4752 (株)昭和システムエンジニアリング の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-12-25 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2001-12-17 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2001-12-11 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 2001-11-26 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2001-11-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-11-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-10-26 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-10-17 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2001-10-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-10-02 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2001-10-01 | 406 | 408 | 406 | 408 | 2,000 | 408 |
| 2001-09-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-09-13 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-09-12 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2001-09-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-10 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2001-09-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-09-04 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2001-08-29 | 436 | 436 | 430 | 430 | 2,000 | 430 |
| 2001-08-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-22 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2001-08-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-08-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-07 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-07-31 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2001-07-27 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2001-07-26 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2001-07-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-24 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 2001-07-16 | 442 | 457 | 442 | 457 | 3,000 | 457 |
| 2001-07-13 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-07-05 | 458 | 459 | 458 | 459 | 3,000 | 459 |
| 2001-07-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-06-29 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2001-06-28 | 460 | 460 | 450 | 460 | 7,000 | 460 |
| 2001-06-26 | 430 | 439 | 430 | 439 | 2,000 | 439 |
| 2001-06-21 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2001-06-19 | 430 | 440 | 430 | 430 | 3,000 | 430 |
| 2001-06-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-06-15 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2001-06-14 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2001-06-12 | 449 | 449 | 444 | 444 | 3,000 | 444 |
| 2001-06-11 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2001-06-08 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2001-06-06 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-06-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-06-04 | 430 | 430 | 410 | 410 | 3,000 | 410 |
| 2001-05-30 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2001-05-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-28 | 460 | 470 | 455 | 455 | 3,000 | 455 |
| 2001-05-22 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2001-05-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-05-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-05-15 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 2001-05-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-05-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-05-09 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2001-05-08 | 440 | 448 | 435 | 448 | 4,000 | 448 |
| 2001-05-07 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2001-05-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-05-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-04-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-04-26 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-04-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-04-16 | 400 | 415 | 400 | 415 | 2,000 | 415 |
| 2001-04-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-04-03 | 410 | 410 | 410 | 410 | 18,000 | 410 |
| 2001-04-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-03-30 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2001-03-29 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2001-03-28 | 422 | 422 | 417 | 421 | 4,000 | 421 |
| 2001-03-26 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2001-03-23 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 2001-03-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-03-21 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 2001-03-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-03-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-03-09 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2001-03-02 | 424 | 424 | 424 | 424 | 7,000 | 424 |
| 2001-03-01 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 2001-02-28 | 426 | 426 | 424 | 424 | 2,000 | 424 |
| 2001-02-27 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2001-02-26 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2001-02-23 | 417 | 417 | 410 | 410 | 3,000 | 410 |
| 2001-02-19 | 438 | 438 | 418 | 418 | 2,000 | 418 |
| 2001-02-15 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2001-02-14 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2001-02-13 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2001-02-09 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2001-02-07 | 439 | 439 | 422 | 422 | 2,000 | 422 |
| 2001-02-06 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2001-02-02 | 410 | 410 | 403 | 403 | 2,000 | 403 |
| 2001-02-01 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2001-01-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-01-26 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2001-01-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-01-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-01-18 | 402 | 402 | 401 | 402 | 3,000 | 402 |
| 2001-01-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-01-11 | 401 | 401 | 401 | 401 | 2,000 | 401 |
分割・併合履歴 ： なし
