4752 (株)昭和システムエンジニアリング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,442 | 1,460 | 1,442 | 1,460 | 300 | 1,460 |
| 2025-07-10 | 1,463 | 1,463 | 1,451 | 1,461 | 700 | 1,461 |
| 2025-07-09 | 1,499 | 1,499 | 1,451 | 1,452 | 1,300 | 1,452 |
| 2025-07-08 | 1,484 | 1,555 | 1,481 | 1,497 | 11,400 | 1,497 |
| 2025-07-07 | 1,484 | 1,484 | 1,465 | 1,484 | 3,000 | 1,484 |
| 2025-07-04 | 1,457 | 1,457 | 1,427 | 1,455 | 400 | 1,455 |
| 2025-07-03 | 1,470 | 1,470 | 1,441 | 1,441 | 1,600 | 1,441 |
| 2025-07-02 | 1,480 | 1,480 | 1,440 | 1,440 | 6,400 | 1,440 |
| 2025-07-01 | 1,442 | 1,457 | 1,430 | 1,450 | 4,800 | 1,450 |
| 2025-06-30 | 1,420 | 1,445 | 1,420 | 1,442 | 5,000 | 1,442 |
| 2025-06-27 | 1,427 | 1,427 | 1,413 | 1,424 | 1,500 | 1,424 |
| 2025-06-26 | 1,434 | 1,443 | 1,410 | 1,412 | 3,600 | 1,412 |
| 2025-06-25 | 1,419 | 1,446 | 1,419 | 1,446 | 700 | 1,446 |
| 2025-06-24 | 1,430 | 1,449 | 1,412 | 1,449 | 1,100 | 1,449 |
| 2025-06-23 | 1,429 | 1,430 | 1,425 | 1,430 | 500 | 1,430 |
| 2025-06-20 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2025-06-19 | 1,436 | 1,436 | 1,418 | 1,435 | 400 | 1,435 |
| 2025-06-18 | 1,450 | 1,450 | 1,425 | 1,432 | 500 | 1,432 |
| 2025-06-17 | 1,425 | 1,454 | 1,425 | 1,452 | 2,000 | 1,452 |
| 2025-06-16 | 1,456 | 1,456 | 1,426 | 1,455 | 1,100 | 1,455 |
| 2025-06-13 | 1,455 | 1,457 | 1,455 | 1,457 | 200 | 1,457 |
| 2025-06-12 | 1,444 | 1,458 | 1,405 | 1,458 | 3,900 | 1,458 |
| 2025-06-11 | 1,418 | 1,459 | 1,412 | 1,444 | 8,200 | 1,444 |
| 2025-06-10 | 1,410 | 1,411 | 1,396 | 1,411 | 1,200 | 1,411 |
| 2025-06-09 | 1,399 | 1,414 | 1,399 | 1,414 | 1,400 | 1,414 |
| 2025-06-06 | 1,402 | 1,411 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2025-06-05 | 1,405 | 1,405 | 1,394 | 1,401 | 500 | 1,401 |
| 2025-06-04 | 1,397 | 1,405 | 1,384 | 1,405 | 800 | 1,405 |
| 2025-06-03 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2025-06-02 | 1,396 | 1,404 | 1,391 | 1,395 | 900 | 1,395 |
| 2025-05-30 | 1,403 | 1,403 | 1,396 | 1,396 | 500 | 1,396 |
| 2025-05-29 | 1,397 | 1,404 | 1,392 | 1,403 | 800 | 1,403 |
| 2025-05-28 | 1,394 | 1,404 | 1,391 | 1,404 | 1,800 | 1,404 |
| 2025-05-27 | 1,387 | 1,407 | 1,387 | 1,407 | 1,100 | 1,407 |
| 2025-05-26 | 1,412 | 1,412 | 1,395 | 1,395 | 2,100 | 1,395 |
| 2025-05-23 | 1,403 | 1,403 | 1,388 | 1,399 | 600 | 1,399 |
| 2025-05-22 | 1,389 | 1,410 | 1,375 | 1,410 | 1,400 | 1,410 |
| 2025-05-21 | 1,386 | 1,386 | 1,363 | 1,385 | 1,400 | 1,385 |
| 2025-05-20 | 1,388 | 1,390 | 1,382 | 1,384 | 1,500 | 1,384 |
| 2025-05-19 | 1,397 | 1,397 | 1,371 | 1,394 | 900 | 1,394 |
| 2025-05-16 | 1,400 | 1,400 | 1,386 | 1,397 | 800 | 1,397 |
| 2025-05-15 | 1,389 | 1,421 | 1,387 | 1,418 | 1,400 | 1,418 |
| 2025-05-14 | 1,420 | 1,420 | 1,384 | 1,385 | 5,000 | 1,385 |
| 2025-05-13 | 1,411 | 1,414 | 1,382 | 1,390 | 4,700 | 1,390 |
| 2025-05-12 | 1,416 | 1,416 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2025-05-09 | 1,398 | 1,419 | 1,382 | 1,419 | 1,000 | 1,419 |
| 2025-05-08 | 1,378 | 1,398 | 1,344 | 1,398 | 2,400 | 1,398 |
| 2025-05-07 | 1,376 | 1,378 | 1,376 | 1,378 | 500 | 1,378 |
| 2025-05-02 | 1,356 | 1,377 | 1,356 | 1,357 | 1,500 | 1,357 |
| 2025-05-01 | 1,410 | 1,444 | 1,339 | 1,356 | 15,000 | 1,356 |
| 2025-04-30 | 1,414 | 1,414 | 1,380 | 1,380 | 700 | 1,380 |
| 2025-04-28 | 1,404 | 1,404 | 1,356 | 1,403 | 1,200 | 1,403 |
| 2025-04-25 | 1,410 | 1,410 | 1,378 | 1,404 | 1,000 | 1,404 |
| 2025-04-24 | 1,407 | 1,407 | 1,380 | 1,380 | 200 | 1,380 |
| 2025-04-23 | 1,397 | 1,397 | 1,390 | 1,390 | 200 | 1,390 |
| 2025-04-22 | 1,410 | 1,410 | 1,397 | 1,397 | 800 | 1,397 |
| 2025-04-21 | 1,400 | 1,465 | 1,380 | 1,380 | 8,100 | 1,380 |
| 2025-04-18 | - | - | - | 1,370 | - | 1,370 |
| 2025-04-17 | 1,398 | 1,398 | 1,370 | 1,370 | 200 | 1,370 |
| 2025-04-16 | - | - | - | 1,370 | - | 1,370 |
| 2025-04-15 | 1,390 | 1,390 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2025-04-14 | 1,370 | 1,389 | 1,367 | 1,388 | 1,100 | 1,388 |
| 2025-04-11 | 1,340 | 1,340 | 1,310 | 1,340 | 1,700 | 1,340 |
| 2025-04-10 | 1,360 | 1,360 | 1,290 | 1,340 | 2,900 | 1,340 |
| 2025-04-09 | 1,350 | 1,350 | 1,317 | 1,320 | 1,300 | 1,320 |
| 2025-04-08 | 1,386 | 1,386 | 1,331 | 1,358 | 3,400 | 1,358 |
| 2025-04-07 | 1,300 | 1,326 | 1,240 | 1,266 | 15,900 | 1,266 |
| 2025-04-04 | 1,358 | 1,358 | 1,325 | 1,327 | 5,000 | 1,327 |
| 2025-04-03 | 1,355 | 1,388 | 1,355 | 1,388 | 2,200 | 1,388 |
| 2025-04-02 | 1,387 | 1,387 | 1,381 | 1,385 | 600 | 1,385 |
| 2025-04-01 | 1,383 | 1,383 | 1,377 | 1,381 | 1,600 | 1,381 |
| 2025-03-31 | 1,360 | 1,375 | 1,350 | 1,375 | 4,000 | 1,375 |
| 2025-03-28 | 1,386 | 1,397 | 1,375 | 1,375 | 2,000 | 1,375 |
| 2025-03-27 | 1,413 | 1,413 | 1,396 | 1,406 | 4,500 | 1,406 |
| 2025-03-26 | 1,416 | 1,421 | 1,410 | 1,414 | 2,400 | 1,414 |
| 2025-03-25 | 1,424 | 1,424 | 1,406 | 1,416 | 1,500 | 1,416 |
| 2025-03-24 | 1,401 | 1,424 | 1,401 | 1,424 | 2,400 | 1,424 |
| 2025-03-21 | 1,419 | 1,420 | 1,409 | 1,411 | 2,400 | 1,411 |
| 2025-03-19 | 1,425 | 1,425 | 1,419 | 1,419 | 300 | 1,419 |
| 2025-03-18 | 1,415 | 1,425 | 1,415 | 1,425 | 200 | 1,425 |
| 2025-03-17 | 1,428 | 1,429 | 1,407 | 1,411 | 1,200 | 1,411 |
| 2025-03-14 | 1,408 | 1,428 | 1,408 | 1,428 | 200 | 1,428 |
| 2025-03-13 | 1,423 | 1,435 | 1,423 | 1,429 | 400 | 1,429 |
| 2025-03-12 | 1,430 | 1,431 | 1,407 | 1,423 | 700 | 1,423 |
| 2025-03-11 | 1,438 | 1,438 | 1,406 | 1,430 | 400 | 1,430 |
| 2025-03-10 | 1,447 | 1,447 | 1,438 | 1,438 | 900 | 1,438 |
| 2025-03-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2025-03-06 | 1,424 | 1,424 | 1,424 | 1,424 | 200 | 1,424 |
| 2025-03-05 | 1,438 | 1,438 | 1,416 | 1,424 | 1,100 | 1,424 |
| 2025-03-04 | 1,423 | 1,424 | 1,423 | 1,423 | 800 | 1,423 |
| 2025-03-03 | 1,449 | 1,449 | 1,423 | 1,423 | 1,600 | 1,423 |
| 2025-02-28 | 1,405 | 1,420 | 1,394 | 1,410 | 2,000 | 1,410 |
| 2025-02-27 | 1,396 | 1,410 | 1,386 | 1,405 | 1,400 | 1,405 |
| 2025-02-26 | 1,397 | 1,400 | 1,393 | 1,396 | 900 | 1,396 |
| 2025-02-25 | 1,395 | 1,397 | 1,380 | 1,393 | 2,900 | 1,393 |
| 2025-02-21 | 1,402 | 1,404 | 1,386 | 1,400 | 1,600 | 1,400 |
| 2025-02-20 | 1,406 | 1,406 | 1,404 | 1,404 | 200 | 1,404 |
| 2025-02-19 | 1,393 | 1,398 | 1,390 | 1,398 | 2,100 | 1,398 |
| 2025-02-18 | 1,404 | 1,405 | 1,391 | 1,399 | 4,000 | 1,399 |
| 2025-02-17 | 1,427 | 1,430 | 1,410 | 1,415 | 2,900 | 1,415 |
| 2025-02-14 | 1,405 | 1,419 | 1,405 | 1,418 | 2,400 | 1,418 |
| 2025-02-13 | 1,426 | 1,429 | 1,410 | 1,429 | 2,000 | 1,429 |
| 2025-02-12 | 1,430 | 1,430 | 1,415 | 1,426 | 5,200 | 1,426 |
| 2025-02-10 | 1,427 | 1,448 | 1,427 | 1,448 | 500 | 1,448 |
| 2025-02-07 | 1,430 | 1,440 | 1,427 | 1,427 | 1,700 | 1,427 |
| 2025-02-06 | 1,440 | 1,450 | 1,440 | 1,449 | 2,000 | 1,449 |
| 2025-02-05 | 1,449 | 1,449 | 1,430 | 1,449 | 3,100 | 1,449 |
| 2025-02-04 | 1,459 | 1,459 | 1,441 | 1,441 | 1,900 | 1,441 |
| 2025-02-03 | 1,480 | 1,480 | 1,431 | 1,474 | 7,400 | 1,474 |
| 2025-01-31 | 1,463 | 1,473 | 1,445 | 1,472 | 2,300 | 1,472 |
| 2025-01-30 | 1,451 | 1,466 | 1,451 | 1,463 | 2,000 | 1,463 |
| 2025-01-29 | 1,464 | 1,469 | 1,440 | 1,450 | 2,400 | 1,450 |
| 2025-01-28 | 1,453 | 1,464 | 1,450 | 1,463 | 1,800 | 1,463 |
| 2025-01-27 | 1,478 | 1,478 | 1,453 | 1,453 | 4,300 | 1,453 |
| 2025-01-24 | 1,479 | 1,479 | 1,455 | 1,460 | 3,200 | 1,460 |
| 2025-01-23 | 1,472 | 1,475 | 1,457 | 1,471 | 2,800 | 1,471 |
| 2025-01-22 | 1,481 | 1,481 | 1,445 | 1,464 | 4,300 | 1,464 |
| 2025-01-21 | 1,478 | 1,478 | 1,453 | 1,456 | 4,200 | 1,456 |
| 2025-01-20 | 1,490 | 1,490 | 1,451 | 1,451 | 12,000 | 1,451 |
| 2025-01-17 | 1,400 | 1,446 | 1,386 | 1,446 | 7,200 | 1,446 |
| 2025-01-16 | 1,478 | 1,478 | 1,401 | 1,403 | 7,800 | 1,403 |
| 2025-01-15 | 1,484 | 1,484 | 1,450 | 1,470 | 3,400 | 1,470 |
| 2025-01-14 | 1,484 | 1,484 | 1,425 | 1,480 | 10,500 | 1,480 |
| 2025-01-10 | 1,450 | 1,454 | 1,443 | 1,454 | 4,900 | 1,454 |
| 2025-01-09 | 1,450 | 1,450 | 1,433 | 1,447 | 4,600 | 1,447 |
| 2025-01-08 | 1,449 | 1,450 | 1,436 | 1,449 | 6,900 | 1,449 |
| 2025-01-07 | 1,449 | 1,450 | 1,415 | 1,450 | 22,100 | 1,450 |
| 2025-01-06 | 1,436 | 1,436 | 1,370 | 1,415 | 33,900 | 1,415 |
分割・併合履歴 ： なし