4752 (株)昭和システムエンジニアリング の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 430 | 433 | 430 | 430 | 65,000 | 430 |
| 2005-12-29 | 429 | 431 | 429 | 430 | 28,000 | 430 |
| 2005-12-28 | 418 | 425 | 418 | 425 | 30,000 | 425 |
| 2005-12-27 | 417 | 420 | 414 | 418 | 17,000 | 418 |
| 2005-12-26 | 412 | 420 | 410 | 420 | 18,000 | 420 |
| 2005-12-22 | 409 | 413 | 409 | 412 | 7,000 | 412 |
| 2005-12-21 | 407 | 410 | 407 | 410 | 11,000 | 410 |
| 2005-12-20 | 413 | 417 | 404 | 409 | 15,000 | 409 |
| 2005-12-19 | 409 | 414 | 405 | 405 | 25,000 | 405 |
| 2005-12-16 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2005-12-15 | 418 | 418 | 417 | 418 | 6,000 | 418 |
| 2005-12-14 | 418 | 418 | 410 | 411 | 8,000 | 411 |
| 2005-12-13 | 425 | 425 | 416 | 416 | 2,000 | 416 |
| 2005-12-12 | 421 | 426 | 421 | 425 | 14,000 | 425 |
| 2005-12-09 | 413 | 422 | 410 | 422 | 23,000 | 422 |
| 2005-12-08 | 417 | 417 | 415 | 415 | 3,000 | 415 |
| 2005-12-07 | 417 | 418 | 415 | 415 | 11,000 | 415 |
| 2005-12-06 | 420 | 420 | 417 | 418 | 11,000 | 418 |
| 2005-12-05 | 418 | 422 | 418 | 421 | 8,000 | 421 |
| 2005-12-02 | 420 | 420 | 417 | 417 | 6,000 | 417 |
| 2005-12-01 | 421 | 421 | 416 | 417 | 6,000 | 417 |
| 2005-11-30 | 420 | 421 | 418 | 421 | 6,000 | 421 |
| 2005-11-29 | 419 | 421 | 419 | 421 | 4,000 | 421 |
| 2005-11-28 | 415 | 427 | 415 | 420 | 18,000 | 420 |
| 2005-11-25 | 410 | 415 | 403 | 414 | 21,000 | 414 |
| 2005-11-24 | 410 | 415 | 410 | 410 | 14,000 | 410 |
| 2005-11-22 | 412 | 412 | 410 | 410 | 4,000 | 410 |
| 2005-11-21 | 415 | 415 | 409 | 409 | 9,000 | 409 |
| 2005-11-18 | 415 | 419 | 410 | 415 | 13,000 | 415 |
| 2005-11-17 | 418 | 418 | 415 | 415 | 5,000 | 415 |
| 2005-11-16 | 410 | 411 | 403 | 403 | 7,000 | 403 |
| 2005-11-15 | 421 | 426 | 419 | 419 | 19,000 | 419 |
| 2005-11-14 | 429 | 430 | 424 | 425 | 16,000 | 425 |
| 2005-11-11 | 429 | 429 | 428 | 429 | 14,000 | 429 |
| 2005-11-10 | 428 | 430 | 428 | 429 | 5,000 | 429 |
| 2005-11-09 | 430 | 431 | 425 | 428 | 15,000 | 428 |
| 2005-11-08 | 420 | 431 | 420 | 429 | 62,000 | 429 |
| 2005-11-07 | 402 | 420 | 402 | 420 | 53,000 | 420 |
| 2005-11-04 | 400 | 402 | 399 | 400 | 12,000 | 400 |
| 2005-11-02 | 401 | 402 | 399 | 400 | 49,000 | 400 |
| 2005-11-01 | 393 | 401 | 393 | 400 | 59,000 | 400 |
| 2005-10-31 | 391 | 394 | 390 | 394 | 44,000 | 394 |
| 2005-10-28 | 385 | 391 | 385 | 390 | 71,000 | 390 |
| 2005-10-27 | 382 | 385 | 382 | 383 | 46,000 | 383 |
| 2005-10-26 | 380 | 383 | 378 | 382 | 85,000 | 382 |
| 2005-10-25 | 380 | 381 | 380 | 380 | 10,000 | 380 |
| 2005-10-24 | 380 | 381 | 374 | 380 | 21,000 | 380 |
| 2005-10-21 | 381 | 381 | 380 | 380 | 18,000 | 380 |
| 2005-10-19 | 374 | 375 | 374 | 374 | 7,000 | 374 |
| 2005-10-18 | 381 | 381 | 374 | 375 | 4,000 | 375 |
| 2005-10-17 | 373 | 381 | 372 | 380 | 16,000 | 380 |
| 2005-10-14 | 370 | 373 | 369 | 373 | 10,000 | 373 |
| 2005-10-13 | 368 | 374 | 368 | 370 | 15,000 | 370 |
| 2005-10-12 | 370 | 375 | 360 | 361 | 12,000 | 361 |
| 2005-10-11 | 370 | 371 | 350 | 356 | 40,000 | 356 |
| 2005-10-07 | 373 | 373 | 372 | 373 | 5,000 | 373 |
| 2005-10-06 | 372 | 373 | 372 | 373 | 4,000 | 373 |
| 2005-10-05 | 375 | 375 | 374 | 374 | 9,000 | 374 |
| 2005-10-04 | 374 | 375 | 374 | 375 | 10,000 | 375 |
| 2005-10-03 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2005-09-30 | 379 | 380 | 378 | 380 | 22,000 | 380 |
| 2005-09-29 | 380 | 381 | 378 | 380 | 16,000 | 380 |
| 2005-09-28 | 380 | 380 | 378 | 380 | 22,000 | 380 |
| 2005-09-27 | 380 | 380 | 379 | 380 | 20,000 | 380 |
| 2005-09-26 | 379 | 382 | 379 | 380 | 28,000 | 380 |
| 2005-09-22 | 381 | 383 | 380 | 380 | 19,000 | 380 |
| 2005-09-21 | 380 | 382 | 380 | 381 | 35,000 | 381 |
| 2005-09-20 | 395 | 396 | 378 | 381 | 90,000 | 381 |
| 2005-09-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-09-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-09-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-09-06 | 386 | 386 | 380 | 381 | 4,000 | 381 |
| 2005-09-05 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 2005-08-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-08-26 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2005-08-25 | 389 | 389 | 385 | 385 | 3,000 | 385 |
| 2005-08-23 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2005-08-19 | 397 | 404 | 395 | 395 | 11,000 | 395 |
| 2005-08-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-08-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-08-15 | 385 | 386 | 385 | 385 | 8,000 | 385 |
| 2005-08-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-08-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-08-09 | 398 | 398 | 385 | 385 | 2,000 | 385 |
| 2005-08-05 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-07-29 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-07-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2005-07-27 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-07-26 | 398 | 400 | 365 | 365 | 15,000 | 365 |
| 2005-07-22 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2005-07-21 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2005-07-19 | 391 | 395 | 391 | 392 | 4,000 | 392 |
| 2005-07-15 | 398 | 400 | 385 | 395 | 5,000 | 395 |
| 2005-07-08 | 395 | 405 | 395 | 404 | 5,000 | 404 |
| 2005-07-06 | 405 | 405 | 380 | 390 | 4,000 | 390 |
| 2005-07-05 | 400 | 407 | 400 | 407 | 2,000 | 407 |
| 2005-07-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-07-01 | 406 | 406 | 400 | 400 | 10,000 | 400 |
| 2005-06-30 | 412 | 412 | 406 | 406 | 3,000 | 406 |
| 2005-06-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-06-28 | 425 | 425 | 405 | 405 | 2,000 | 405 |
| 2005-06-27 | 389 | 400 | 380 | 380 | 4,000 | 380 |
| 2005-06-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-22 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2005-06-17 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 2005-06-16 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 2005-06-15 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2005-06-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-06-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-06-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-05-31 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-05-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-05-25 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2005-05-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2005-05-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-05-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-05-16 | 380 | 380 | 377 | 377 | 3,000 | 377 |
| 2005-05-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-05-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-04-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-04-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-04-20 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2005-04-15 | 378 | 379 | 378 | 379 | 3,000 | 379 |
| 2005-04-05 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2005-04-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-03-18 | 382 | 385 | 382 | 382 | 3,000 | 382 |
| 2005-03-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-03-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-02-28 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2005-02-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-02-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-02-15 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2005-02-10 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-02-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2005-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-02-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-01-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-01-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-01-25 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2005-01-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-20 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2005-01-18 | 347 | 347 | 343 | 343 | 2,000 | 343 |
| 2005-01-17 | 360 | 360 | 347 | 347 | 4,000 | 347 |
| 2005-01-11 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2005-01-06 | 360 | 360 | 345 | 355 | 4,000 | 355 |
分割・併合履歴 ： なし
