[6048 東証1部] デザインワン・ジャパン 日足 時系列データ

[6048 東証1部] デザインワン・ジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241548.001548.001505.001515.001640024990500
2017-03-231495.001547.001485.001529.002750041895700
2017-03-221544.001544.001467.001475.003330050222600
2017-03-211484.001538.001470.001517.002930044333200
2017-03-171517.001537.001487.001508.004750071681700
2017-03-161438.001545.001438.001517.0078100118142800
2017-03-151547.001550.001431.001455.00101700150474400
2017-03-141531.001578.001522.001568.002930045634700
2017-03-131660.001666.001510.001540.00146200229332500
2017-03-101630.001779.001613.001657.00162400274498200
2017-03-091535.001669.001535.001611.00114800185033600
2017-03-081555.001590.001516.001526.005000077358200
2017-03-071464.001559.001435.001529.0077200116542900
2017-03-061471.001502.001392.001485.00133600194011900
2017-03-031531.001540.001488.001502.005220078761100
2017-03-021558.001585.001531.001550.005730089184000
2017-03-011536.001557.001498.001544.0066500101349400
2017-02-281550.001591.001525.001560.0076300118875300
2017-02-271502.001529.001436.001516.0083400123550700
2017-02-241477.001568.001412.001542.0071200107001400
2017-02-232870.003300.002806.003015.0084400255902100
2017-02-222920.002920.002833.002843.003300094048500
2017-02-212800.002932.002776.002904.002390068624600
2017-02-202811.002877.002745.002850.0051300143450100
2017-02-172672.002919.002670.002861.003070086335000
2017-02-162745.002749.002681.002693.0041200111401100
2017-02-152833.002851.002760.002770.001920053704700
2017-02-142934.002934.002794.002828.0044700126946100
2017-02-132932.002977.002862.002897.0040200117164700
2017-02-102948.003065.002808.002882.00115900339730800
2017-02-092800.002800.002670.002698.0036900100085300
2017-02-082847.002879.002725.002772.002740076195400
2017-02-073000.003000.002818.002846.0056400162207100
2017-02-062750.002996.002750.002976.003040087909100
2017-02-032783.002817.002680.002695.0039500107528400
2017-02-022867.002928.002745.002783.002570071954300
2017-02-012955.002958.002824.002897.0055900162662100
2017-01-312780.002980.002725.002957.0064800188244100
2017-01-302722.002897.002659.002779.0066900186043800
2017-01-272802.002927.002720.002772.0065900186852100
2017-01-262680.002800.002651.002798.0052500144827800
2017-01-252600.002645.002556.002605.002520065680200
2017-01-242532.002622.002532.002590.001520039398000
2017-01-232535.002589.002523.002532.001870047494300
2017-01-202595.002665.002513.002535.003200082628300
2017-01-192746.002746.002485.002513.0061300160049000
2017-01-182383.002648.002383.002646.0049500126216600
2017-01-172466.002489.002406.002409.002910071219600
2017-01-162547.002601.002472.002495.0048600122685800
2017-01-132408.002638.002398.002597.0078600199356500
2017-01-122346.002450.002291.002441.002850067457600
2017-01-112300.002349.002228.002335.002730062667000
2017-01-102272.002340.002263.002331.003130072212100
2017-01-062265.002281.002264.002270.002280051757800
2017-01-052298.002298.002268.002286.001050023973400
2017-01-042300.002310.002267.002278.002380054267200
2016-12-302204.002289.002195.002262.001900042617500
2016-12-292141.002219.002141.002204.00810017776900
2016-12-282154.002219.002154.002181.00500010895700
2016-12-272176.002176.002150.002155.00830017898500
2016-12-262211.002217.002157.002159.001000021879800
2016-12-222216.002257.002206.002238.00860019237700
2016-12-212214.002250.002191.002239.001590035466800
2016-12-202212.002228.002181.002214.001460032267000
2016-12-192219.002220.002166.002212.001840040521800
2016-12-162150.002198.002145.002191.001510032797900
2016-12-152190.002197.002124.002124.00660014227100
2016-12-142175.002190.002138.002190.00730015849700
2016-12-132197.002238.002156.002196.001370030121100
2016-12-122070.002199.002036.002193.002960062676600
2016-12-092067.002067.002000.002039.0065300132706800
2016-12-082098.002098.002037.002067.001930039805000
2016-12-072080.002092.002059.002089.001500031230600
2016-12-062070.002081.002055.002066.001820037553600
2016-12-052026.002076.002010.002061.001110022596400
2016-12-022112.002112.001990.002048.003480070912600
2016-12-012240.002243.002115.002140.002850061616000
2016-11-302198.002256.002176.002241.003380075199400
2016-11-292219.002219.002163.002190.002040044553600
2016-11-282137.002300.002137.002220.0046100101411800
2016-11-252089.002189.002084.002148.003820082054300
2016-11-242041.002089.002004.002051.001950039945400
2016-11-222025.002048.002010.002041.001590032365500
2016-11-212008.002023.001975.002010.002140042963200
2016-11-181972.001990.001958.001972.001730034077900
2016-11-171921.002041.001912.001979.003620070660200
2016-11-161962.001985.001923.001939.003560069324500
2016-11-152001.002001.001882.001922.003140060073400
2016-11-141988.002034.001971.002016.002310046516300
2016-11-112032.002039.001915.001948.003550069677000
2016-11-102023.002055.002002.002028.001980040108400
2016-11-092010.002028.001842.001943.004540087399500
2016-11-081991.002068.001982.002040.003830077762700
2016-11-071986.002046.001984.002004.002920058681700
2016-11-041975.001994.001889.001955.004600089507100
2016-11-022002.002036.001970.002020.003950079200400
2016-11-012084.002113.002035.002044.001900039145900
2016-10-312100.002169.002070.002134.002340049925200
2016-10-282149.002157.002071.002127.003230068242300
2016-10-272191.002200.002150.002180.001390030303300
2016-10-262201.002201.002126.002192.003590077961500
2016-10-252066.002210.002010.002210.00112100241210300
2016-10-242055.002075.002030.002041.0062900129216500
2016-10-212017.002070.002004.002014.003470070497600
2016-10-202065.002081.001991.002017.003090062899700
2016-10-192100.002110.002033.002108.0063700132609700
2016-10-182005.002090.001993.002086.0081400166239200
2016-10-172000.002006.001962.002004.0072100143890600
2016-10-141918.001980.001897.001955.0093000181082300
2016-10-131899.001946.001856.001918.004250081349100
2016-10-121793.001963.001786.001903.00162600306808900
2016-10-111771.001809.001751.001764.0063300111869900
2016-10-071848.001850.001758.001758.005010090081000
2016-10-061880.001883.001830.001832.001990036830200
2016-10-051852.001880.001847.001879.001790033441800
2016-10-041835.001854.001834.001849.001290023810200
2016-10-031815.001865.001815.001831.003130057415000
2016-09-301940.001970.001805.001815.00117700223413500
2016-09-291923.001950.001889.001948.00116600223476500
2016-09-281920.001950.001901.001938.0065100125075800
2016-09-271905.001928.001884.001927.0054600104422800
2016-09-261915.001918.001903.001906.003980076098300
2016-09-231895.001909.001883.001909.002120040310200
2016-09-211892.001892.001850.001856.00790014711100
2016-09-201843.001883.001811.001852.002980055076700
2016-09-161845.001845.001792.001799.001010018275300
2016-09-151800.001835.001753.001806.002460044019900
2016-09-141798.001824.001787.001805.00970017485800
2016-09-131828.001828.001788.001813.00890016134300
2016-09-121802.001818.001783.001788.001000017967200
2016-09-091860.001860.001817.001823.001170021506500
2016-09-081887.001890.001837.001846.001870034683400
2016-09-071850.001912.001811.001908.002880053994500
2016-09-061870.001901.001817.001855.002070038300600
2016-09-051918.001918.001880.001899.002000038087000
2016-09-021923.001923.001874.001895.001760033448900
2016-09-011919.001920.001856.001917.0064200122634500
2016-08-311820.001890.001812.001889.003600066779200
2016-08-301850.001850.001802.001802.001660030275600
2016-08-291792.001870.001792.001838.002210040652700
2016-08-261811.001823.001787.001800.001950035252800
2016-08-251855.001878.001850.001858.00860015998300
2016-08-241770.001870.001770.001855.001680030515100
2016-08-231781.001829.001755.001810.002630047238000
2016-08-221835.001860.001786.001796.002760049826200
2016-08-191860.001860.001832.001850.00950017469700
2016-08-181830.001860.001830.001851.002140039567400
2016-08-171864.001879.001815.001856.003080056679700
2016-08-161918.001918.001875.001904.003150059772000
2016-08-151919.001920.001884.001918.004460085201200
2016-08-121915.001932.001852.001909.0086400164661700
2016-08-101978.002061.001978.002023.0074900151664800
2016-08-091962.002000.001904.001920.003890075673300
2016-08-082200.002200.001981.002012.004800099936700
2016-08-052100.002155.002100.002140.003650077910100
2016-08-042020.002104.002008.002080.002880059410800
2016-08-031913.002043.001913.001950.0055700110184600
2016-08-022052.002155.001902.001928.0078100159263000
2016-08-011919.002014.001876.002013.003000059347800
2016-07-291820.001868.001801.001850.001210022073900
2016-07-281750.001945.001749.001933.004700086806100
2016-07-271705.001790.001705.001715.002330040174800
2016-07-261975.001975.001717.001745.003550065066800
2016-07-251895.001977.001862.001884.001390026630900
2016-07-221940.001960.001860.001867.001880035785100
2016-07-212058.002058.001938.001940.001800035465300
2016-07-202111.002111.002011.002024.00940019260600
2016-07-191987.002124.001951.002112.003420069815900
2016-07-151985.001990.001863.001947.002490047870300
2016-07-142010.002060.001993.002032.004540092424500
2016-07-132033.002068.001985.002010.001770035640100
2016-07-122130.002137.002004.002032.002350048169000
2016-07-112300.002300.002024.002097.0061500132134900
2016-07-081950.002079.001939.002000.004650093699000
2016-07-071840.001904.001779.001896.002780051588500
2016-07-061853.001898.001836.001860.00560010422300
2016-07-051879.001879.001845.001875.0041007622400
2016-07-041800.001878.001800.001850.001370025295400
2016-07-011815.001834.001781.001813.0044007980600
2016-06-301823.001850.001730.001773.00990017586800
2016-06-291860.001862.001783.001783.00860015555500
2016-06-281801.001867.001781.001825.0031005693400
2016-06-271705.001880.001625.001873.00890015887600
2016-06-241781.001799.001588.001739.004050067802400
2016-06-231931.001931.001712.001801.001090019640900
2016-06-221899.001975.001844.001944.002130041254900
2016-06-211902.001902.001830.001877.00770014391400
2016-06-201799.001930.001799.001902.001810034144000
2016-06-171710.001815.001646.001759.002130037355400
2016-06-161710.001741.001602.001725.001460024650200
2016-06-151606.001750.001580.001700.00690011420200
2016-06-141765.001766.001622.001636.002250037867400
2016-06-131856.001864.001770.001786.001970035587500
2016-06-101833.001917.001821.001872.001610030225300
2016-06-091804.001832.001759.001817.001540027777100
2016-06-081830.001850.001800.001813.001130020470900
2016-06-071868.001868.001800.001830.002470045275800
2016-06-061923.001981.001843.001880.001800034080800
2016-06-032008.002056.001964.001975.00750014900100
2016-06-022021.002095.002001.002008.00920018679200
2016-06-012104.002291.002010.002020.002690057198700
2016-05-312182.002189.002141.002144.001680036428400
2016-05-302140.002200.002097.002100.001890040379800
2016-05-271945.002198.001931.002140.003480073532200
2016-05-261986.002200.001936.001965.0095500199475500
2016-05-252103.002112.001906.001906.002540050247600
2016-05-242111.002123.002016.002101.001110022983000
2016-05-232210.002250.002128.002131.00910019769000
2016-05-202054.002250.002054.002204.00820018003400
2016-05-192094.002180.002081.002148.001010021492900
2016-05-182171.002273.002000.002102.002520053061600
2016-05-172241.002346.002150.002203.002900064692700
2016-05-162353.002372.002169.002204.002180049300600
2016-05-132419.002549.002071.002401.0047700109700600
2016-05-122463.002518.002409.002419.001670040990400
2016-05-112502.002650.002440.002589.003020075593800
2016-05-102660.002697.002540.002556.002260059047700
2016-05-092529.002646.002474.002630.002070053020500
2016-05-062526.002645.002416.002593.002410060811200
2016-05-022412.002649.002337.002530.003200079973300
2016-04-282500.002547.002329.002499.0055800136992000
2016-04-272056.002448.002035.002400.0045400103565600
2016-04-262200.002350.002000.002120.0046300100655500
2016-04-252349.002465.002150.002264.0060900141988700
2016-04-222264.002550.002181.002299.00148900354364200
2016-04-212053.002295.002050.002232.0054600120192700
2016-04-202245.002350.002099.002102.0076200169843600
2016-04-192225.002318.002105.002145.00146100322561800
2016-04-181762.002138.001735.002105.0093900189769600
2016-04-151949.001995.001840.001882.0075500143549400
2016-04-141758.001944.001758.001940.00108700207082200
2016-04-131745.001763.001715.001741.001910033251400
2016-04-121701.001746.001690.001710.002360040592300
2016-04-111680.001750.001669.001680.001820030961300
2016-04-081581.001648.001570.001625.001450023327200
2016-04-071589.001619.001550.001574.002080032858800
2016-04-061499.001557.001483.001533.003090046847800
2016-04-051588.001588.001496.001570.002910044676500
2016-04-041706.001721.001601.001605.003350055117600
2016-04-011865.001870.001705.001705.005290094567700
2016-03-311719.001848.001719.001825.004500081210200
2016-03-301700.001768.001667.001759.004290073605200
2016-03-291680.001748.001664.001711.002160036904800
2016-03-281707.001718.001680.001685.001880031963800
2016-03-251718.001728.001677.001707.002250038193900
2016-03-241715.001758.001715.001718.001610027781500
2016-03-231651.001771.001645.001748.002240038163800
2016-03-221633.001690.001631.001651.001900031411800
2016-03-181676.001687.001608.001622.002750045085500
2016-03-171732.001747.001680.001725.004710080679800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog