4752 (株)昭和システムエンジニアリング の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 222 | 224 | 222 | 224 | 1,200 | 224 |
| 2009-12-29 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2009-12-28 | 240 | 240 | 240 | 240 | 3,500 | 240 |
| 2009-12-22 | 235 | 240 | 234 | 240 | 1,200 | 240 |
| 2009-12-21 | 240 | 240 | 230 | 240 | 2,000 | 240 |
| 2009-12-16 | 256 | 256 | 256 | 256 | 3,400 | 256 |
| 2009-12-15 | 256 | 256 | 256 | 256 | 900 | 256 |
| 2009-12-14 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2009-12-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-12-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-11-27 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-11-24 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2009-11-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-11-17 | 257 | 257 | 250 | 250 | 3,600 | 250 |
| 2009-11-06 | 257 | 257 | 257 | 257 | 1,900 | 257 |
| 2009-11-04 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2009-10-29 | 250 | 250 | 250 | 250 | 700 | 250 |
| 2009-10-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-10-26 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2009-10-15 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2009-10-14 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2009-10-13 | 250 | 250 | 250 | 250 | 9,300 | 250 |
| 2009-10-09 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2009-10-06 | 240 | 240 | 240 | 240 | 800 | 240 |
| 2009-10-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-01 | 240 | 240 | 225 | 240 | 1,300 | 240 |
| 2009-09-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-09-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-09-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-09-07 | 257 | 257 | 236 | 236 | 7,000 | 236 |
| 2009-09-03 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2009-08-26 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-08-17 | 253 | 253 | 251 | 252 | 6,000 | 252 |
| 2009-08-14 | 256 | 256 | 251 | 251 | 2,000 | 251 |
| 2009-08-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-08-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-07-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-07-23 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-07-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-07-16 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2009-07-10 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2009-07-09 | 254 | 254 | 254 | 254 | 5,000 | 254 |
| 2009-07-08 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2009-07-06 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-07-01 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-06-26 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-06-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-06-15 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2009-06-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-11 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2009-06-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-06-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-06-02 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-05-26 | 260 | 260 | 250 | 253 | 5,000 | 253 |
| 2009-05-18 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2009-05-15 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-05-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-05-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-05-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-04-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-04-27 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2009-04-16 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2009-04-15 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2009-04-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-04-08 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2009-04-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-03-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-03-16 | 274 | 275 | 274 | 275 | 6,000 | 275 |
| 2009-03-06 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2009-02-26 | 265 | 270 | 265 | 270 | 2,000 | 270 |
| 2009-02-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-02-16 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2009-02-09 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2009-01-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-01-26 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-01-15 | 254 | 254 | 254 | 254 | 6,000 | 254 |
| 2009-01-13 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 2009-01-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-01-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-01-07 | 234 | 255 | 234 | 255 | 11,000 | 255 |
| 2009-01-06 | 275 | 275 | 230 | 230 | 2,000 | 230 |
分割・併合履歴 ： なし
