4752 (株)昭和システムエンジニアリング の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 240 | 240 | 240 | 240 | 1,400 | 240 |
| 2010-12-22 | 229 | 230 | 216 | 230 | 3,400 | 230 |
| 2010-12-16 | 245 | 245 | 245 | 245 | 700 | 245 |
| 2010-12-15 | 245 | 245 | 245 | 245 | 3,100 | 245 |
| 2010-12-13 | 250 | 250 | 234 | 234 | 5,900 | 234 |
| 2010-12-10 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2010-12-07 | 240 | 240 | 224 | 224 | 3,000 | 224 |
| 2010-11-29 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2010-11-26 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2010-11-15 | 240 | 240 | 240 | 240 | 3,600 | 240 |
| 2010-11-05 | 214 | 225 | 214 | 217 | 2,000 | 217 |
| 2010-11-04 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2010-11-01 | 208 | 208 | 208 | 208 | 300 | 208 |
| 2010-10-26 | 240 | 240 | 240 | 240 | 1,600 | 240 |
| 2010-10-15 | 240 | 240 | 240 | 240 | 3,600 | 240 |
| 2010-10-12 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-10-06 | 240 | 240 | 240 | 240 | 700 | 240 |
| 2010-10-05 | 250 | 250 | 250 | 250 | 1,100 | 250 |
| 2010-09-27 | 250 | 250 | 250 | 250 | 1,600 | 250 |
| 2010-09-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-09-15 | 260 | 260 | 260 | 260 | 3,800 | 260 |
| 2010-09-14 | 252 | 260 | 252 | 260 | 2,300 | 260 |
| 2010-09-08 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2010-09-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-09-02 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2010-08-26 | 250 | 250 | 250 | 250 | 1,900 | 250 |
| 2010-08-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-08-05 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2010-07-27 | 255 | 255 | 255 | 255 | 800 | 255 |
| 2010-07-26 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2010-07-23 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2010-07-21 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2010-07-15 | 259 | 259 | 259 | 259 | 3,400 | 259 |
| 2010-07-14 | 250 | 260 | 250 | 260 | 1,100 | 260 |
| 2010-07-08 | 250 | 250 | 250 | 250 | 13,600 | 250 |
| 2010-07-07 | 250 | 250 | 250 | 250 | 9,400 | 250 |
| 2010-07-06 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2010-07-05 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 2010-06-29 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2010-06-28 | 260 | 260 | 260 | 260 | 1,600 | 260 |
| 2010-06-15 | 244 | 260 | 239 | 260 | 3,500 | 260 |
| 2010-06-14 | 255 | 260 | 255 | 260 | 3,800 | 260 |
| 2010-06-11 | 240 | 245 | 240 | 245 | 2,700 | 245 |
| 2010-06-07 | 240 | 240 | 240 | 240 | 1,200 | 240 |
| 2010-05-26 | 235 | 240 | 235 | 240 | 1,700 | 240 |
| 2010-05-21 | 220 | 235 | 220 | 235 | 1,100 | 235 |
| 2010-05-17 | 249 | 249 | 249 | 249 | 3,500 | 249 |
| 2010-05-06 | 249 | 249 | 249 | 249 | 1,500 | 249 |
| 2010-04-26 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2010-04-21 | 249 | 249 | 249 | 249 | 400 | 249 |
| 2010-04-15 | 260 | 260 | 243 | 243 | 3,900 | 243 |
| 2010-04-14 | 245 | 260 | 245 | 260 | 3,000 | 260 |
| 2010-04-13 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2010-04-08 | 236 | 252 | 236 | 252 | 1,100 | 252 |
| 2010-04-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-03-26 | 269 | 269 | 269 | 269 | 1,600 | 269 |
| 2010-03-15 | 255 | 270 | 255 | 270 | 9,700 | 270 |
| 2010-03-05 | 245 | 255 | 245 | 255 | 1,300 | 255 |
| 2010-03-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-02-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-02-15 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2010-02-05 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2010-01-26 | 240 | 240 | 240 | 240 | 1,100 | 240 |
| 2010-01-20 | 231 | 231 | 225 | 225 | 1,500 | 225 |
| 2010-01-18 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2010-01-15 | 247 | 247 | 247 | 247 | 1,900 | 247 |
| 2010-01-14 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2010-01-06 | 240 | 240 | 240 | 240 | 1,100 | 240 |
| 2010-01-05 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2010-01-04 | 231 | 231 | 231 | 231 | 300 | 231 |
分割・併合履歴 ： なし
