4752 (株)昭和システムエンジニアリング の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-12-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-12-14 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2000-12-13 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2000-12-11 | 411 | 415 | 411 | 415 | 2,000 | 415 |
| 2000-12-08 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2000-12-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-05 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2000-12-01 | 418 | 428 | 418 | 428 | 2,000 | 428 |
| 2000-11-30 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2000-11-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-11-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-11-15 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2000-11-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-11-09 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2000-11-07 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2000-11-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-10-26 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2000-10-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-10-16 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-10-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-10-12 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-10-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-10-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-10-03 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2000-10-02 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-09-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-09-26 | 481 | 501 | 481 | 501 | 2,000 | 501 |
| 2000-09-25 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2000-09-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-09-18 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2000-09-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-09-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-09-11 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2000-09-07 | 483 | 483 | 482 | 482 | 2,000 | 482 |
| 2000-09-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-08-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-29 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2000-08-28 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2000-08-22 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2000-08-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-08-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-08-10 | 482 | 482 | 481 | 481 | 2,000 | 481 |
| 2000-08-08 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2000-08-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-08-04 | 490 | 490 | 480 | 481 | 7,000 | 481 |
| 2000-08-03 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2000-08-01 | 493 | 493 | 490 | 490 | 2,000 | 490 |
| 2000-07-31 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2000-07-28 | 520 | 520 | 500 | 500 | 3,000 | 500 |
| 2000-07-26 | 540 | 540 | 515 | 520 | 6,000 | 520 |
| 2000-07-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-07-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-07-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-07-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-07-14 | 634 | 634 | 590 | 590 | 2,000 | 590 |
| 2000-07-13 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-07-12 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2000-07-11 | 601 | 610 | 600 | 610 | 4,000 | 610 |
| 2000-07-10 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 2000-07-07 | 531 | 550 | 531 | 550 | 8,000 | 550 |
| 2000-07-06 | 580 | 580 | 530 | 530 | 4,000 | 530 |
| 2000-07-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-07-04 | 540 | 580 | 540 | 580 | 2,000 | 580 |
| 2000-07-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-06-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-06-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-06-28 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2000-06-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-06-26 | 470 | 500 | 470 | 500 | 3,000 | 500 |
| 2000-06-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-22 | 475 | 475 | 450 | 475 | 9,000 | 475 |
| 2000-06-21 | 484 | 484 | 475 | 475 | 6,000 | 475 |
| 2000-06-20 | 475 | 483 | 475 | 483 | 2,000 | 483 |
| 2000-06-19 | 510 | 510 | 483 | 483 | 2,000 | 483 |
| 2000-06-15 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 2000-06-14 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2000-06-13 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-06-12 | 531 | 533 | 530 | 533 | 5,000 | 533 |
| 2000-06-09 | 510 | 524 | 510 | 520 | 5,000 | 520 |
| 2000-06-08 | 506 | 509 | 506 | 508 | 5,000 | 508 |
| 2000-06-07 | 540 | 540 | 510 | 510 | 3,000 | 510 |
| 2000-06-06 | 530 | 540 | 511 | 540 | 9,000 | 540 |
| 2000-06-05 | 530 | 540 | 530 | 540 | 8,000 | 540 |
| 2000-06-02 | 550 | 550 | 501 | 520 | 13,000 | 520 |
| 2000-06-01 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-05-31 | 616 | 620 | 616 | 620 | 3,000 | 620 |
| 2000-05-30 | 640 | 640 | 616 | 616 | 3,000 | 616 |
| 2000-05-29 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2000-05-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-05-25 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 2000-05-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-05-23 | 685 | 685 | 680 | 680 | 8,000 | 680 |
| 2000-05-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-05-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-05-17 | 660 | 680 | 660 | 680 | 9,000 | 680 |
| 2000-05-16 | 697 | 698 | 620 | 650 | 34,000 | 650 |
| 2000-05-15 | 800 | 800 | 720 | 720 | 14,000 | 720 |
| 2000-05-12 | 810 | 820 | 810 | 820 | 12,000 | 820 |
| 2000-05-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-05-10 | 830 | 859 | 810 | 859 | 9,000 | 859 |
| 2000-05-09 | 845 | 845 | 840 | 840 | 3,000 | 840 |
| 2000-05-08 | 880 | 910 | 840 | 840 | 10,000 | 840 |
| 2000-05-02 | 871 | 871 | 850 | 870 | 11,000 | 870 |
| 2000-05-01 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 2000-04-28 | 856 | 857 | 830 | 840 | 10,000 | 840 |
| 2000-04-27 | 861 | 861 | 860 | 860 | 17,000 | 860 |
| 2000-04-26 | 871 | 890 | 850 | 856 | 10,000 | 856 |
| 2000-04-25 | 910 | 910 | 860 | 861 | 9,000 | 861 |
| 2000-04-24 | 890 | 929 | 890 | 910 | 18,000 | 910 |
| 2000-04-21 | 950 | 950 | 890 | 890 | 16,000 | 890 |
| 2000-04-20 | 870 | 955 | 840 | 955 | 31,000 | 955 |
| 2000-04-19 | 880 | 880 | 850 | 855 | 13,000 | 855 |
| 2000-04-18 | 850 | 880 | 830 | 840 | 38,000 | 840 |
| 2000-04-17 | 850 | 850 | 830 | 830 | 19,000 | 830 |
| 2000-04-14 | 989 | 989 | 930 | 930 | 19,000 | 930 |
| 2000-04-13 | 1,050 | 1,050 | 980 | 1,000 | 43,000 | 1,000 |
| 2000-04-12 | 1,090 | 1,130 | 1,000 | 1,070 | 256,000 | 1,070 |
| 2000-04-11 | 1,040 | 1,050 | 1,040 | 1,050 | 100,000 | 1,050 |
| 2000-04-10 | 889 | 950 | 880 | 950 | 166,000 | 950 |
| 2000-04-07 | 850 | 850 | 850 | 850 | 410,000 | 850 |
分割・併合履歴 ： なし
