4752 (株)昭和システムエンジニアリング の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-12-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-12-16 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-12-15 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2008-12-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-12-11 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2008-12-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-11-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-11-20 | 265 | 275 | 265 | 275 | 7,000 | 275 |
| 2008-11-13 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-11-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-11-06 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2008-10-28 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-10-21 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2008-10-15 | 190 | 200 | 190 | 200 | 8,000 | 200 |
| 2008-10-10 | 180 | 180 | 170 | 171 | 6,000 | 171 |
| 2008-10-09 | 195 | 195 | 190 | 195 | 5,000 | 195 |
| 2008-10-08 | 240 | 240 | 220 | 220 | 3,000 | 220 |
| 2008-10-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-10-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-09-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-09-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-09-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2008-09-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-08-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-08-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-08-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-08-15 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2008-08-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-07-28 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2008-07-16 | 310 | 318 | 310 | 318 | 5,000 | 318 |
| 2008-07-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-07-11 | 309 | 309 | 305 | 305 | 2,000 | 305 |
| 2008-07-08 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2008-07-03 | 297 | 300 | 297 | 300 | 3,000 | 300 |
| 2008-07-02 | 298 | 298 | 298 | 298 | 8,000 | 298 |
| 2008-06-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-06-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-06-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-06-17 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-06-16 | 286 | 290 | 286 | 290 | 3,000 | 290 |
| 2008-06-11 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2008-06-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-06-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-05-20 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2008-05-19 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2008-05-16 | 280 | 290 | 280 | 285 | 5,000 | 285 |
| 2008-05-15 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-05-13 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2008-05-08 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2008-04-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-04-15 | 234 | 260 | 234 | 240 | 10,000 | 240 |
| 2008-04-14 | 259 | 259 | 254 | 254 | 2,000 | 254 |
| 2008-04-11 | 254 | 254 | 252 | 252 | 2,000 | 252 |
| 2008-04-07 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-03-31 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-03-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-03-25 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2008-03-24 | 259 | 259 | 246 | 246 | 4,000 | 246 |
| 2008-03-21 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-03-19 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2008-03-18 | 241 | 251 | 241 | 247 | 4,000 | 247 |
| 2008-03-17 | 250 | 251 | 234 | 236 | 21,000 | 236 |
| 2008-03-14 | 255 | 256 | 242 | 242 | 5,000 | 242 |
| 2008-03-13 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 2008-03-12 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2008-03-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-03-05 | 299 | 299 | 295 | 295 | 5,000 | 295 |
| 2008-02-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-02-25 | 260 | 274 | 260 | 274 | 5,000 | 274 |
| 2008-02-21 | 260 | 260 | 259 | 260 | 8,000 | 260 |
| 2008-02-20 | 252 | 258 | 252 | 258 | 4,000 | 258 |
| 2008-02-19 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2008-02-18 | 250 | 251 | 250 | 250 | 10,000 | 250 |
| 2008-02-15 | 244 | 255 | 242 | 255 | 26,000 | 255 |
| 2008-02-14 | 250 | 251 | 246 | 250 | 39,000 | 250 |
| 2008-02-13 | 269 | 270 | 250 | 251 | 43,000 | 251 |
| 2008-02-07 | 246 | 252 | 243 | 250 | 27,000 | 250 |
| 2008-02-06 | 280 | 280 | 250 | 250 | 18,000 | 250 |
| 2008-01-30 | 259 | 279 | 259 | 279 | 3,000 | 279 |
| 2008-01-29 | 280 | 280 | 269 | 270 | 4,000 | 270 |
| 2008-01-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-01-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-01-23 | 279 | 280 | 278 | 278 | 3,000 | 278 |
| 2008-01-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-01-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2008-01-16 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 2008-01-15 | 301 | 302 | 294 | 302 | 15,000 | 302 |
| 2008-01-11 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2008-01-10 | 290 | 301 | 290 | 301 | 6,000 | 301 |
| 2008-01-07 | 301 | 301 | 300 | 301 | 4,000 | 301 |
分割・併合履歴 ： なし
