6048 (株)デザインワン・ジャパン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 210 | 213 | 208 | 211 | 31,700 | 211 |
| 2022-12-29 | 202 | 208 | 201 | 208 | 28,000 | 208 |
| 2022-12-28 | 205 | 206 | 201 | 204 | 40,600 | 204 |
| 2022-12-27 | 200 | 207 | 200 | 206 | 39,500 | 206 |
| 2022-12-26 | 202 | 204 | 199 | 200 | 29,800 | 200 |
| 2022-12-23 | 209 | 209 | 203 | 203 | 47,100 | 203 |
| 2022-12-22 | 203 | 212 | 199 | 210 | 100,000 | 210 |
| 2022-12-21 | 200 | 205 | 197 | 198 | 68,000 | 198 |
| 2022-12-20 | 211 | 213 | 198 | 202 | 117,000 | 202 |
| 2022-12-19 | 212 | 212 | 203 | 209 | 73,700 | 209 |
| 2022-12-16 | 210 | 214 | 208 | 210 | 119,900 | 210 |
| 2022-12-15 | 211 | 224 | 211 | 216 | 296,300 | 216 |
| 2022-12-14 | 211 | 220 | 209 | 216 | 234,400 | 216 |
| 2022-12-13 | 214 | 221 | 206 | 206 | 275,600 | 206 |
| 2022-12-12 | 199 | 217 | 197 | 212 | 391,100 | 212 |
| 2022-12-09 | 196 | 201 | 192 | 200 | 94,500 | 200 |
| 2022-12-08 | 196 | 197 | 191 | 194 | 84,300 | 194 |
| 2022-12-07 | 195 | 197 | 194 | 195 | 28,100 | 195 |
| 2022-12-06 | 198 | 198 | 194 | 195 | 52,000 | 195 |
| 2022-12-05 | 198 | 200 | 197 | 197 | 33,800 | 197 |
| 2022-12-02 | 197 | 200 | 196 | 200 | 41,400 | 200 |
| 2022-12-01 | 199 | 201 | 196 | 198 | 69,200 | 198 |
| 2022-11-30 | 201 | 201 | 197 | 197 | 58,300 | 197 |
| 2022-11-29 | 199 | 203 | 197 | 199 | 80,000 | 199 |
| 2022-11-28 | 204 | 204 | 198 | 199 | 82,000 | 199 |
| 2022-11-25 | 202 | 205 | 201 | 202 | 70,900 | 202 |
| 2022-11-24 | 198 | 204 | 196 | 202 | 145,600 | 202 |
| 2022-11-22 | 196 | 200 | 195 | 197 | 119,500 | 197 |
| 2022-11-21 | 197 | 197 | 190 | 191 | 238,900 | 191 |
| 2022-11-18 | 210 | 233 | 198 | 198 | 1,393,800 | 198 |
| 2022-11-17 | 208 | 212 | 203 | 205 | 87,800 | 205 |
| 2022-11-16 | 203 | 212 | 203 | 210 | 96,200 | 210 |
| 2022-11-15 | 205 | 206 | 203 | 203 | 78,100 | 203 |
| 2022-11-14 | 206 | 208 | 202 | 203 | 83,600 | 203 |
| 2022-11-11 | 205 | 214 | 203 | 206 | 153,500 | 206 |
| 2022-11-10 | 203 | 208 | 203 | 204 | 70,800 | 204 |
| 2022-11-09 | 209 | 210 | 204 | 204 | 64,200 | 204 |
| 2022-11-08 | 211 | 214 | 209 | 209 | 70,800 | 209 |
| 2022-11-07 | 205 | 212 | 203 | 209 | 104,500 | 209 |
| 2022-11-04 | 203 | 205 | 202 | 203 | 97,700 | 203 |
| 2022-11-02 | 209 | 209 | 202 | 203 | 111,600 | 203 |
| 2022-11-01 | 208 | 212 | 205 | 207 | 150,300 | 207 |
| 2022-10-31 | 210 | 212 | 205 | 208 | 168,000 | 208 |
| 2022-10-28 | 208 | 222 | 206 | 210 | 340,700 | 210 |
| 2022-10-27 | 208 | 218 | 204 | 211 | 241,100 | 211 |
| 2022-10-26 | 211 | 212 | 203 | 206 | 319,700 | 206 |
| 2022-10-25 | 220 | 229 | 211 | 215 | 668,200 | 215 |
| 2022-10-24 | 212 | 233 | 206 | 227 | 1,851,100 | 227 |
| 2022-10-21 | 220 | 223 | 206 | 209 | 1,417,800 | 209 |
| 2022-10-20 | 240 | 249 | 222 | 225 | 2,715,700 | 225 |
| 2022-10-19 | 222 | 269 | 221 | 254 | 18,585,200 | 254 |
| 2022-10-18 | 190 | 232 | 190 | 210 | 12,030,000 | 210 |
| 2022-10-17 | 175 | 213 | 171 | 186 | 1,380,200 | 186 |
| 2022-10-14 | 172 | 179 | 172 | 179 | 38,500 | 179 |
| 2022-10-13 | 171 | 175 | 170 | 171 | 27,300 | 171 |
| 2022-10-12 | 170 | 173 | 170 | 173 | 9,900 | 173 |
| 2022-10-11 | 173 | 173 | 170 | 170 | 14,000 | 170 |
| 2022-10-07 | 173 | 175 | 173 | 173 | 10,500 | 173 |
| 2022-10-06 | 173 | 177 | 173 | 176 | 19,800 | 176 |
| 2022-10-05 | 170 | 173 | 170 | 173 | 22,200 | 173 |
| 2022-10-04 | 169 | 172 | 169 | 172 | 6,000 | 172 |
| 2022-10-03 | 169 | 169 | 167 | 168 | 13,400 | 168 |
| 2022-09-30 | 170 | 170 | 168 | 168 | 17,600 | 168 |
| 2022-09-29 | 170 | 172 | 170 | 170 | 6,600 | 170 |
| 2022-09-28 | 170 | 172 | 168 | 171 | 19,600 | 171 |
| 2022-09-27 | 170 | 172 | 170 | 172 | 9,300 | 172 |
| 2022-09-26 | 174 | 174 | 170 | 170 | 16,900 | 170 |
| 2022-09-22 | 170 | 174 | 170 | 174 | 17,900 | 174 |
| 2022-09-21 | 175 | 175 | 172 | 172 | 10,900 | 172 |
| 2022-09-20 | 175 | 175 | 173 | 173 | 23,400 | 173 |
| 2022-09-16 | 175 | 175 | 173 | 173 | 6,300 | 173 |
| 2022-09-15 | 176 | 176 | 173 | 173 | 17,300 | 173 |
| 2022-09-14 | 171 | 175 | 171 | 173 | 26,900 | 173 |
| 2022-09-13 | 175 | 176 | 173 | 173 | 18,700 | 173 |
| 2022-09-12 | 177 | 177 | 174 | 176 | 15,600 | 176 |
| 2022-09-09 | 175 | 177 | 175 | 177 | 12,400 | 177 |
| 2022-09-08 | 176 | 177 | 176 | 176 | 13,500 | 176 |
| 2022-09-07 | 179 | 179 | 174 | 175 | 25,600 | 175 |
| 2022-09-06 | 178 | 179 | 177 | 178 | 17,700 | 178 |
| 2022-09-05 | 179 | 180 | 177 | 179 | 26,200 | 179 |
| 2022-09-02 | 180 | 181 | 179 | 181 | 5,200 | 181 |
| 2022-09-01 | 181 | 181 | 179 | 179 | 17,200 | 179 |
| 2022-08-31 | 180 | 182 | 180 | 181 | 10,400 | 181 |
| 2022-08-30 | 180 | 183 | 180 | 183 | 8,000 | 183 |
| 2022-08-29 | 180 | 182 | 180 | 180 | 13,300 | 180 |
| 2022-08-26 | 184 | 184 | 182 | 182 | 14,200 | 182 |
| 2022-08-25 | 182 | 184 | 182 | 184 | 11,400 | 184 |
| 2022-08-24 | 183 | 183 | 181 | 183 | 10,200 | 183 |
| 2022-08-23 | 180 | 183 | 179 | 183 | 25,500 | 183 |
| 2022-08-22 | 181 | 182 | 179 | 180 | 9,600 | 180 |
| 2022-08-19 | 179 | 182 | 179 | 182 | 6,000 | 182 |
| 2022-08-18 | 179 | 181 | 179 | 179 | 24,200 | 179 |
| 2022-08-17 | 179 | 182 | 178 | 181 | 15,400 | 181 |
| 2022-08-16 | 179 | 181 | 178 | 179 | 24,600 | 179 |
| 2022-08-15 | 183 | 184 | 180 | 181 | 20,300 | 181 |
| 2022-08-12 | 180 | 182 | 179 | 182 | 13,600 | 182 |
| 2022-08-10 | 179 | 181 | 179 | 181 | 9,100 | 181 |
| 2022-08-09 | 180 | 181 | 178 | 179 | 23,900 | 179 |
| 2022-08-08 | 181 | 182 | 179 | 181 | 29,400 | 181 |
| 2022-08-05 | 181 | 184 | 181 | 182 | 10,900 | 182 |
| 2022-08-04 | 182 | 185 | 180 | 185 | 18,700 | 185 |
| 2022-08-03 | 181 | 181 | 178 | 180 | 17,700 | 180 |
| 2022-08-02 | 180 | 182 | 180 | 180 | 4,300 | 180 |
| 2022-08-01 | 181 | 182 | 178 | 181 | 9,900 | 181 |
| 2022-07-29 | 181 | 183 | 179 | 179 | 11,600 | 179 |
| 2022-07-28 | 183 | 183 | 180 | 180 | 8,500 | 180 |
| 2022-07-27 | 184 | 184 | 180 | 180 | 10,900 | 180 |
| 2022-07-26 | 182 | 183 | 181 | 182 | 4,000 | 182 |
| 2022-07-25 | 183 | 183 | 178 | 180 | 22,900 | 180 |
| 2022-07-22 | 186 | 186 | 181 | 181 | 29,600 | 181 |
| 2022-07-21 | 178 | 184 | 178 | 184 | 12,500 | 184 |
| 2022-07-20 | 179 | 182 | 178 | 181 | 17,800 | 181 |
| 2022-07-19 | 176 | 180 | 176 | 178 | 18,000 | 178 |
| 2022-07-15 | 181 | 183 | 176 | 180 | 23,900 | 180 |
| 2022-07-14 | 179 | 183 | 178 | 183 | 15,500 | 183 |
| 2022-07-13 | 178 | 180 | 178 | 178 | 3,500 | 178 |
| 2022-07-12 | 178 | 180 | 177 | 177 | 8,800 | 177 |
| 2022-07-11 | 180 | 186 | 180 | 180 | 10,700 | 180 |
| 2022-07-08 | 181 | 184 | 181 | 183 | 15,800 | 183 |
| 2022-07-07 | 182 | 184 | 181 | 184 | 7,400 | 184 |
| 2022-07-06 | 182 | 182 | 180 | 182 | 10,600 | 182 |
| 2022-07-05 | 182 | 185 | 182 | 183 | 6,900 | 183 |
| 2022-07-04 | 182 | 183 | 180 | 183 | 3,400 | 183 |
| 2022-07-01 | 181 | 183 | 179 | 180 | 10,400 | 180 |
| 2022-06-30 | 184 | 185 | 182 | 182 | 14,800 | 182 |
| 2022-06-29 | 181 | 185 | 179 | 185 | 37,800 | 185 |
| 2022-06-28 | 181 | 183 | 180 | 181 | 11,400 | 181 |
| 2022-06-27 | 179 | 181 | 179 | 179 | 5,500 | 179 |
| 2022-06-24 | 179 | 182 | 179 | 179 | 7,100 | 179 |
| 2022-06-23 | 177 | 179 | 177 | 178 | 2,100 | 178 |
| 2022-06-22 | 178 | 179 | 176 | 176 | 7,200 | 176 |
| 2022-06-21 | 175 | 181 | 175 | 177 | 20,000 | 177 |
| 2022-06-20 | 178 | 178 | 175 | 175 | 10,100 | 175 |
| 2022-06-17 | 176 | 177 | 175 | 176 | 8,800 | 176 |
| 2022-06-16 | 177 | 178 | 176 | 177 | 8,400 | 177 |
| 2022-06-15 | 183 | 183 | 176 | 176 | 24,500 | 176 |
| 2022-06-14 | 176 | 181 | 176 | 180 | 11,900 | 180 |
| 2022-06-13 | 178 | 180 | 177 | 178 | 12,400 | 178 |
| 2022-06-10 | 179 | 180 | 178 | 179 | 13,600 | 179 |
| 2022-06-09 | 180 | 182 | 180 | 180 | 18,700 | 180 |
| 2022-06-08 | 181 | 181 | 179 | 180 | 13,900 | 180 |
| 2022-06-07 | 185 | 185 | 178 | 180 | 27,800 | 180 |
| 2022-06-06 | 184 | 184 | 181 | 184 | 14,100 | 184 |
| 2022-06-03 | 187 | 187 | 181 | 183 | 28,000 | 183 |
| 2022-06-02 | 187 | 187 | 184 | 187 | 6,200 | 187 |
| 2022-06-01 | 184 | 187 | 183 | 187 | 10,900 | 187 |
| 2022-05-31 | 183 | 184 | 182 | 184 | 13,000 | 184 |
| 2022-05-30 | 179 | 185 | 175 | 185 | 109,400 | 185 |
| 2022-05-27 | 179 | 179 | 175 | 177 | 29,100 | 177 |
| 2022-05-26 | 182 | 182 | 177 | 177 | 16,200 | 177 |
| 2022-05-25 | 181 | 181 | 178 | 180 | 15,600 | 180 |
| 2022-05-24 | 184 | 184 | 178 | 181 | 42,200 | 181 |
| 2022-05-23 | 193 | 193 | 183 | 185 | 29,200 | 185 |
| 2022-05-20 | 191 | 191 | 188 | 190 | 11,700 | 190 |
| 2022-05-19 | 177 | 193 | 175 | 191 | 125,700 | 191 |
| 2022-05-18 | 173 | 188 | 173 | 181 | 69,800 | 181 |
| 2022-05-17 | 173 | 176 | 172 | 172 | 15,700 | 172 |
| 2022-05-16 | 180 | 180 | 174 | 174 | 8,800 | 174 |
| 2022-05-13 | 175 | 180 | 174 | 179 | 26,100 | 179 |
| 2022-05-12 | 178 | 179 | 175 | 176 | 34,900 | 176 |
| 2022-05-11 | 181 | 183 | 180 | 182 | 11,200 | 182 |
| 2022-05-10 | 182 | 184 | 181 | 182 | 5,100 | 182 |
| 2022-05-09 | 188 | 188 | 183 | 184 | 10,100 | 184 |
| 2022-05-06 | 187 | 188 | 185 | 188 | 14,400 | 188 |
| 2022-05-02 | 185 | 188 | 185 | 187 | 5,500 | 187 |
| 2022-04-28 | 187 | 190 | 187 | 190 | 17,000 | 190 |
| 2022-04-27 | 180 | 189 | 179 | 187 | 40,700 | 187 |
| 2022-04-26 | 181 | 184 | 181 | 183 | 8,000 | 183 |
| 2022-04-25 | 182 | 186 | 182 | 183 | 14,600 | 183 |
| 2022-04-22 | 184 | 186 | 183 | 185 | 10,900 | 185 |
| 2022-04-21 | 184 | 186 | 184 | 186 | 4,200 | 186 |
| 2022-04-20 | 186 | 186 | 184 | 186 | 12,900 | 186 |
| 2022-04-19 | 186 | 188 | 185 | 186 | 6,400 | 186 |
| 2022-04-18 | 185 | 186 | 182 | 185 | 10,300 | 185 |
| 2022-04-15 | 186 | 186 | 183 | 183 | 12,900 | 183 |
| 2022-04-14 | 185 | 190 | 181 | 185 | 65,100 | 185 |
| 2022-04-13 | 188 | 192 | 186 | 192 | 32,200 | 192 |
| 2022-04-12 | 191 | 194 | 185 | 188 | 50,600 | 188 |
| 2022-04-11 | 191 | 199 | 189 | 191 | 53,800 | 191 |
| 2022-04-08 | 187 | 191 | 185 | 191 | 33,900 | 191 |
| 2022-04-07 | 183 | 188 | 181 | 187 | 28,100 | 187 |
| 2022-04-06 | 184 | 190 | 184 | 188 | 13,800 | 188 |
| 2022-04-05 | 186 | 188 | 183 | 186 | 27,900 | 186 |
| 2022-04-04 | 182 | 185 | 181 | 185 | 9,600 | 185 |
| 2022-04-01 | 180 | 183 | 179 | 182 | 26,500 | 182 |
| 2022-03-31 | 185 | 185 | 182 | 182 | 12,800 | 182 |
| 2022-03-30 | 186 | 187 | 184 | 185 | 7,700 | 185 |
| 2022-03-29 | 184 | 189 | 184 | 186 | 19,500 | 186 |
| 2022-03-28 | 186 | 188 | 185 | 187 | 6,900 | 187 |
| 2022-03-25 | 188 | 189 | 186 | 189 | 5,500 | 189 |
| 2022-03-24 | 182 | 188 | 182 | 186 | 19,200 | 186 |
| 2022-03-23 | 187 | 188 | 185 | 186 | 7,200 | 186 |
| 2022-03-22 | 187 | 189 | 184 | 185 | 31,600 | 185 |
| 2022-03-18 | 180 | 187 | 180 | 187 | 29,300 | 187 |
| 2022-03-17 | 186 | 187 | 181 | 182 | 40,800 | 182 |
| 2022-03-16 | 176 | 190 | 176 | 185 | 89,200 | 185 |
| 2022-03-15 | 175 | 178 | 175 | 178 | 11,300 | 178 |
| 2022-03-14 | 175 | 178 | 175 | 176 | 7,900 | 176 |
| 2022-03-11 | 176 | 179 | 174 | 176 | 8,400 | 176 |
| 2022-03-10 | 174 | 177 | 174 | 177 | 24,700 | 177 |
| 2022-03-09 | 180 | 180 | 173 | 175 | 6,600 | 175 |
| 2022-03-08 | 173 | 175 | 171 | 173 | 20,900 | 173 |
| 2022-03-07 | 174 | 174 | 167 | 170 | 36,000 | 170 |
| 2022-03-04 | 180 | 180 | 175 | 176 | 13,700 | 176 |
| 2022-03-03 | 180 | 184 | 179 | 181 | 6,100 | 181 |
| 2022-03-02 | 183 | 183 | 179 | 180 | 19,100 | 180 |
| 2022-03-01 | 184 | 185 | 183 | 184 | 13,200 | 184 |
| 2022-02-28 | 180 | 184 | 180 | 181 | 16,800 | 181 |
| 2022-02-25 | 178 | 180 | 176 | 180 | 40,800 | 180 |
| 2022-02-24 | 187 | 188 | 174 | 174 | 82,800 | 174 |
| 2022-02-22 | 183 | 187 | 183 | 186 | 5,900 | 186 |
| 2022-02-21 | 184 | 189 | 183 | 186 | 16,400 | 186 |
| 2022-02-18 | 184 | 190 | 183 | 187 | 48,100 | 187 |
| 2022-02-17 | 189 | 192 | 186 | 188 | 21,400 | 188 |
| 2022-02-16 | 188 | 190 | 188 | 190 | 19,400 | 190 |
| 2022-02-15 | 194 | 195 | 188 | 188 | 54,900 | 188 |
| 2022-02-14 | 190 | 194 | 185 | 192 | 46,900 | 192 |
| 2022-02-10 | 188 | 195 | 188 | 195 | 30,000 | 195 |
| 2022-02-09 | 191 | 191 | 186 | 188 | 7,600 | 188 |
| 2022-02-08 | 187 | 190 | 187 | 189 | 2,600 | 189 |
| 2022-02-07 | 192 | 192 | 187 | 187 | 16,600 | 187 |
| 2022-02-04 | 189 | 192 | 186 | 190 | 29,000 | 190 |
| 2022-02-03 | 193 | 193 | 190 | 190 | 16,600 | 190 |
| 2022-02-02 | 189 | 194 | 189 | 194 | 12,700 | 194 |
| 2022-02-01 | 186 | 193 | 186 | 189 | 34,300 | 189 |
| 2022-01-31 | 188 | 189 | 187 | 187 | 22,400 | 187 |
| 2022-01-28 | 187 | 193 | 186 | 186 | 25,100 | 186 |
| 2022-01-27 | 188 | 199 | 186 | 188 | 89,900 | 188 |
| 2022-01-26 | 183 | 187 | 183 | 187 | 32,900 | 187 |
| 2022-01-25 | 192 | 194 | 182 | 182 | 85,200 | 182 |
| 2022-01-24 | 186 | 210 | 184 | 194 | 404,700 | 194 |
| 2022-01-21 | 182 | 187 | 182 | 186 | 11,900 | 186 |
| 2022-01-20 | 183 | 189 | 179 | 188 | 51,000 | 188 |
| 2022-01-19 | 190 | 195 | 176 | 180 | 130,100 | 180 |
| 2022-01-18 | 199 | 200 | 191 | 193 | 41,600 | 193 |
| 2022-01-17 | 200 | 204 | 193 | 195 | 64,100 | 195 |
| 2022-01-14 | 205 | 205 | 199 | 200 | 28,300 | 200 |
| 2022-01-13 | 208 | 210 | 200 | 201 | 65,800 | 201 |
| 2022-01-12 | 205 | 219 | 194 | 213 | 195,800 | 213 |
| 2022-01-11 | 190 | 211 | 184 | 206 | 144,100 | 206 |
| 2022-01-07 | 186 | 189 | 183 | 186 | 15,200 | 186 |
| 2022-01-06 | 190 | 190 | 183 | 185 | 37,200 | 185 |
| 2022-01-05 | 191 | 194 | 187 | 188 | 17,500 | 188 |
| 2022-01-04 | 198 | 198 | 190 | 191 | 29,000 | 191 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株