4752 (株)昭和システムエンジニアリング の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 356 | 356 | 340 | 341 | 6,000 | 341 |
| 2006-12-26 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2006-12-25 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-12-22 | 349 | 350 | 345 | 345 | 5,000 | 345 |
| 2006-12-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2006-12-20 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2006-12-19 | 353 | 353 | 350 | 353 | 5,000 | 353 |
| 2006-12-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-12-15 | 351 | 351 | 349 | 349 | 5,000 | 349 |
| 2006-12-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-12-12 | 357 | 358 | 334 | 335 | 11,000 | 335 |
| 2006-12-11 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-12-05 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-12-01 | 330 | 334 | 330 | 333 | 6,000 | 333 |
| 2006-11-30 | 326 | 327 | 326 | 327 | 8,000 | 327 |
| 2006-11-27 | 320 | 326 | 320 | 326 | 7,000 | 326 |
| 2006-11-22 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2006-11-20 | 326 | 330 | 326 | 330 | 4,000 | 330 |
| 2006-11-16 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-11-15 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2006-11-14 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2006-11-13 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2006-11-10 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2006-11-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-11-08 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2006-11-06 | 375 | 375 | 359 | 360 | 6,000 | 360 |
| 2006-10-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-10-26 | 387 | 387 | 386 | 386 | 2,000 | 386 |
| 2006-10-16 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-10-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-10-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2006-10-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-10-04 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2006-09-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-09-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-09-26 | 375 | 375 | 374 | 375 | 3,000 | 375 |
| 2006-09-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-09-15 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2006-09-05 | 399 | 399 | 385 | 385 | 3,000 | 385 |
| 2006-09-01 | 386 | 387 | 385 | 385 | 3,000 | 385 |
| 2006-08-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-08-30 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2006-08-28 | 400 | 401 | 397 | 398 | 4,000 | 398 |
| 2006-08-25 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2006-08-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-08-23 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2006-08-22 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2006-08-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2006-08-18 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2006-08-17 | 398 | 401 | 398 | 399 | 8,000 | 399 |
| 2006-08-16 | 390 | 397 | 390 | 397 | 13,000 | 397 |
| 2006-08-15 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2006-08-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2006-08-07 | 385 | 391 | 385 | 390 | 5,000 | 390 |
| 2006-08-03 | 380 | 381 | 367 | 367 | 3,000 | 367 |
| 2006-08-02 | 372 | 372 | 365 | 365 | 12,000 | 365 |
| 2006-07-28 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2006-07-26 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2006-07-21 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2006-07-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2006-07-19 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2006-07-18 | 383 | 383 | 364 | 364 | 10,000 | 364 |
| 2006-07-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2006-07-13 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-07-10 | 380 | 395 | 380 | 394 | 16,000 | 394 |
| 2006-07-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-07-06 | 383 | 383 | 381 | 382 | 6,000 | 382 |
| 2006-07-05 | 382 | 383 | 382 | 383 | 5,000 | 383 |
| 2006-07-04 | 391 | 392 | 376 | 382 | 12,000 | 382 |
| 2006-06-26 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2006-06-21 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2006-06-20 | 389 | 390 | 389 | 389 | 4,000 | 389 |
| 2006-06-19 | 391 | 391 | 388 | 389 | 7,000 | 389 |
| 2006-06-16 | 405 | 406 | 397 | 397 | 6,000 | 397 |
| 2006-06-15 | 395 | 404 | 395 | 404 | 4,000 | 404 |
| 2006-06-14 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2006-06-13 | 397 | 397 | 395 | 395 | 5,000 | 395 |
| 2006-06-09 | 365 | 374 | 365 | 374 | 11,000 | 374 |
| 2006-06-08 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2006-06-07 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2006-06-06 | 369 | 370 | 365 | 369 | 28,000 | 369 |
| 2006-06-05 | 390 | 390 | 366 | 366 | 5,000 | 366 |
| 2006-06-02 | 380 | 380 | 350 | 365 | 3,000 | 365 |
| 2006-06-01 | 392 | 401 | 390 | 391 | 16,000 | 391 |
| 2006-05-31 | 402 | 402 | 400 | 401 | 4,000 | 401 |
| 2006-05-30 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2006-05-26 | 430 | 431 | 430 | 430 | 3,000 | 430 |
| 2006-05-25 | 437 | 437 | 436 | 436 | 4,000 | 436 |
| 2006-05-19 | 423 | 436 | 423 | 435 | 6,000 | 435 |
| 2006-05-18 | 440 | 445 | 427 | 428 | 24,000 | 428 |
| 2006-05-17 | 446 | 446 | 440 | 440 | 4,000 | 440 |
| 2006-05-16 | 451 | 456 | 450 | 455 | 7,000 | 455 |
| 2006-05-15 | 459 | 460 | 457 | 458 | 12,000 | 458 |
| 2006-05-12 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2006-05-10 | 460 | 465 | 460 | 460 | 25,000 | 460 |
| 2006-05-09 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2006-05-08 | 459 | 459 | 458 | 458 | 3,000 | 458 |
| 2006-05-02 | 450 | 459 | 446 | 458 | 21,000 | 458 |
| 2006-05-01 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2006-04-28 | 435 | 435 | 425 | 430 | 8,000 | 430 |
| 2006-04-27 | 437 | 437 | 434 | 435 | 3,000 | 435 |
| 2006-04-26 | 448 | 448 | 434 | 434 | 3,000 | 434 |
| 2006-04-25 | 447 | 447 | 446 | 446 | 2,000 | 446 |
| 2006-04-24 | 444 | 444 | 434 | 435 | 4,000 | 435 |
| 2006-04-20 | 443 | 444 | 443 | 444 | 5,000 | 444 |
| 2006-04-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-04-18 | 451 | 451 | 450 | 450 | 12,000 | 450 |
| 2006-04-17 | 450 | 457 | 450 | 456 | 5,000 | 456 |
| 2006-04-10 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2006-04-07 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 2006-04-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-04-04 | 434 | 461 | 434 | 440 | 14,000 | 440 |
| 2006-04-03 | 434 | 436 | 434 | 435 | 5,000 | 435 |
| 2006-03-31 | 441 | 441 | 435 | 435 | 9,000 | 435 |
| 2006-03-30 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2006-03-29 | 443 | 444 | 443 | 444 | 6,000 | 444 |
| 2006-03-28 | 443 | 444 | 443 | 444 | 2,000 | 444 |
| 2006-03-27 | 446 | 447 | 440 | 445 | 10,000 | 445 |
| 2006-03-24 | 435 | 436 | 435 | 436 | 3,000 | 436 |
| 2006-03-23 | 450 | 450 | 429 | 430 | 33,000 | 430 |
| 2006-03-22 | 460 | 466 | 449 | 466 | 15,000 | 466 |
| 2006-03-20 | 463 | 463 | 462 | 462 | 2,000 | 462 |
| 2006-03-16 | 458 | 459 | 454 | 455 | 4,000 | 455 |
| 2006-03-15 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 2006-03-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2006-03-13 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2006-03-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-03-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2006-03-06 | 458 | 458 | 449 | 450 | 4,000 | 450 |
| 2006-03-01 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2006-02-28 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2006-02-27 | 446 | 477 | 445 | 476 | 27,000 | 476 |
| 2006-02-23 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2006-02-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-02-21 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2006-02-20 | 440 | 441 | 440 | 441 | 3,000 | 441 |
| 2006-02-15 | 430 | 479 | 430 | 475 | 12,000 | 475 |
| 2006-02-14 | 450 | 450 | 426 | 428 | 11,000 | 428 |
| 2006-02-13 | 459 | 460 | 459 | 459 | 3,000 | 459 |
| 2006-02-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-02-09 | 485 | 486 | 480 | 480 | 4,000 | 480 |
| 2006-02-08 | 470 | 484 | 470 | 483 | 5,000 | 483 |
| 2006-02-07 | 464 | 471 | 464 | 470 | 4,000 | 470 |
| 2006-02-06 | 460 | 468 | 460 | 468 | 14,000 | 468 |
| 2006-02-03 | 461 | 461 | 459 | 460 | 9,000 | 460 |
| 2006-02-02 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 2006-02-01 | 467 | 468 | 467 | 467 | 10,000 | 467 |
| 2006-01-31 | 460 | 471 | 460 | 468 | 14,000 | 468 |
| 2006-01-30 | 472 | 475 | 459 | 460 | 20,000 | 460 |
| 2006-01-26 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2006-01-25 | 475 | 475 | 469 | 470 | 13,000 | 470 |
| 2006-01-24 | 470 | 475 | 462 | 475 | 17,000 | 475 |
| 2006-01-23 | 487 | 487 | 464 | 465 | 12,000 | 465 |
| 2006-01-20 | 487 | 501 | 487 | 495 | 16,000 | 495 |
| 2006-01-19 | 444 | 476 | 444 | 475 | 21,000 | 475 |
| 2006-01-18 | 494 | 495 | 434 | 445 | 36,000 | 445 |
| 2006-01-17 | 503 | 504 | 491 | 498 | 28,000 | 498 |
| 2006-01-16 | 508 | 511 | 504 | 507 | 10,000 | 507 |
| 2006-01-13 | 506 | 507 | 505 | 506 | 12,000 | 506 |
| 2006-01-12 | 506 | 509 | 502 | 505 | 19,000 | 505 |
| 2006-01-11 | 509 | 510 | 504 | 506 | 45,000 | 506 |
| 2006-01-10 | 460 | 520 | 460 | 514 | 159,000 | 514 |
| 2006-01-06 | 437 | 445 | 437 | 445 | 7,000 | 445 |
| 2006-01-05 | 439 | 439 | 435 | 436 | 10,000 | 436 |
| 2006-01-04 | 430 | 437 | 430 | 435 | 26,000 | 435 |
分割・併合履歴 ： なし
