,061	11,100	1,030.50
2016-12-02	2,112	2,112	1,990	2,048	34,800	1,024
2016-12-01	2,240	2,243	2,115	2,140	28,500	1,070
2016-11-30	2,198	2,256	2,176	2,241	33,800	1,120.50
2016-11-29	2,219	2,219	2,163	2,190	20,400	1,095
2016-11-28	2,137	2,300	2,137	2,220	46,100	1,110
2016-11-25	2,089	2,189	2,084	2,148	38,200	1,074
2016-11-24	2,041	2,089	2,004	2,051	19,500	1,025.50
2016-11-22	2,025	2,048	2,010	2,041	15,900	1,020.50
2016-11-21	2,008	2,023	1,975	2,010	21,400	1,005
2016-11-18	1,972	1,990	1,958	1,972	17,300	986
2016-11-17	1,921	2,041	1,912	1,979	36,200	989.50
2016-11-16	1,962	1,985	1,923	1,939	35,600	969.50
2016-11-15	2,001	2,001	1,882	1,922	31,400	961
2016-11-14	1,988	2,034	1,971	2,016	23,100	1,008
2016-11-11	2,032	2,039	1,915	1,948	35,500	974
2016-11-10	2,023	2,055	2,002	2,028	19,800	1,014
2016-11-09	2,010	2,028	1,842	1,943	45,400	971.50
2016-11-08	1,991	2,068	1,982	2,040	38,300	1,020
2016-11-07	1,986	2,046	1,984	2,004	29,200	1,002
2016-11-04	1,975	1,994	1,889	1,955	46,000	977.50
2016-11-02	2,002	2,036	1,970	2,020	39,500	1,010
2016-11-01	2,084	2,113	2,035	2,044	19,000	1,022
2016-10-31	2,100	2,169	2,070	2,134	23,400	1,067
2016-10-28	2,149	2,157	2,071	2,127	32,300	1,063.50
2016-10-27	2,191	2,200	2,150	2,180	13,900	1,090
2016-10-26	2,201	2,201	2,126	2,192	35,900	1,096
2016-10-25	2,066	2,210	2,010	2,210	112,100	1,105
2016-10-24	2,055	2,075	2,030	2,041	62,900	1,020.50
2016-10-21	2,017	2,070	2,004	2,014	34,700	1,007
2016-10-20	2,065	2,081	1,991	2,017	30,900	1,008.50
2016-10-19	2,100	2,110	2,033	2,108	63,700	1,054
2016-10-18	2,005	2,090	1,993	2,086	81,400	1,043
2016-10-17	2,000	2,006	1,962	2,004	72,100	1,002
2016-10-14	1,918	1,980	1,897	1,955	93,000	977.50
2016-10-13	1,899	1,946	1,856	1,918	42,500	959
2016-10-12	1,793	1,963	1,786	1,903	162,600	951.50
2016-10-11	1,771	1,809	1,751	1,764	63,300	882
2016-10-07	1,848	1,850	1,758	1,758	50,100	879
2016-10-06	1,880	1,883	1,830	1,832	19,900	916
2016-10-05	1,852	1,880	1,847	1,879	17,900	939.50
2016-10-04	1,835	1,854	1,834	1,849	12,900	924.50
2016-10-03	1,815	1,865	1,815	1,831	31,300	915.50
2016-09-30	1,940	1,970	1,805	1,815	117,700	907.50
2016-09-29	1,923	1,950	1,889	1,948	116,600	974
2016-09-28	1,920	1,950	1,901	1,938	65,100	969
2016-09-27	1,905	1,928	1,884	1,927	54,600	963.50
2016-09-26	1,915	1,918	1,903	1,906	39,800	953
2016-09-23	1,895	1,909	1,883	1,909	21,200	954.50
2016-09-21	1,892	1,892	1,850	1,856	7,900	928
2016-09-20	1,843	1,883	1,811	1,852	29,800	926
2016-09-16	1,845	1,845	1,792	1,799	10,100	899.50
2016-09-15	1,800	1,835	1,753	1,806	24,600	903
2016-09-14	1,798	1,824	1,787	1,805	9,700	902.50
2016-09-13	1,828	1,828	1,788	1,813	8,900	906.50
2016-09-12	1,802	1,818	1,783	1,788	10,000	894
2016-09-09	1,860	1,860	1,817	1,823	11,700	911.50
2016-09-08	1,887	1,890	1,837	1,846	18,700	923
2016-09-07	1,850	1,912	1,811	1,908	28,800	954
2016-09-06	1,870	1,901	1,817	1,855	20,700	927.50
2016-09-05	1,918	1,918	1,880	1,899	20,000	949.50
2016-09-02	1,923	1,923	1,874	1,895	17,600	947.50
2016-09-01	1,919	1,920	1,856	1,917	64,200	958.50
2016-08-31	1,820	1,890	1,812	1,889	36,000	944.50
2016-08-30	1,850	1,850	1,802	1,802	16,600	901
2016-08-29	1,792	1,870	1,792	1,838	22,100	919
2016-08-26	1,811	1,823	1,787	1,800	19,500	900
2016-08-25	1,855	1,878	1,850	1,858	8,600	929
2016-08-24	1,770	1,870	1,770	1,855	16,800	927.50
2016-08-23	1,781	1,829	1,755	1,810	26,300	905
2016-08-22	1,835	1,860	1,786	1,796	27,600	898
2016-08-19	1,860	1,860	1,832	1,850	9,500	925
2016-08-18	1,830	1,860	1,830	1,851	21,400	925.50
2016-08-17	1,864	1,879	1,815	1,856	30,800	928
2016-08-16	1,918	1,918	1,875	1,904	31,500	952
2016-08-15	1,919	1,920	1,884	1,918	44,600	959
2016-08-12	1,915	1,932	1,852	1,909	86,400	954.50
2016-08-10	1,978	2,061	1,978	2,023	74,900	1,011.50
2016-08-09	1,962	2,000	1,904	1,920	38,900	960
2016-08-08	2,200	2,200	1,981	2,012	48,000	1,006
2016-08-05	2,100	2,155	2,100	2,140	36,500	1,070
2016-08-04	2,020	2,104	2,008	2,080	28,800	1,040
2016-08-03	1,913	2,043	1,913	1,950	55,700	975
2016-08-02	2,052	2,155	1,902	1,928	78,100	964
2016-08-01	1,919	2,014	1,876	2,013	30,000	1,006.50
2016-07-29	1,820	1,868	1,801	1,850	12,100	925
2016-07-28	1,750	1,945	1,749	1,933	47,000	966.50
2016-07-27	1,705	1,790	1,705	1,715	23,300	857.50
2016-07-26	1,975	1,975	1,717	1,745	35,500	872.50
2016-07-25	1,895	1,977	1,862	1,884	13,900	942
2016-07-22	1,940	1,960	1,860	1,867	18,800	933.50
2016-07-21	2,058	2,058	1,938	1,940	18,000	970
2016-07-20	2,111	2,111	2,011	2,024	9,400	1,012
2016-07-19	1,987	2,124	1,951	2,112	34,200	1,056
2016-07-15	1,985	1,990	1,863	1,947	24,900	973.50
2016-07-14	2,010	2,060	1,993	2,032	45,400	1,016
2016-07-13	2,033	2,068	1,985	2,010	17,700	1,005
2016-07-12	2,130	2,137	2,004	2,032	23,500	1,016
2016-07-11	2,300	2,300	2,024	2,097	61,500	1,048.50
2016-07-08	1,950	2,079	1,939	2,000	46,500	1,000
2016-07-07	1,840	1,904	1,779	1,896	27,800	948
2016-07-06	1,853	1,898	1,836	1,860	5,600	930
2016-07-05	1,879	1,879	1,845	1,875	4,100	937.50
2016-07-04	1,800	1,878	1,800	1,850	13,700	925
2016-07-01	1,815	1,834	1,781	1,813	4,400	906.50
2016-06-30	1,823	1,850	1,730	1,773	9,900	886.50
2016-06-29	1,860	1,862	1,783	1,783	8,600	891.50
2016-06-28	1,801	1,867	1,781	1,825	3,100	912.50
2016-06-27	1,705	1,880	1,625	1,873	8,900	936.50
2016-06-24	1,781	1,799	1,588	1,739	40,500	869.50
2016-06-23	1,931	1,931	1,712	1,801	10,900	900.50
2016-06-22	1,899	1,975	1,844	1,944	21,300	972
2016-06-21	1,902	1,902	1,830	1,877	7,700	938.50
2016-06-20	1,799	1,930	1,799	1,902	18,100	951
2016-06-17	1,710	1,815	1,646	1,759	21,300	879.50
2016-06-16	1,710	1,741	1,602	1,725	14,600	862.50
2016-06-15	1,606	1,750	1,580	1,700	6,900	850
2016-06-14	1,765	1,766	1,622	1,636	22,500	818
2016-06-13	1,856	1,864	1,770	1,786	19,700	893
2016-06-10	1,833	1,917	1,821	1,872	16,100	936
2016-06-09	1,804	1,832	1,759	1,817	15,400	908.50
2016-06-08	1,830	1,850	1,800	1,813	11,300	906.50
2016-06-07	1,868	1,868	1,800	1,830	24,700	915
2016-06-06	1,923	1,981	1,843	1,880	18,000	940
2016-06-03	2,008	2,056	1,964	1,975	7,500	987.50
2016-06-02	2,021	2,095	2,001	2,008	9,200	1,004
2016-06-01	2,104	2,291	2,010	2,020	26,900	1,010
2016-05-31	2,182	2,189	2,141	2,144	16,800	1,072
2016-05-30	2,140	2,200	2,097	2,100	18,900	1,050
2016-05-27	1,945	2,198	1,931	2,140	34,800	1,070
2016-05-26	1,986	2,200	1,936	1,965	95,500	982.50
2016-05-25	2,103	2,112	1,906	1,906	25,400	953
2016-05-24	2,111	2,123	2,016	2,101	11,100	1,050.50
2016-05-23	2,210	2,250	2,128	2,131	9,100	1,065.50
2016-05-20	2,054	2,250	2,054	2,204	8,200	1,102
2016-05-19	2,094	2,180	2,081	2,148	10,100	1,074
2016-05-18	2,171	2,273	2,000	2,102	25,200	1,051
2016-05-17	2,241	2,346	2,150	2,203	29,000	1,101.50
2016-05-16	2,353	2,372	2,169	2,204	21,800	1,102
2016-05-13	2,419	2,549	2,071	2,401	47,700	1,200.50
2016-05-12	2,463	2,518	2,409	2,419	16,700	1,209.50
2016-05-11	2,502	2,650	2,440	2,589	30,200	1,294.50
2016-05-10	2,660	2,697	2,540	2,556	22,600	1,278
2016-05-09	2,529	2,646	2,474	2,630	20,700	1,315
2016-05-06	2,526	2,645	2,416	2,593	24,100	1,296.50
2016-05-02	2,412	2,649	2,337	2,530	32,000	1,265
2016-04-28	2,500	2,547	2,329	2,499	55,800	1,249.50
2016-04-27	2,056	2,448	2,035	2,400	45,400	1,200
2016-04-26	2,200	2,350	2,000	2,120	46,300	1,060
2016-04-25	2,349	2,465	2,150	2,264	60,900	1,132
2016-04-22	2,264	2,550	2,181	2,299	148,900	1,149.50
2016-04-21	2,053	2,295	2,050	2,232	54,600	1,116
2016-04-20	2,245	2,350	2,099	2,102	76,200	1,051
2016-04-19	2,225	2,318	2,105	2,145	146,100	1,072.50
2016-04-18	1,762	2,138	1,735	2,105	93,900	1,052.50
2016-04-15	1,949	1,995	1,840	1,882	75,500	941
2016-04-14	1,758	1,944	1,758	1,940	108,700	970
2016-04-13	1,745	1,763	1,715	1,741	19,100	870.50
2016-04-12	1,701	1,746	1,690	1,710	23,600	855
2016-04-11	1,680	1,750	1,669	1,680	18,200	840
2016-04-08	1,581	1,648	1,570	1,625	14,500	812.50
2016-04-07	1,589	1,619	1,550	1,574	20,800	787
2016-04-06	1,499	1,557	1,483	1,533	30,900	766.50
2016-04-05	1,588	1,588	1,496	1,570	29,100	785
2016-04-04	1,706	1,721	1,601	1,605	33,500	802.50
2016-04-01	1,865	1,870	1,705	1,705	52,900	852.50
2016-03-31	1,719	1,848	1,719	1,825	45,000	912.50
2016-03-30	1,700	1,768	1,667	1,759	42,900	879.50
2016-03-29	1,680	1,748	1,664	1,711	21,600	855.50
2016-03-28	1,707	1,718	1,680	1,685	18,800	842.50
2016-03-25	1,718	1,728	1,677	1,707	22,500	853.50
2016-03-24	1,715	1,758	1,715	1,718	16,100	859
2016-03-23	1,651	1,771	1,645	1,748	22,400	874
2016-03-22	1,633	1,690	1,631	1,651	19,000	825.50
2016-03-18	1,676	1,687	1,608	1,622	27,500	811
2016-03-17	1,732	1,747	1,680	1,725	47,100	862.50
2016-03-16	1,690	1,756	1,670	1,732	82,600	866
2016-03-15	1,605	1,676	1,605	1,641	14,200	820.50
2016-03-14	1,617	1,644	1,615	1,632	11,000	816
2016-03-11	1,650	1,667	1,583	1,617	25,300	808.50
2016-03-10	1,581	1,671	1,581	1,650	6,100	825
2016-03-09	1,622	1,644	1,565	1,578	7,500	789
2016-03-08	1,652	1,676	1,621	1,658	19,800	829
2016-03-07	1,765	1,779	1,670	1,692	57,000	846
2016-03-04	1,552	1,692	1,536	1,672	39,100	836
2016-03-03	1,630	1,699	1,580	1,592	15,200	796
2016-03-02	1,745	1,770	1,650	1,650	36,300	825
2016-03-01	1,685	1,720	1,666	1,697	16,300	848.50
2016-02-29	1,650	1,730	1,650	1,698	54,400	849
2016-02-26	1,559	1,648	1,559	1,642	35,100	821
2016-02-25	1,550	1,578	1,532	1,559	38,500	779.50
2016-02-24	1,469	1,515	1,469	1,497	4,500	748.50
2016-02-23	1,510	1,530	1,484	1,509	11,200	754.50
2016-02-22	1,550	1,550	1,452	1,505	12,800	752.50
2016-02-19	1,497	1,547	1,430	1,534	14,300	767
2016-02-18	1,435	1,507	1,435	1,497	20,500	748.50
2016-02-17	1,427	1,526	1,425	1,425	11,400	712.50
2016-02-16	1,417	1,550	1,411	1,487	19,900	743.50
2016-02-15	1,332	1,455	1,330	1,445	20,000	722.50
2016-02-12	1,369	1,409	1,251	1,320	48,800	660
2016-02-10	1,541	1,541	1,405	1,429	23,300	714.50
2016-02-09	1,467	1,504	1,401	1,420	32,700	710
2016-02-08	1,450	1,570	1,450	1,547	34,500	773.50
2016-02-05	1,520	1,521	1,400	1,402	14,900	701
2016-02-04	1,540	1,550	1,500	1,533	32,000	766.50
2016-02-03	1,410	1,579	1,400	1,541	47,900	770.50
2016-02-02	1,542	1,588	1,500	1,510	29,700	755
2016-02-01	1,550	1,599	1,549	1,574	57,100	787
2016-01-29	1,530	1,561	1,440	1,540	78,000	770
2016-01-28	1,440	1,530	1,432	1,525	103,200	762.50
2016-01-27	1,420	1,446	1,343	1,401	48,000	700.50
2016-01-26	1,300	1,420	1,300	1,399	63,100	699.50
2016-01-25	1,318	1,384	1,273	1,376	86,000	688
2016-01-22	1,102	1,429	1,101	1,262	384,500	631
2016-01-21	1,013	1,133	1,013	1,130	208,900	565
2016-01-20	1,014	1,072	982	983	156,800	491.50
2016-01-19	967	975	927	960	138,600	480
2016-01-18	940	997	919	974	115,600	487
2016-01-15	1,090	1,100	1,015	1,015	49,500	507.50
2016-01-14	1,106	1,126	1,022	1,051	175,600	525.50
2016-01-13	1,220	1,226	1,138	1,160	113,300	580
2016-01-12	1,400	1,407	1,140	1,170	137,600	585
2016-01-08	1,425	1,460	1,390	1,419	83,900	709.50
2016-01-07	1,385	1,450	1,374	1,430	29,600	715
2016-01-06	1,371	1,440	1,371	1,403	43,400	701.50
2016-01-05	1,350	1,389	1,320	1,375	16,600	687.50
2016-01-04	1,358	1,414	1,343	1,354	46,500	677

分割・併合履歴： [2017-02-24]1株→2株 [2015-08-27]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30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	29	30	31

6048 (株)デザインワン・ジャパン の時系列データ [2016年度]

6048 (株)デザインワン・ジャパンの時系列データ [2016年度]