4752 (株)昭和システムエンジニアリング の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-12-27 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2004-12-24 | 339 | 340 | 330 | 340 | 5,000 | 340 |
| 2004-12-22 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2004-12-21 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2004-12-15 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-12-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-12-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-12-08 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2004-12-06 | 331 | 350 | 331 | 350 | 2,000 | 350 |
| 2004-11-30 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2004-11-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-11-15 | 345 | 350 | 340 | 340 | 3,000 | 340 |
| 2004-11-12 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2004-11-09 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2004-11-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2004-10-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-10-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-10-05 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2004-09-30 | 339 | 339 | 329 | 329 | 2,000 | 329 |
| 2004-09-27 | 330 | 340 | 325 | 325 | 3,000 | 325 |
| 2004-09-21 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2004-09-15 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 2004-09-13 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2004-09-08 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-09-06 | 345 | 345 | 335 | 335 | 2,000 | 335 |
| 2004-09-03 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-08-26 | 356 | 360 | 356 | 360 | 2,000 | 360 |
| 2004-08-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2004-08-23 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-08-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2004-08-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-08-05 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2004-07-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-07-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-07-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-07-15 | 395 | 398 | 395 | 398 | 3,000 | 398 |
| 2004-07-09 | 342 | 342 | 337 | 337 | 2,000 | 337 |
| 2004-07-07 | 395 | 398 | 395 | 396 | 4,000 | 396 |
| 2004-07-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-07-05 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2004-07-01 | 350 | 350 | 335 | 335 | 7,000 | 335 |
| 2004-06-30 | 326 | 326 | 320 | 320 | 6,000 | 320 |
| 2004-06-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-06-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-06-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-06-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-06-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-06-15 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-06-11 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2004-06-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2004-06-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-05-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-05-26 | 332 | 350 | 332 | 350 | 2,000 | 350 |
| 2004-05-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-05-17 | 334 | 350 | 334 | 350 | 3,000 | 350 |
| 2004-05-06 | 336 | 351 | 336 | 351 | 3,000 | 351 |
| 2004-04-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-04-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-04-21 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2004-04-20 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2004-04-16 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-04-15 | 339 | 350 | 339 | 346 | 6,000 | 346 |
| 2004-04-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-04-07 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2004-04-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-04-05 | 329 | 330 | 328 | 328 | 3,000 | 328 |
| 2004-04-02 | 325 | 325 | 322 | 322 | 2,000 | 322 |
| 2004-03-31 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-03-26 | 341 | 341 | 321 | 321 | 3,000 | 321 |
| 2004-03-18 | 329 | 335 | 329 | 335 | 2,000 | 335 |
| 2004-03-17 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2004-03-16 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2004-03-15 | 340 | 349 | 340 | 349 | 3,000 | 349 |
| 2004-03-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-03-09 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2004-03-05 | 334 | 349 | 332 | 332 | 3,000 | 332 |
| 2004-03-03 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2004-03-02 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2004-03-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-02-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2004-02-26 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2004-02-23 | 327 | 337 | 327 | 327 | 3,000 | 327 |
| 2004-02-20 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-02-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-02-16 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-02-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-02-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-02-03 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2004-01-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-01-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-01-23 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-01-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-01-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-01-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2004-01-15 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2004-01-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
分割・併合履歴 ： なし
