デザインワン・ジャパン(6048)の株価時系列情報
デザインワン・ジャパン(6048)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,326 | 1,349 | 1,325 | 1,347 | 14,000 |
| 2015/12/29 | 1,360 | 1,361 | 1,323 | 1,335 | 18,800 |
| 2015/12/28 | 1,305 | 1,375 | 1,305 | 1,354 | 40,500 |
| 2015/12/25 | 1,260 | 1,340 | 1,251 | 1,335 | 44,300 |
| 2015/12/24 | 1,301 | 1,320 | 1,250 | 1,251 | 32,300 |
| 2015/12/22 | 1,247 | 1,340 | 1,223 | 1,319 | 59,200 |
| 2015/12/21 | 1,306 | 1,306 | 1,223 | 1,250 | 56,600 |
| 2015/12/18 | 1,345 | 1,345 | 1,306 | 1,307 | 39,700 |
| 2015/12/17 | 1,400 | 1,403 | 1,355 | 1,355 | 67,100 |
| 2015/12/16 | 1,317 | 1,374 | 1,290 | 1,347 | 66,200 |
| 2015/12/15 | 1,301 | 1,350 | 1,295 | 1,295 | 51,300 |
| 2015/12/14 | 1,201 | 1,293 | 1,201 | 1,268 | 53,200 |
| 2015/12/11 | 1,251 | 1,316 | 1,251 | 1,260 | 49,800 |
| 2015/12/10 | 1,302 | 1,307 | 1,250 | 1,261 | 131,100 |
| 2015/12/09 | 1,388 | 1,392 | 1,329 | 1,330 | 66,300 |
| 2015/12/08 | 1,437 | 1,450 | 1,401 | 1,415 | 30,700 |
| 2015/12/07 | 1,426 | 1,516 | 1,415 | 1,450 | 78,200 |
| 2015/12/04 | 1,472 | 1,480 | 1,402 | 1,412 | 88,900 |
| 2015/12/03 | 1,385 | 1,430 | 1,318 | 1,428 | 99,300 |
| 2015/12/02 | 1,417 | 1,428 | 1,372 | 1,385 | 50,400 |
| 2015/12/01 | 1,405 | 1,442 | 1,405 | 1,435 | 21,100 |
| 2015/11/30 | 1,443 | 1,449 | 1,395 | 1,402 | 79,800 |
| 2015/11/27 | 1,532 | 1,539 | 1,440 | 1,460 | 73,300 |
| 2015/11/26 | 1,520 | 1,534 | 1,509 | 1,530 | 33,600 |
| 2015/11/25 | 1,548 | 1,560 | 1,506 | 1,515 | 54,700 |
| 2015/11/24 | 1,490 | 1,545 | 1,490 | 1,532 | 47,100 |
| 2015/11/20 | 1,455 | 1,519 | 1,430 | 1,498 | 54,000 |
| 2015/11/19 | 1,482 | 1,482 | 1,441 | 1,453 | 34,600 |
| 2015/11/18 | 1,448 | 1,480 | 1,441 | 1,466 | 16,500 |
| 2015/11/17 | 1,450 | 1,492 | 1,420 | 1,455 | 30,300 |
| 2015/11/16 | 1,485 | 1,492 | 1,447 | 1,450 | 29,700 |
| 2015/11/13 | 1,507 | 1,528 | 1,481 | 1,520 | 19,500 |
| 2015/11/12 | 1,538 | 1,538 | 1,495 | 1,518 | 18,800 |
| 2015/11/11 | 1,472 | 1,550 | 1,457 | 1,513 | 39,400 |
| 2015/11/10 | 1,490 | 1,533 | 1,409 | 1,469 | 90,900 |
| 2015/11/09 | 1,540 | 1,570 | 1,493 | 1,494 | 48,700 |
| 2015/11/06 | 1,477 | 1,570 | 1,477 | 1,520 | 76,800 |
| 2015/11/05 | 1,510 | 1,589 | 1,429 | 1,517 | 126,400 |
| 2015/11/04 | 1,585 | 1,610 | 1,526 | 1,526 | 94,700 |
| 2015/11/02 | 1,628 | 1,630 | 1,575 | 1,585 | 57,700 |
| 2015/10/30 | 1,645 | 1,678 | 1,584 | 1,624 | 87,800 |
| 2015/10/29 | 1,771 | 1,772 | 1,633 | 1,650 | 129,800 |
| 2015/10/28 | 1,810 | 1,813 | 1,750 | 1,767 | 61,500 |
| 2015/10/27 | 1,874 | 1,890 | 1,800 | 1,810 | 71,500 |
| 2015/10/26 | 2,020 | 2,020 | 1,890 | 1,900 | 123,400 |
| 2015/10/23 | 1,840 | 1,928 | 1,831 | 1,900 | 123,400 |
| 2015/10/22 | 1,850 | 1,870 | 1,811 | 1,821 | 69,100 |
| 2015/10/21 | 1,884 | 1,884 | 1,830 | 1,850 | 77,600 |
| 2015/10/20 | 1,921 | 1,950 | 1,820 | 1,847 | 117,300 |
| 2015/10/19 | 1,924 | 1,940 | 1,751 | 1,898 | 90,500 |
| 2015/10/16 | 1,900 | 1,922 | 1,830 | 1,920 | 106,300 |
| 2015/10/15 | 1,711 | 1,879 | 1,711 | 1,855 | 92,600 |
| 2015/10/14 | 1,760 | 1,792 | 1,680 | 1,750 | 98,000 |
| 2015/10/13 | 1,630 | 1,800 | 1,608 | 1,800 | 110,900 |
| 2015/10/09 | 1,621 | 1,654 | 1,526 | 1,630 | 149,400 |
| 2015/10/08 | 1,679 | 1,679 | 1,581 | 1,581 | 87,300 |
| 2015/10/07 | 1,641 | 1,666 | 1,622 | 1,639 | 37,800 |
| 2015/10/06 | 1,655 | 1,690 | 1,615 | 1,651 | 52,300 |
| 2015/10/05 | 1,624 | 1,698 | 1,591 | 1,651 | 71,700 |
| 2015/10/02 | 1,595 | 1,618 | 1,582 | 1,606 | 23,800 |
| 2015/10/01 | 1,636 | 1,638 | 1,582 | 1,595 | 40,100 |
| 2015/09/30 | 1,660 | 1,660 | 1,580 | 1,599 | 43,800 |
| 2015/09/29 | 1,655 | 1,670 | 1,586 | 1,604 | 56,200 |
| 2015/09/28 | 1,616 | 1,697 | 1,579 | 1,695 | 46,600 |
| 2015/09/25 | 1,578 | 1,656 | 1,544 | 1,576 | 45,200 |
| 2015/09/24 | 1,507 | 1,597 | 1,504 | 1,578 | 30,500 |
| 2015/09/18 | 1,520 | 1,569 | 1,504 | 1,550 | 36,900 |
| 2015/09/17 | 1,525 | 1,586 | 1,503 | 1,550 | 53,800 |
| 2015/09/16 | 1,612 | 1,612 | 1,507 | 1,521 | 91,200 |
| 2015/09/15 | 1,684 | 1,685 | 1,556 | 1,628 | 75,700 |
| 2015/09/14 | 1,740 | 1,885 | 1,659 | 1,681 | 146,400 |
| 2015/09/11 | 1,475 | 1,700 | 1,475 | 1,700 | 166,000 |
| 2015/09/10 | 1,410 | 1,480 | 1,406 | 1,448 | 82,500 |
| 2015/09/09 | 1,475 | 1,520 | 1,462 | 1,510 | 112,000 |
| 2015/09/08 | 1,595 | 1,601 | 1,383 | 1,415 | 249,100 |
| 2015/09/07 | 1,625 | 1,665 | 1,557 | 1,593 | 127,300 |
| 2015/09/04 | 1,885 | 1,885 | 1,581 | 1,665 | 195,600 |
| 2015/09/03 | 1,931 | 1,958 | 1,841 | 1,845 | 77,500 |
| 2015/09/02 | 1,793 | 1,950 | 1,780 | 1,875 | 121,600 |
| 2015/09/01 | 2,060 | 2,082 | 1,875 | 1,891 | 176,900 |
| 2015/08/31 | 1,845 | 2,087 | 1,802 | 1,970 | 329,000 |
| 2015/08/28 | 1,669 | 1,765 | 1,651 | 1,765 | 107,500 |
| 2015/08/27 | 1,575 | 1,680 | 1,540 | 1,618 | 179,000 |
| 2015/08/27 | 1 -> 3.00 分割 | ||||
| 2015/08/26 | 4,575 | 4,700 | 4,300 | 4,530 | 74,400 |
| 2015/08/25 | 4,530 | 5,150 | 4,235 | 4,435 | 86,500 |
| 2015/08/24 | 5,400 | 5,700 | 4,800 | 4,880 | 72,700 |
| 2015/08/21 | 5,500 | 5,770 | 5,330 | 5,640 | 72,200 |
| 2015/08/20 | 5,350 | 5,670 | 5,350 | 5,500 | 38,100 |
| 2015/08/19 | 5,330 | 5,560 | 5,220 | 5,330 | 22,700 |
| 2015/08/18 | 5,290 | 5,500 | 5,170 | 5,410 | 28,200 |
| 2015/08/17 | 5,740 | 5,780 | 5,330 | 5,330 | 45,500 |
| 2015/08/14 | 5,730 | 6,000 | 5,540 | 5,650 | 215,100 |
| 2015/08/13 | 5,130 | 5,130 | 4,800 | 5,090 | 38,800 |
| 2015/08/12 | 5,420 | 5,430 | 5,000 | 5,180 | 64,200 |
| 2015/08/11 | 5,650 | 5,930 | 5,480 | 5,480 | 40,800 |
| 2015/08/10 | 5,490 | 6,100 | 5,310 | 5,650 | 70,200 |
| 2015/08/07 | 5,650 | 5,700 | 5,420 | 5,430 | 31,700 |
| 2015/08/06 | 6,180 | 6,180 | 5,660 | 5,740 | 39,400 |
| 2015/08/05 | 6,390 | 6,400 | 6,050 | 6,150 | 29,700 |
| 2015/08/04 | 6,080 | 6,470 | 5,990 | 6,290 | 57,800 |
| 2015/08/03 | 5,980 | 6,240 | 5,830 | 5,900 | 41,300 |
| 2015/07/31 | 6,050 | 6,400 | 5,770 | 5,880 | 91,900 |
| 2015/07/30 | 5,440 | 6,300 | 5,430 | 6,180 | 180,700 |
| 2015/07/29 | 5,360 | 6,150 | 5,250 | 5,460 | 136,700 |
| 2015/07/28 | 5,380 | 5,550 | 5,230 | 5,320 | 33,900 |
| 2015/07/27 | 5,210 | 5,570 | 5,080 | 5,570 | 42,700 |
| 2015/07/24 | 5,280 | 5,280 | 5,100 | 5,120 | 16,600 |
| 2015/07/23 | 5,310 | 5,310 | 5,130 | 5,230 | 21,800 |
| 2015/07/22 | 5,350 | 5,400 | 5,200 | 5,290 | 21,000 |
| 2015/07/21 | 5,400 | 5,520 | 5,170 | 5,360 | 38,100 |
| 2015/07/17 | 5,250 | 5,370 | 5,100 | 5,120 | 17,300 |
| 2015/07/16 | 5,140 | 5,170 | 4,975 | 5,150 | 27,000 |
| 2015/07/15 | 5,350 | 5,460 | 5,070 | 5,080 | 33,700 |
| 2015/07/14 | 5,170 | 5,330 | 5,020 | 5,250 | 89,500 |
| 2015/07/13 | 5,540 | 5,920 | 5,330 | 5,400 | 134,500 |
| 2015/07/10 | 5,930 | 6,200 | 5,130 | 5,200 | 143,200 |
| 2015/07/09 | 5,900 | 6,690 | 5,300 | 5,830 | 226,200 |
| 2015/07/08 | 5,440 | 6,340 | 4,715 | 6,300 | 201,100 |
| 2015/07/07 | 5,000 | 5,500 | 4,930 | 5,340 | 223,300 |
| 2015/07/06 | 4,645 | 5,210 | 4,585 | 5,200 | 431,200 |
| 2015/07/03 | 4,365 | 4,550 | 4,270 | 4,505 | 45,500 |
| 2015/07/02 | 4,650 | 4,730 | 4,085 | 4,330 | 119,300 |
| 2015/07/01 | 3,790 | 4,350 | 3,710 | 4,350 | 101,000 |
| 2015/06/30 | 3,710 | 3,840 | 3,615 | 3,650 | 52,300 |
| 2015/06/29 | 3,790 | 4,085 | 3,680 | 3,720 | 105,800 |
| 2015/06/26 | 3,610 | 4,000 | 3,610 | 3,930 | 103,400 |
| 2015/06/25 | 3,440 | 3,605 | 3,440 | 3,490 | 21,500 |
| 2015/06/24 | 3,430 | 3,485 | 3,360 | 3,440 | 16,400 |
| 2015/06/23 | 3,500 | 3,500 | 3,315 | 3,455 | 30,200 |
| 2015/06/22 | 3,300 | 3,630 | 3,260 | 3,450 | 89,900 |
| 2015/06/19 | 3,065 | 3,100 | 3,020 | 3,090 | 12,700 |
| 2015/06/18 | 3,110 | 3,120 | 3,060 | 3,065 | 20,700 |
| 2015/06/17 | 3,220 | 3,220 | 3,115 | 3,180 | 21,500 |
| 2015/06/16 | 3,280 | 3,280 | 3,210 | 3,230 | 11,100 |
| 2015/06/15 | 3,370 | 3,370 | 3,270 | 3,275 | 12,500 |
| 2015/06/12 | 3,260 | 3,320 | 3,255 | 3,315 | 17,700 |
| 2015/06/11 | 3,250 | 3,260 | 3,220 | 3,225 | 9,800 |
| 2015/06/10 | 3,290 | 3,300 | 3,205 | 3,215 | 23,900 |
| 2015/06/09 | 3,360 | 3,360 | 3,275 | 3,305 | 23,200 |
| 2015/06/08 | 3,580 | 3,650 | 3,385 | 3,390 | 35,400 |
| 2015/06/05 | 3,550 | 3,750 | 3,510 | 3,575 | 109,700 |
| 2015/06/04 | 3,385 | 3,800 | 3,350 | 3,445 | 104,100 |
| 2015/06/03 | 3,280 | 3,350 | 3,255 | 3,350 | 14,700 |
| 2015/06/02 | 3,315 | 3,350 | 3,200 | 3,330 | 34,700 |
| 2015/06/01 | 3,400 | 3,400 | 3,330 | 3,335 | 19,800 |
| 2015/05/29 | 3,530 | 3,560 | 3,360 | 3,425 | 20,400 |
| 2015/05/28 | 3,600 | 3,610 | 3,445 | 3,530 | 28,200 |
| 2015/05/27 | 3,555 | 3,570 | 3,510 | 3,555 | 12,000 |
| 2015/05/26 | 3,490 | 3,640 | 3,480 | 3,550 | 19,500 |
| 2015/05/25 | 3,430 | 3,505 | 3,430 | 3,490 | 6,100 |
| 2015/05/22 | 3,500 | 3,515 | 3,435 | 3,470 | 7,300 |
| 2015/05/21 | 3,450 | 3,520 | 3,400 | 3,480 | 13,800 |
| 2015/05/20 | 3,560 | 3,565 | 3,430 | 3,430 | 22,000 |
| 2015/05/19 | 3,590 | 3,590 | 3,480 | 3,585 | 16,200 |
| 2015/05/18 | 3,550 | 3,590 | 3,410 | 3,585 | 22,800 |
| 2015/05/15 | 3,430 | 3,480 | 3,305 | 3,480 | 21,600 |
| 2015/05/14 | 3,430 | 3,545 | 3,360 | 3,375 | 29,700 |
| 2015/05/13 | 3,420 | 3,800 | 3,395 | 3,470 | 92,100 |
| 2015/05/12 | 3,520 | 3,530 | 3,360 | 3,430 | 35,300 |
| 2015/05/11 | 3,605 | 3,645 | 3,400 | 3,470 | 69,300 |
| 2015/05/08 | 3,720 | 3,760 | 3,560 | 3,605 | 60,500 |
| 2015/05/07 | 3,760 | 3,965 | 3,680 | 3,730 | 166,500 |
| 2015/05/01 | 4,000 | 4,110 | 3,665 | 3,760 | 304,900 |
| 2015/04/30 | 4,150 | 4,360 | 3,625 | 4,135 | 1,303,700 |