4752 (株)昭和システムエンジニアリング の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 920 | 935 | 920 | 935 | 500 | 935 |
| 2022-12-29 | - | - | - | 922 | - | 922 |
| 2022-12-28 | 935 | 935 | 917 | 922 | 9,200 | 922 |
| 2022-12-27 | 934 | 934 | 919 | 929 | 400 | 929 |
| 2022-12-26 | 928 | 934 | 927 | 934 | 1,400 | 934 |
| 2022-12-23 | 921 | 935 | 921 | 935 | 400 | 935 |
| 2022-12-22 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2022-12-21 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2022-12-20 | 937 | 937 | 936 | 937 | 400 | 937 |
| 2022-12-19 | 940 | 940 | 938 | 939 | 300 | 939 |
| 2022-12-16 | 936 | 940 | 936 | 940 | 1,500 | 940 |
| 2022-12-15 | 935 | 941 | 935 | 935 | 1,600 | 935 |
| 2022-12-14 | 935 | 937 | 933 | 935 | 1,500 | 935 |
| 2022-12-13 | 923 | 933 | 923 | 933 | 1,500 | 933 |
| 2022-12-12 | 915 | 916 | 908 | 908 | 1,100 | 908 |
| 2022-12-09 | 900 | 908 | 900 | 900 | 3,200 | 900 |
| 2022-12-08 | 904 | 915 | 904 | 905 | 800 | 905 |
| 2022-12-07 | 916 | 916 | 905 | 914 | 700 | 914 |
| 2022-12-06 | 935 | 935 | 918 | 921 | 1,500 | 921 |
| 2022-12-05 | 929 | 941 | 929 | 940 | 2,800 | 940 |
| 2022-12-02 | 930 | 944 | 920 | 932 | 4,300 | 932 |
| 2022-12-01 | 921 | 949 | 913 | 925 | 8,200 | 925 |
| 2022-11-30 | 899 | 915 | 899 | 915 | 1,000 | 915 |
| 2022-11-29 | 914 | 914 | 899 | 907 | 500 | 907 |
| 2022-11-28 | 915 | 915 | 900 | 915 | 700 | 915 |
| 2022-11-25 | 917 | 920 | 910 | 918 | 1,800 | 918 |
| 2022-11-24 | 921 | 921 | 896 | 917 | 1,800 | 917 |
| 2022-11-22 | 913 | 919 | 884 | 915 | 1,900 | 915 |
| 2022-11-21 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2022-11-18 | 920 | 930 | 916 | 930 | 1,100 | 930 |
| 2022-11-17 | 918 | 938 | 910 | 920 | 1,500 | 920 |
| 2022-11-16 | 909 | 910 | 879 | 910 | 2,000 | 910 |
| 2022-11-15 | 920 | 924 | 920 | 924 | 1,400 | 924 |
| 2022-11-14 | 910 | 920 | 908 | 920 | 1,400 | 920 |
| 2022-11-11 | 945 | 946 | 919 | 920 | 2,400 | 920 |
| 2022-11-10 | 924 | 945 | 923 | 945 | 7,900 | 945 |
| 2022-11-09 | 925 | 925 | 924 | 924 | 200 | 924 |
| 2022-11-08 | 927 | 927 | 926 | 927 | 400 | 927 |
| 2022-11-07 | 922 | 934 | 913 | 927 | 1,700 | 927 |
| 2022-11-04 | 915 | 935 | 908 | 922 | 3,400 | 922 |
| 2022-11-02 | 919 | 933 | 911 | 930 | 5,300 | 930 |
| 2022-11-01 | 880 | 936 | 880 | 930 | 27,500 | 930 |
| 2022-10-31 | 855 | 870 | 840 | 855 | 400 | 855 |
| 2022-10-28 | 845 | 876 | 845 | 870 | 2,700 | 870 |
| 2022-10-27 | 840 | 840 | 840 | 840 | 800 | 840 |
| 2022-10-26 | 840 | 843 | 828 | 840 | 1,400 | 840 |
| 2022-10-25 | 833 | 840 | 833 | 840 | 1,400 | 840 |
| 2022-10-24 | 840 | 840 | 812 | 827 | 800 | 827 |
| 2022-10-21 | 840 | 840 | 839 | 840 | 400 | 840 |
| 2022-10-20 | 831 | 846 | 831 | 843 | 1,200 | 843 |
| 2022-10-19 | 817 | 831 | 817 | 831 | 700 | 831 |
| 2022-10-18 | 833 | 834 | 830 | 832 | 700 | 832 |
| 2022-10-17 | 810 | 834 | 810 | 834 | 1,200 | 834 |
| 2022-10-14 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2022-10-13 | 804 | 806 | 804 | 806 | 200 | 806 |
| 2022-10-12 | 813 | 813 | 813 | 813 | 200 | 813 |
| 2022-10-11 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-10-07 | 815 | 816 | 805 | 816 | 400 | 816 |
| 2022-10-06 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-10-05 | 815 | 819 | 815 | 819 | 400 | 819 |
| 2022-10-04 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-10-03 | 797 | 815 | 797 | 815 | 500 | 815 |
| 2022-09-30 | 797 | 797 | 796 | 796 | 300 | 796 |
| 2022-09-29 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2022-09-28 | 804 | 810 | 804 | 810 | 200 | 810 |
| 2022-09-27 | 808 | 814 | 808 | 814 | 400 | 814 |
| 2022-09-26 | 813 | 813 | 800 | 809 | 2,300 | 809 |
| 2022-09-22 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2022-09-21 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2022-09-20 | 801 | 818 | 801 | 818 | 500 | 818 |
| 2022-09-16 | 805 | 805 | 801 | 801 | 1,100 | 801 |
| 2022-09-15 | 814 | 814 | 814 | 814 | 1,500 | 814 |
| 2022-09-14 | 805 | 805 | 800 | 800 | 1,000 | 800 |
| 2022-09-13 | 813 | 813 | 809 | 809 | 1,100 | 809 |
| 2022-09-12 | 812 | 813 | 812 | 813 | 700 | 813 |
| 2022-09-09 | - | - | - | 812 | - | 812 |
| 2022-09-08 | 821 | 821 | 812 | 812 | 200 | 812 |
| 2022-09-07 | - | - | - | 822 | - | 822 |
| 2022-09-06 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2022-09-05 | 806 | 819 | 806 | 819 | 300 | 819 |
| 2022-09-02 | 806 | 806 | 806 | 806 | 600 | 806 |
| 2022-09-01 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 2022-08-31 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2022-08-30 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2022-08-29 | 817 | 817 | 811 | 811 | 800 | 811 |
| 2022-08-26 | 820 | 825 | 820 | 820 | 400 | 820 |
| 2022-08-25 | 819 | 820 | 819 | 820 | 300 | 820 |
| 2022-08-24 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2022-08-23 | 812 | 812 | 811 | 811 | 300 | 811 |
| 2022-08-22 | 809 | 815 | 809 | 815 | 2,400 | 815 |
| 2022-08-19 | 819 | 830 | 818 | 820 | 1,700 | 820 |
| 2022-08-18 | - | - | - | 804 | - | 804 |
| 2022-08-17 | 800 | 804 | 796 | 804 | 1,100 | 804 |
| 2022-08-16 | 805 | 805 | 804 | 804 | 500 | 804 |
| 2022-08-15 | 811 | 811 | 811 | 811 | 1,100 | 811 |
| 2022-08-12 | 800 | 812 | 800 | 812 | 400 | 812 |
| 2022-08-10 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2022-08-09 | - | - | - | 800 | - | 800 |
| 2022-08-08 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2022-08-05 | 795 | 800 | 795 | 800 | 400 | 800 |
| 2022-08-04 | 792 | 792 | 789 | 790 | 3,800 | 790 |
| 2022-08-03 | 795 | 815 | 795 | 815 | 1,200 | 815 |
| 2022-08-02 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2022-08-01 | 810 | 820 | 810 | 810 | 1,200 | 810 |
| 2022-07-29 | 811 | 811 | 811 | 811 | 400 | 811 |
| 2022-07-28 | 815 | 820 | 815 | 820 | 1,100 | 820 |
| 2022-07-27 | 808 | 808 | 808 | 808 | 400 | 808 |
| 2022-07-26 | 810 | 810 | 794 | 808 | 700 | 808 |
| 2022-07-25 | 811 | 811 | 799 | 799 | 200 | 799 |
| 2022-07-22 | - | - | - | 804 | - | 804 |
| 2022-07-21 | 800 | 804 | 795 | 804 | 300 | 804 |
| 2022-07-20 | 796 | 804 | 794 | 800 | 3,000 | 800 |
| 2022-07-19 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2022-07-15 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2022-07-14 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2022-07-13 | 794 | 799 | 794 | 799 | 400 | 799 |
| 2022-07-12 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-07-11 | 785 | 785 | 782 | 782 | 400 | 782 |
| 2022-07-08 | - | - | - | 774 | - | 774 |
| 2022-07-07 | - | - | - | 774 | - | 774 |
| 2022-07-06 | 784 | 784 | 774 | 774 | 2,100 | 774 |
| 2022-07-05 | 805 | 805 | 802 | 805 | 1,200 | 805 |
| 2022-07-04 | 815 | 815 | 806 | 806 | 7,300 | 806 |
| 2022-07-01 | 838 | 838 | 821 | 821 | 2,900 | 821 |
| 2022-06-30 | 809 | 843 | 798 | 832 | 7,600 | 832 |
| 2022-06-29 | 810 | 812 | 798 | 809 | 5,500 | 809 |
| 2022-06-28 | 777 | 795 | 777 | 795 | 2,300 | 795 |
| 2022-06-27 | 775 | 777 | 775 | 777 | 1,000 | 777 |
| 2022-06-24 | - | - | - | 767 | - | 767 |
| 2022-06-23 | 767 | 767 | 767 | 767 | 700 | 767 |
| 2022-06-22 | 767 | 767 | 767 | 767 | 10,400 | 767 |
| 2022-06-21 | - | - | - | 760 | - | 760 |
| 2022-06-20 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-06-17 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2022-06-16 | 760 | 760 | 756 | 756 | 800 | 756 |
| 2022-06-15 | 764 | 764 | 760 | 760 | 1,600 | 760 |
| 2022-06-14 | 765 | 765 | 764 | 764 | 200 | 764 |
| 2022-06-13 | 765 | 768 | 764 | 767 | 1,600 | 767 |
| 2022-06-10 | 763 | 765 | 758 | 758 | 300 | 758 |
| 2022-06-09 | 775 | 775 | 760 | 763 | 1,600 | 763 |
| 2022-06-08 | 761 | 761 | 753 | 753 | 400 | 753 |
| 2022-06-07 | 755 | 760 | 751 | 751 | 1,700 | 751 |
| 2022-06-06 | 755 | 755 | 748 | 755 | 1,800 | 755 |
| 2022-06-03 | 754 | 754 | 747 | 747 | 400 | 747 |
| 2022-06-02 | 753 | 755 | 750 | 750 | 700 | 750 |
| 2022-06-01 | 754 | 755 | 745 | 745 | 1,300 | 745 |
| 2022-05-31 | - | - | - | 752 | - | 752 |
| 2022-05-30 | 750 | 752 | 747 | 752 | 500 | 752 |
| 2022-05-27 | 750 | 754 | 750 | 754 | 200 | 754 |
| 2022-05-26 | 750 | 750 | 749 | 749 | 500 | 749 |
| 2022-05-25 | 749 | 750 | 749 | 750 | 3,500 | 750 |
| 2022-05-24 | 750 | 750 | 741 | 741 | 1,300 | 741 |
| 2022-05-23 | 749 | 749 | 748 | 748 | 200 | 748 |
| 2022-05-20 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2022-05-19 | 739 | 747 | 739 | 747 | 300 | 747 |
| 2022-05-18 | 750 | 751 | 750 | 751 | 500 | 751 |
| 2022-05-17 | 751 | 751 | 741 | 741 | 900 | 741 |
| 2022-05-16 | 756 | 759 | 751 | 751 | 1,800 | 751 |
| 2022-05-13 | 733 | 756 | 730 | 756 | 2,700 | 756 |
| 2022-05-12 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-05-11 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-05-10 | - | - | - | 728 | - | 728 |
| 2022-05-09 | 728 | 728 | 728 | 728 | 200 | 728 |
| 2022-05-06 | 725 | 728 | 725 | 728 | 800 | 728 |
| 2022-05-02 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2022-04-28 | - | - | - | 727 | - | 727 |
| 2022-04-27 | 717 | 727 | 717 | 727 | 300 | 727 |
| 2022-04-26 | 724 | 726 | 722 | 722 | 1,200 | 722 |
| 2022-04-25 | 718 | 723 | 718 | 723 | 200 | 723 |
| 2022-04-22 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-04-21 | - | - | - | 720 | - | 720 |
| 2022-04-20 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-04-19 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2022-04-18 | 718 | 723 | 718 | 723 | 700 | 723 |
| 2022-04-15 | 733 | 733 | 718 | 718 | 2,000 | 718 |
| 2022-04-14 | 715 | 733 | 711 | 733 | 900 | 733 |
| 2022-04-13 | 724 | 724 | 708 | 719 | 2,300 | 719 |
| 2022-04-12 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2022-04-11 | - | - | - | 725 | - | 725 |
| 2022-04-08 | 725 | 729 | 725 | 725 | 400 | 725 |
| 2022-04-07 | 720 | 720 | 712 | 717 | 2,400 | 717 |
| 2022-04-06 | - | - | - | 726 | - | 726 |
| 2022-04-05 | 735 | 735 | 726 | 726 | 400 | 726 |
| 2022-04-04 | 736 | 736 | 735 | 735 | 200 | 735 |
| 2022-04-01 | - | - | - | 736 | - | 736 |
| 2022-03-31 | - | - | - | 736 | - | 736 |
| 2022-03-30 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2022-03-29 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-03-28 | 745 | 745 | 734 | 734 | 1,100 | 734 |
| 2022-03-25 | 738 | 745 | 738 | 745 | 1,900 | 745 |
| 2022-03-24 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2022-03-23 | 737 | 740 | 737 | 740 | 800 | 740 |
| 2022-03-22 | 736 | 737 | 736 | 737 | 200 | 737 |
| 2022-03-18 | 736 | 736 | 736 | 736 | 1,100 | 736 |
| 2022-03-17 | 736 | 736 | 736 | 736 | 800 | 736 |
| 2022-03-16 | - | - | - | 735 | - | 735 |
| 2022-03-15 | 735 | 735 | 735 | 735 | 800 | 735 |
| 2022-03-14 | 725 | 735 | 723 | 735 | 800 | 735 |
| 2022-03-11 | 726 | 739 | 726 | 739 | 1,300 | 739 |
| 2022-03-10 | - | - | - | 717 | - | 717 |
| 2022-03-09 | 720 | 720 | 717 | 717 | 1,400 | 717 |
| 2022-03-08 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2022-03-07 | 737 | 737 | 720 | 737 | 5,700 | 737 |
| 2022-03-04 | - | - | - | 737 | - | 737 |
| 2022-03-03 | 737 | 737 | 737 | 737 | 200 | 737 |
| 2022-03-02 | - | - | - | 737 | - | 737 |
| 2022-03-01 | 732 | 737 | 732 | 737 | 1,700 | 737 |
| 2022-02-28 | 745 | 745 | 731 | 735 | 1,500 | 735 |
| 2022-02-25 | - | - | - | 747 | - | 747 |
| 2022-02-24 | 747 | 747 | 747 | 747 | 200 | 747 |
| 2022-02-22 | - | - | - | 746 | - | 746 |
| 2022-02-21 | 743 | 746 | 743 | 746 | 600 | 746 |
| 2022-02-18 | 740 | 743 | 740 | 743 | 400 | 743 |
| 2022-02-17 | - | - | - | 738 | - | 738 |
| 2022-02-16 | 748 | 748 | 735 | 738 | 700 | 738 |
| 2022-02-15 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2022-02-14 | 748 | 750 | 748 | 748 | 600 | 748 |
| 2022-02-10 | 748 | 753 | 747 | 748 | 1,000 | 748 |
| 2022-02-09 | 748 | 748 | 741 | 745 | 400 | 745 |
| 2022-02-08 | 740 | 747 | 740 | 747 | 300 | 747 |
| 2022-02-07 | 748 | 748 | 740 | 740 | 800 | 740 |
| 2022-02-04 | - | - | - | 742 | - | 742 |
| 2022-02-03 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2022-02-02 | - | - | - | 742 | - | 742 |
| 2022-02-01 | 730 | 742 | 730 | 742 | 400 | 742 |
| 2022-01-31 | 720 | 733 | 720 | 733 | 900 | 733 |
| 2022-01-28 | 712 | 720 | 710 | 720 | 700 | 720 |
| 2022-01-27 | 723 | 723 | 712 | 712 | 1,500 | 712 |
| 2022-01-26 | 731 | 731 | 723 | 728 | 1,600 | 728 |
| 2022-01-25 | 740 | 740 | 726 | 730 | 900 | 730 |
| 2022-01-24 | 747 | 747 | 744 | 744 | 800 | 744 |
| 2022-01-21 | 744 | 744 | 741 | 741 | 300 | 741 |
| 2022-01-20 | 749 | 750 | 744 | 744 | 300 | 744 |
| 2022-01-19 | 749 | 749 | 745 | 745 | 600 | 745 |
| 2022-01-18 | 755 | 755 | 747 | 747 | 2,000 | 747 |
| 2022-01-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2022-01-14 | 750 | 760 | 750 | 760 | 2,100 | 760 |
| 2022-01-13 | 765 | 766 | 762 | 762 | 400 | 762 |
| 2022-01-12 | 770 | 770 | 766 | 766 | 300 | 766 |
| 2022-01-11 | 751 | 757 | 751 | 757 | 1,200 | 757 |
| 2022-01-07 | 754 | 755 | 754 | 755 | 400 | 755 |
| 2022-01-06 | 750 | 754 | 750 | 754 | 200 | 754 |
| 2022-01-05 | 751 | 751 | 747 | 747 | 1,900 | 747 |
| 2022-01-04 | 757 | 757 | 746 | 747 | 700 | 747 |
分割・併合履歴 ： なし
