4752 (株)昭和システムエンジニアリング の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2007-12-25 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2007-12-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-12-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-17 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 2007-12-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-12-13 | 294 | 294 | 294 | 294 | 10,000 | 294 |
| 2007-12-11 | 301 | 304 | 290 | 300 | 15,000 | 300 |
| 2007-12-10 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2007-12-05 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2007-12-03 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-11-30 | 289 | 292 | 289 | 291 | 6,000 | 291 |
| 2007-11-29 | 300 | 300 | 290 | 290 | 5,000 | 290 |
| 2007-11-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-11-26 | 316 | 316 | 299 | 307 | 8,000 | 307 |
| 2007-11-15 | 320 | 331 | 320 | 329 | 11,000 | 329 |
| 2007-11-12 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-11-07 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-11-05 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2007-11-01 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 2007-10-31 | 336 | 336 | 330 | 330 | 4,000 | 330 |
| 2007-10-26 | 339 | 340 | 330 | 330 | 5,000 | 330 |
| 2007-10-25 | 329 | 330 | 328 | 330 | 5,000 | 330 |
| 2007-10-17 | 325 | 340 | 325 | 326 | 24,000 | 326 |
| 2007-10-16 | 325 | 326 | 325 | 325 | 3,000 | 325 |
| 2007-10-15 | 324 | 330 | 324 | 330 | 10,000 | 330 |
| 2007-10-11 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2007-10-05 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2007-10-03 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2007-09-26 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-09-20 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2007-09-18 | 329 | 331 | 329 | 331 | 10,000 | 331 |
| 2007-09-06 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2007-09-05 | 313 | 315 | 313 | 313 | 6,000 | 313 |
| 2007-09-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-08-31 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-08-29 | 315 | 330 | 314 | 328 | 12,000 | 328 |
| 2007-08-28 | 331 | 331 | 311 | 311 | 3,000 | 311 |
| 2007-08-23 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-08-21 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2007-08-16 | 344 | 344 | 329 | 329 | 2,000 | 329 |
| 2007-08-15 | 346 | 349 | 345 | 345 | 8,000 | 345 |
| 2007-08-07 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2007-08-06 | 311 | 341 | 311 | 340 | 5,000 | 340 |
| 2007-08-03 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2007-08-01 | 331 | 332 | 322 | 323 | 10,000 | 323 |
| 2007-07-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-07-26 | 348 | 348 | 347 | 347 | 2,000 | 347 |
| 2007-07-24 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-07-23 | 336 | 349 | 335 | 348 | 10,000 | 348 |
| 2007-07-20 | 325 | 330 | 325 | 330 | 9,000 | 330 |
| 2007-07-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2007-07-17 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2007-07-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-07-12 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-07-10 | 331 | 332 | 330 | 330 | 4,000 | 330 |
| 2007-07-09 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-07-06 | 345 | 345 | 329 | 332 | 3,000 | 332 |
| 2007-07-05 | 336 | 345 | 335 | 344 | 6,000 | 344 |
| 2007-07-04 | 346 | 346 | 333 | 335 | 13,000 | 335 |
| 2007-07-03 | 331 | 340 | 331 | 340 | 11,000 | 340 |
| 2007-07-02 | 331 | 332 | 328 | 330 | 6,000 | 330 |
| 2007-06-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-06-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-06-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-06-20 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-06-18 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2007-06-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-06-11 | 368 | 371 | 367 | 370 | 8,000 | 370 |
| 2007-06-05 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2007-06-04 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2007-06-01 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 2007-05-28 | 359 | 360 | 329 | 329 | 5,000 | 329 |
| 2007-05-25 | 337 | 342 | 337 | 337 | 5,000 | 337 |
| 2007-05-24 | 323 | 323 | 316 | 316 | 4,000 | 316 |
| 2007-05-23 | 330 | 350 | 330 | 350 | 10,000 | 350 |
| 2007-05-21 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2007-05-18 | 318 | 319 | 317 | 319 | 4,000 | 319 |
| 2007-05-17 | 316 | 317 | 316 | 316 | 4,000 | 316 |
| 2007-05-15 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2007-05-08 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2007-05-07 | 359 | 359 | 358 | 358 | 2,000 | 358 |
| 2007-04-26 | 339 | 350 | 339 | 350 | 5,000 | 350 |
| 2007-04-24 | 322 | 323 | 322 | 323 | 2,000 | 323 |
| 2007-04-19 | 340 | 340 | 323 | 323 | 5,000 | 323 |
| 2007-04-16 | 347 | 369 | 347 | 360 | 5,000 | 360 |
| 2007-04-13 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2007-04-12 | 361 | 365 | 360 | 365 | 4,000 | 365 |
| 2007-04-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-04-05 | 365 | 365 | 356 | 356 | 2,000 | 356 |
| 2007-04-04 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2007-03-26 | 373 | 373 | 372 | 372 | 2,000 | 372 |
| 2007-03-19 | 369 | 373 | 369 | 373 | 13,000 | 373 |
| 2007-03-16 | 371 | 375 | 370 | 375 | 8,000 | 375 |
| 2007-03-15 | 366 | 375 | 365 | 375 | 6,000 | 375 |
| 2007-03-14 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-03-12 | 359 | 360 | 359 | 359 | 7,000 | 359 |
| 2007-03-08 | 358 | 359 | 358 | 359 | 2,000 | 359 |
| 2007-03-05 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2007-03-02 | 347 | 348 | 347 | 348 | 2,000 | 348 |
| 2007-02-28 | 345 | 345 | 345 | 345 | 8,000 | 345 |
| 2007-02-27 | 349 | 350 | 346 | 347 | 17,000 | 347 |
| 2007-02-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-02-23 | 345 | 346 | 345 | 346 | 3,000 | 346 |
| 2007-02-22 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2007-02-21 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-02-20 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2007-02-19 | 365 | 366 | 365 | 366 | 2,000 | 366 |
| 2007-02-15 | 369 | 369 | 365 | 365 | 2,000 | 365 |
| 2007-02-14 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2007-02-08 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2007-02-05 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2007-02-02 | 355 | 356 | 355 | 356 | 2,000 | 356 |
| 2007-02-01 | 357 | 357 | 356 | 356 | 2,000 | 356 |
| 2007-01-31 | 357 | 370 | 352 | 370 | 4,000 | 370 |
| 2007-01-30 | 360 | 360 | 358 | 359 | 4,000 | 359 |
| 2007-01-26 | 361 | 362 | 361 | 361 | 5,000 | 361 |
| 2007-01-25 | 365 | 365 | 361 | 361 | 4,000 | 361 |
| 2007-01-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-01-22 | 361 | 361 | 361 | 361 | 9,000 | 361 |
| 2007-01-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-01-18 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2007-01-17 | 360 | 360 | 355 | 357 | 12,000 | 357 |
| 2007-01-16 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2007-01-15 | 377 | 377 | 360 | 360 | 7,000 | 360 |
| 2007-01-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-01-10 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2007-01-09 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2007-01-05 | 355 | 358 | 355 | 358 | 2,000 | 358 |
| 2007-01-04 | 345 | 350 | 345 | 350 | 4,000 | 350 |
分割・併合履歴 ： なし
