4752 (株)昭和システムエンジニアリング の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 323 | 333 | 323 | 333 | 2,000 | 333 |
| 2003-12-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-12-18 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-12-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-12-15 | 320 | 350 | 320 | 340 | 4,000 | 340 |
| 2003-12-11 | 320 | 339 | 320 | 339 | 6,000 | 339 |
| 2003-12-09 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2003-12-05 | 324 | 350 | 324 | 350 | 2,000 | 350 |
| 2003-11-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-11-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-11-05 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2003-10-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-10-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-10-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-10-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-10-15 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2003-10-14 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-10-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-09-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-09-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2003-09-16 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2003-09-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-09-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-08-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-08-19 | 380 | 380 | 360 | 360 | 2,000 | 360 |
| 2003-08-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-08-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-08-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-08-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-07-30 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2003-07-29 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2003-07-28 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2003-07-16 | 370 | 385 | 370 | 385 | 2,000 | 385 |
| 2003-07-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-07-07 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2003-07-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-07-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-06-26 | 320 | 328 | 320 | 328 | 2,000 | 328 |
| 2003-06-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-06-23 | 331 | 331 | 328 | 328 | 2,000 | 328 |
| 2003-06-16 | 385 | 385 | 375 | 375 | 3,000 | 375 |
| 2003-06-13 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 2003-06-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-11 | 320 | 340 | 320 | 340 | 2,000 | 340 |
| 2003-06-09 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2003-06-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2003-06-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-06-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-05-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-05-15 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2003-05-06 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2003-05-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-28 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 2003-04-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-04-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-03-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-03-17 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2003-03-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-03-11 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-03-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-02-26 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2003-02-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-02-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-02-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-30 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2003-01-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-17 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-01-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-01-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-01-07 | 339 | 339 | 339 | 339 | 1,000 | 339 |
分割・併合履歴 ： なし
