4752 (株)昭和システムエンジニアリング の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 509 | 517 | 508 | 509 | 7,300 | 509 |
| 2015-12-29 | 503 | 508 | 503 | 508 | 2,200 | 508 |
| 2015-12-28 | 491 | 510 | 491 | 503 | 1,600 | 503 |
| 2015-12-25 | 483 | 498 | 483 | 490 | 10,200 | 490 |
| 2015-12-24 | 505 | 509 | 481 | 491 | 15,000 | 491 |
| 2015-12-22 | 515 | 525 | 500 | 502 | 23,100 | 502 |
| 2015-12-21 | 537 | 537 | 522 | 525 | 2,200 | 525 |
| 2015-12-18 | 540 | 540 | 535 | 535 | 5,600 | 535 |
| 2015-12-17 | 540 | 546 | 536 | 537 | 5,200 | 537 |
| 2015-12-16 | 545 | 547 | 539 | 542 | 2,300 | 542 |
| 2015-12-15 | 527 | 535 | 525 | 525 | 3,200 | 525 |
| 2015-12-14 | 530 | 530 | 517 | 527 | 9,700 | 527 |
| 2015-12-11 | 536 | 536 | 533 | 533 | 1,400 | 533 |
| 2015-12-10 | 538 | 542 | 533 | 534 | 5,800 | 534 |
| 2015-12-09 | 538 | 539 | 535 | 538 | 5,100 | 538 |
| 2015-12-08 | 541 | 542 | 538 | 541 | 3,100 | 541 |
| 2015-12-07 | 546 | 546 | 545 | 545 | 1,400 | 545 |
| 2015-12-04 | 541 | 546 | 539 | 546 | 3,300 | 546 |
| 2015-12-03 | 554 | 554 | 542 | 547 | 7,600 | 547 |
| 2015-12-02 | 563 | 563 | 555 | 556 | 5,700 | 556 |
| 2015-12-01 | 563 | 564 | 556 | 564 | 3,400 | 564 |
| 2015-11-30 | 565 | 569 | 560 | 563 | 4,000 | 563 |
| 2015-11-27 | 562 | 567 | 562 | 567 | 2,400 | 567 |
| 2015-11-26 | 570 | 577 | 566 | 566 | 5,000 | 566 |
| 2015-11-25 | 563 | 579 | 562 | 569 | 11,800 | 569 |
| 2015-11-24 | 557 | 567 | 557 | 563 | 4,400 | 563 |
| 2015-11-20 | 559 | 563 | 555 | 560 | 4,900 | 560 |
| 2015-11-19 | 560 | 560 | 557 | 558 | 3,400 | 558 |
| 2015-11-18 | 562 | 570 | 558 | 558 | 3,000 | 558 |
| 2015-11-17 | 557 | 564 | 556 | 558 | 5,200 | 558 |
| 2015-11-16 | 570 | 570 | 550 | 551 | 15,400 | 551 |
| 2015-11-13 | 573 | 576 | 572 | 573 | 3,300 | 573 |
| 2015-11-12 | 585 | 585 | 578 | 579 | 3,700 | 579 |
| 2015-11-11 | 578 | 589 | 578 | 584 | 7,900 | 584 |
| 2015-11-10 | 573 | 581 | 571 | 578 | 4,400 | 578 |
| 2015-11-09 | 570 | 590 | 570 | 579 | 17,800 | 579 |
| 2015-11-06 | 578 | 578 | 560 | 563 | 11,800 | 563 |
| 2015-11-05 | 563 | 581 | 562 | 570 | 10,000 | 570 |
| 2015-11-04 | 572 | 577 | 561 | 562 | 9,300 | 562 |
| 2015-11-02 | 555 | 620 | 545 | 570 | 74,900 | 570 |
| 2015-10-30 | 545 | 545 | 531 | 535 | 5,900 | 535 |
| 2015-10-29 | 550 | 553 | 537 | 540 | 8,000 | 540 |
| 2015-10-28 | 560 | 564 | 540 | 548 | 9,100 | 548 |
| 2015-10-27 | 565 | 618 | 542 | 550 | 90,900 | 550 |
| 2015-10-26 | 526 | 539 | 525 | 528 | 4,600 | 528 |
| 2015-10-23 | 511 | 534 | 511 | 524 | 5,100 | 524 |
| 2015-10-22 | 506 | 513 | 506 | 513 | 1,800 | 513 |
| 2015-10-21 | 500 | 503 | 499 | 503 | 400 | 503 |
| 2015-10-20 | 502 | 502 | 501 | 501 | 900 | 501 |
| 2015-10-19 | 510 | 510 | 503 | 506 | 2,100 | 506 |
| 2015-10-16 | 503 | 504 | 500 | 500 | 2,900 | 500 |
| 2015-10-15 | 510 | 511 | 502 | 502 | 3,300 | 502 |
| 2015-10-14 | 509 | 509 | 508 | 509 | 300 | 509 |
| 2015-10-13 | 509 | 509 | 508 | 508 | 700 | 508 |
| 2015-10-09 | 500 | 504 | 498 | 501 | 2,100 | 501 |
| 2015-10-08 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2015-10-07 | 508 | 508 | 496 | 496 | 800 | 496 |
| 2015-10-06 | 507 | 510 | 500 | 508 | 1,700 | 508 |
| 2015-10-05 | 500 | 501 | 498 | 498 | 1,500 | 498 |
| 2015-10-02 | 497 | 497 | 497 | 497 | 100 | 497 |
| 2015-10-01 | 510 | 510 | 497 | 497 | 300 | 497 |
| 2015-09-30 | 502 | 510 | 502 | 510 | 300 | 510 |
| 2015-09-29 | 515 | 515 | 483 | 499 | 1,200 | 499 |
| 2015-09-28 | 500 | 515 | 500 | 515 | 900 | 515 |
| 2015-09-25 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2015-09-24 | 500 | 500 | 499 | 500 | 2,600 | 500 |
| 2015-09-18 | 504 | 504 | 494 | 494 | 400 | 494 |
| 2015-09-17 | 495 | 503 | 493 | 503 | 3,700 | 503 |
| 2015-09-16 | 497 | 505 | 493 | 493 | 6,000 | 493 |
| 2015-09-15 | 475 | 495 | 475 | 494 | 4,100 | 494 |
| 2015-09-14 | 475 | 484 | 474 | 474 | 2,700 | 474 |
| 2015-09-11 | 466 | 470 | 464 | 470 | 300 | 470 |
| 2015-09-10 | 463 | 466 | 460 | 466 | 1,700 | 466 |
| 2015-09-09 | 462 | 488 | 462 | 472 | 5,400 | 472 |
| 2015-09-08 | 452 | 462 | 452 | 462 | 2,300 | 462 |
| 2015-09-07 | 463 | 463 | 440 | 454 | 5,500 | 454 |
| 2015-09-04 | 483 | 485 | 448 | 462 | 9,900 | 462 |
| 2015-09-03 | 475 | 499 | 475 | 491 | 2,600 | 491 |
| 2015-09-02 | 479 | 484 | 452 | 473 | 9,200 | 473 |
| 2015-09-01 | 493 | 506 | 485 | 485 | 3,400 | 485 |
| 2015-08-31 | 513 | 513 | 490 | 503 | 4,700 | 503 |
| 2015-08-28 | 488 | 507 | 488 | 505 | 5,800 | 505 |
| 2015-08-27 | 483 | 508 | 483 | 487 | 7,400 | 487 |
| 2015-08-26 | 437 | 489 | 437 | 483 | 8,000 | 483 |
| 2015-08-25 | 405 | 476 | 400 | 437 | 45,500 | 437 |
| 2015-08-24 | 501 | 514 | 458 | 460 | 43,400 | 460 |
| 2015-08-21 | 567 | 567 | 531 | 531 | 25,700 | 531 |
| 2015-08-20 | 584 | 584 | 568 | 576 | 5,500 | 576 |
| 2015-08-19 | 595 | 595 | 576 | 581 | 6,400 | 581 |
| 2015-08-18 | 590 | 596 | 584 | 590 | 5,500 | 590 |
| 2015-08-17 | 575 | 606 | 575 | 598 | 35,700 | 598 |
| 2015-08-14 | 572 | 577 | 570 | 575 | 5,100 | 575 |
| 2015-08-13 | 567 | 572 | 567 | 572 | 2,400 | 572 |
| 2015-08-12 | 567 | 570 | 567 | 569 | 8,200 | 569 |
| 2015-08-11 | 560 | 576 | 560 | 576 | 9,200 | 576 |
| 2015-08-10 | 564 | 583 | 558 | 560 | 9,300 | 560 |
| 2015-08-07 | 565 | 569 | 563 | 564 | 2,700 | 564 |
| 2015-08-06 | 569 | 572 | 561 | 572 | 4,100 | 572 |
| 2015-08-05 | 570 | 570 | 561 | 561 | 7,800 | 561 |
| 2015-08-04 | 567 | 575 | 565 | 570 | 3,900 | 570 |
| 2015-08-03 | 576 | 576 | 568 | 570 | 5,500 | 570 |
| 2015-07-31 | 574 | 578 | 569 | 573 | 5,500 | 573 |
| 2015-07-30 | 573 | 577 | 572 | 574 | 3,300 | 574 |
| 2015-07-29 | 574 | 584 | 572 | 579 | 5,700 | 579 |
| 2015-07-28 | 578 | 580 | 569 | 579 | 2,700 | 579 |
| 2015-07-27 | 583 | 584 | 574 | 578 | 5,000 | 578 |
| 2015-07-24 | 580 | 585 | 576 | 583 | 3,300 | 583 |
| 2015-07-23 | 580 | 586 | 580 | 586 | 1,500 | 586 |
| 2015-07-22 | 580 | 586 | 580 | 586 | 1,400 | 586 |
| 2015-07-21 | 581 | 590 | 579 | 580 | 7,800 | 580 |
| 2015-07-17 | 578 | 587 | 577 | 584 | 6,800 | 584 |
| 2015-07-16 | 597 | 597 | 566 | 586 | 12,500 | 586 |
| 2015-07-15 | 598 | 614 | 586 | 590 | 59,300 | 590 |
| 2015-07-14 | 584 | 585 | 579 | 582 | 3,900 | 582 |
| 2015-07-13 | 575 | 579 | 571 | 576 | 2,600 | 576 |
| 2015-07-10 | 571 | 575 | 562 | 575 | 3,100 | 575 |
| 2015-07-09 | 565 | 565 | 541 | 565 | 11,400 | 565 |
| 2015-07-08 | 585 | 585 | 568 | 572 | 4,700 | 572 |
| 2015-07-07 | 576 | 584 | 575 | 580 | 3,500 | 580 |
| 2015-07-06 | 580 | 587 | 575 | 575 | 11,800 | 575 |
| 2015-07-03 | 572 | 581 | 572 | 575 | 4,500 | 575 |
| 2015-07-02 | 571 | 578 | 571 | 572 | 3,500 | 572 |
| 2015-07-01 | 563 | 574 | 563 | 571 | 5,100 | 571 |
| 2015-06-30 | 570 | 572 | 555 | 560 | 20,700 | 560 |
| 2015-06-29 | 566 | 573 | 565 | 570 | 18,400 | 570 |
| 2015-06-26 | 575 | 581 | 571 | 581 | 7,000 | 581 |
| 2015-06-25 | 577 | 589 | 572 | 573 | 13,800 | 573 |
| 2015-06-24 | 581 | 590 | 576 | 580 | 9,400 | 580 |
| 2015-06-23 | 593 | 593 | 583 | 585 | 2,800 | 585 |
| 2015-06-22 | 595 | 595 | 578 | 590 | 12,800 | 590 |
| 2015-06-19 | 573 | 595 | 566 | 595 | 35,500 | 595 |
| 2015-06-18 | 566 | 572 | 563 | 563 | 4,400 | 563 |
| 2015-06-17 | 568 | 570 | 564 | 565 | 4,500 | 565 |
| 2015-06-16 | 568 | 574 | 566 | 566 | 9,100 | 566 |
| 2015-06-15 | 568 | 573 | 568 | 570 | 7,400 | 570 |
| 2015-06-12 | 570 | 570 | 567 | 568 | 3,900 | 568 |
| 2015-06-11 | 571 | 571 | 568 | 569 | 3,400 | 569 |
| 2015-06-10 | 568 | 570 | 566 | 570 | 1,600 | 570 |
| 2015-06-09 | 574 | 578 | 570 | 570 | 2,800 | 570 |
| 2015-06-08 | 578 | 578 | 572 | 574 | 3,900 | 574 |
| 2015-06-05 | 576 | 578 | 572 | 578 | 6,300 | 578 |
| 2015-06-04 | 572 | 577 | 570 | 576 | 3,700 | 576 |
| 2015-06-03 | 571 | 573 | 569 | 572 | 4,000 | 572 |
| 2015-06-02 | 578 | 578 | 571 | 572 | 2,100 | 572 |
| 2015-06-01 | 573 | 574 | 570 | 571 | 3,900 | 571 |
| 2015-05-29 | 572 | 581 | 572 | 578 | 4,300 | 578 |
| 2015-05-28 | 577 | 578 | 575 | 576 | 3,600 | 576 |
| 2015-05-27 | 584 | 587 | 576 | 587 | 2,600 | 587 |
| 2015-05-26 | 574 | 585 | 574 | 585 | 6,900 | 585 |
| 2015-05-25 | 575 | 575 | 571 | 574 | 2,300 | 574 |
| 2015-05-22 | 574 | 576 | 570 | 574 | 4,400 | 574 |
| 2015-05-21 | 573 | 574 | 567 | 571 | 8,000 | 571 |
| 2015-05-20 | 579 | 580 | 574 | 576 | 3,200 | 576 |
| 2015-05-19 | 575 | 578 | 570 | 574 | 12,100 | 574 |
| 2015-05-18 | 582 | 584 | 565 | 567 | 17,700 | 567 |
| 2015-05-15 | 598 | 599 | 581 | 586 | 12,500 | 586 |
| 2015-05-14 | 608 | 608 | 593 | 608 | 19,200 | 608 |
| 2015-05-13 | 596 | 609 | 592 | 598 | 4,600 | 598 |
| 2015-05-12 | 592 | 596 | 590 | 596 | 1,500 | 596 |
| 2015-05-11 | 594 | 600 | 590 | 597 | 3,500 | 597 |
| 2015-05-08 | 581 | 584 | 581 | 584 | 1,200 | 584 |
| 2015-05-07 | 579 | 589 | 578 | 578 | 5,200 | 578 |
| 2015-05-01 | 584 | 588 | 576 | 578 | 15,300 | 578 |
| 2015-04-30 | 587 | 597 | 585 | 590 | 5,900 | 590 |
| 2015-04-28 | 602 | 602 | 588 | 591 | 11,300 | 591 |
| 2015-04-27 | 603 | 603 | 594 | 600 | 10,200 | 600 |
| 2015-04-24 | 603 | 604 | 596 | 603 | 12,400 | 603 |
| 2015-04-23 | 606 | 606 | 602 | 605 | 3,900 | 605 |
| 2015-04-22 | 601 | 608 | 597 | 601 | 8,200 | 601 |
| 2015-04-21 | 600 | 613 | 600 | 603 | 5,600 | 603 |
| 2015-04-20 | 601 | 608 | 593 | 593 | 3,700 | 593 |
| 2015-04-17 | 618 | 620 | 601 | 601 | 7,700 | 601 |
| 2015-04-16 | 610 | 612 | 603 | 608 | 12,600 | 608 |
| 2015-04-15 | 595 | 609 | 594 | 604 | 8,700 | 604 |
| 2015-04-14 | 591 | 600 | 591 | 595 | 2,700 | 595 |
| 2015-04-13 | 595 | 596 | 591 | 591 | 1,900 | 591 |
| 2015-04-10 | 593 | 596 | 587 | 593 | 2,900 | 593 |
| 2015-04-09 | 592 | 609 | 589 | 592 | 9,700 | 592 |
| 2015-04-08 | 592 | 594 | 587 | 587 | 3,600 | 587 |
| 2015-04-07 | 591 | 591 | 583 | 590 | 2,200 | 590 |
| 2015-04-06 | 577 | 587 | 577 | 581 | 3,300 | 581 |
| 2015-04-03 | 575 | 582 | 575 | 575 | 3,800 | 575 |
| 2015-04-02 | 578 | 579 | 575 | 577 | 1,600 | 577 |
| 2015-04-01 | 576 | 585 | 571 | 577 | 4,800 | 577 |
| 2015-03-31 | 591 | 591 | 571 | 579 | 8,200 | 579 |
| 2015-03-30 | 587 | 588 | 584 | 587 | 2,000 | 587 |
| 2015-03-27 | 590 | 593 | 586 | 593 | 2,200 | 593 |
| 2015-03-26 | 595 | 602 | 592 | 602 | 4,100 | 602 |
| 2015-03-25 | 596 | 604 | 590 | 595 | 7,400 | 595 |
| 2015-03-24 | 605 | 605 | 596 | 596 | 6,600 | 596 |
| 2015-03-23 | 616 | 616 | 603 | 605 | 3,300 | 605 |
| 2015-03-20 | 617 | 617 | 600 | 609 | 6,600 | 609 |
| 2015-03-19 | 605 | 618 | 605 | 615 | 14,400 | 615 |
| 2015-03-18 | 593 | 606 | 593 | 604 | 8,300 | 604 |
| 2015-03-17 | 585 | 598 | 585 | 592 | 13,100 | 592 |
| 2015-03-16 | 582 | 588 | 581 | 588 | 4,400 | 588 |
| 2015-03-13 | 584 | 588 | 579 | 579 | 10,600 | 579 |
| 2015-03-12 | 582 | 582 | 571 | 577 | 5,900 | 577 |
| 2015-03-11 | 574 | 580 | 573 | 575 | 3,600 | 575 |
| 2015-03-10 | 583 | 585 | 575 | 575 | 12,200 | 575 |
| 2015-03-09 | 577 | 588 | 577 | 580 | 8,200 | 580 |
| 2015-03-06 | 593 | 593 | 576 | 580 | 7,200 | 580 |
| 2015-03-05 | 584 | 594 | 584 | 593 | 3,100 | 593 |
| 2015-03-04 | 587 | 587 | 575 | 584 | 6,200 | 584 |
| 2015-03-03 | 597 | 597 | 570 | 584 | 25,100 | 584 |
| 2015-03-02 | 597 | 597 | 594 | 595 | 1,600 | 595 |
| 2015-02-27 | 595 | 598 | 594 | 594 | 5,100 | 594 |
| 2015-02-26 | 592 | 592 | 586 | 589 | 10,400 | 589 |
| 2015-02-25 | 598 | 598 | 591 | 592 | 5,600 | 592 |
| 2015-02-24 | 591 | 600 | 591 | 597 | 4,200 | 597 |
| 2015-02-23 | 596 | 605 | 590 | 590 | 10,400 | 590 |
| 2015-02-20 | 598 | 608 | 593 | 594 | 9,000 | 594 |
| 2015-02-19 | 592 | 610 | 590 | 608 | 15,100 | 608 |
| 2015-02-18 | 604 | 604 | 590 | 592 | 11,500 | 592 |
| 2015-02-17 | 592 | 595 | 588 | 595 | 9,500 | 595 |
| 2015-02-16 | 615 | 615 | 597 | 604 | 11,800 | 604 |
| 2015-02-13 | 626 | 626 | 602 | 615 | 20,600 | 615 |
| 2015-02-12 | 634 | 665 | 612 | 616 | 73,400 | 616 |
| 2015-02-10 | 581 | 588 | 572 | 584 | 15,900 | 584 |
| 2015-02-09 | 611 | 611 | 580 | 588 | 24,300 | 588 |
| 2015-02-06 | 635 | 640 | 598 | 601 | 37,900 | 601 |
| 2015-02-05 | 603 | 699 | 603 | 617 | 263,800 | 617 |
| 2015-02-04 | 588 | 599 | 586 | 599 | 4,600 | 599 |
| 2015-02-03 | 599 | 599 | 590 | 590 | 2,300 | 590 |
| 2015-02-02 | 595 | 599 | 589 | 589 | 2,000 | 589 |
| 2015-01-30 | 592 | 595 | 591 | 595 | 3,100 | 595 |
| 2015-01-29 | 593 | 601 | 591 | 591 | 2,400 | 591 |
| 2015-01-28 | 593 | 600 | 591 | 600 | 1,100 | 600 |
| 2015-01-27 | 591 | 608 | 591 | 598 | 3,600 | 598 |
| 2015-01-26 | 600 | 600 | 591 | 600 | 2,700 | 600 |
| 2015-01-23 | 608 | 608 | 585 | 600 | 3,900 | 600 |
| 2015-01-22 | 595 | 603 | 589 | 598 | 3,300 | 598 |
| 2015-01-21 | 596 | 600 | 588 | 588 | 2,400 | 588 |
| 2015-01-20 | 591 | 610 | 590 | 596 | 12,600 | 596 |
| 2015-01-19 | 590 | 594 | 588 | 594 | 3,400 | 594 |
| 2015-01-16 | 584 | 595 | 578 | 595 | 3,300 | 595 |
| 2015-01-15 | 590 | 591 | 585 | 591 | 2,200 | 591 |
| 2015-01-14 | 591 | 591 | 582 | 590 | 1,100 | 590 |
| 2015-01-13 | 591 | 599 | 575 | 593 | 11,800 | 593 |
| 2015-01-09 | 592 | 597 | 592 | 596 | 1,200 | 596 |
| 2015-01-08 | 580 | 591 | 580 | 591 | 2,700 | 591 |
| 2015-01-07 | 572 | 586 | 570 | 575 | 12,000 | 575 |
| 2015-01-06 | 581 | 581 | 570 | 579 | 4,200 | 579 |
| 2015-01-05 | 586 | 589 | 578 | 581 | 2,600 | 581 |
分割・併合履歴 ： なし
