昭和システムエンジニアリング(4752)の株価時系列情報
昭和システムエンジニアリング(4752)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,325 | 1,349 | 1,310 | 1,316 | 5,700 |
| 2024/04/17 | 1,333 | 1,334 | 1,325 | 1,325 | 2,400 |
| 2024/04/16 | 1,340 | 1,352 | 1,331 | 1,331 | 4,700 |
| 2024/04/15 | 1,316 | 1,351 | 1,314 | 1,346 | 10,200 |
| 2024/04/12 | 1,321 | 1,329 | 1,311 | 1,314 | 8,800 |
| 2024/04/11 | 1,317 | 1,321 | 1,308 | 1,319 | 8,100 |
| 2024/04/10 | 1,322 | 1,339 | 1,308 | 1,334 | 8,900 |
| 2024/04/09 | 1,335 | 1,357 | 1,296 | 1,333 | 32,900 |
| 2024/04/08 | 1,350 | 1,353 | 1,322 | 1,336 | 6,600 |
| 2024/04/05 | 1,322 | 1,359 | 1,312 | 1,349 | 10,200 |
| 2024/04/04 | 1,327 | 1,340 | 1,321 | 1,333 | 10,100 |
| 2024/04/03 | 1,327 | 1,350 | 1,326 | 1,339 | 7,200 |
| 2024/04/02 | 1,345 | 1,347 | 1,325 | 1,342 | 10,100 |
| 2024/04/01 | 1,389 | 1,389 | 1,341 | 1,345 | 10,000 |
| 2024/03/29 | 1,391 | 1,392 | 1,361 | 1,372 | 9,400 |
| 2024/03/28 | 1,357 | 1,392 | 1,311 | 1,367 | 19,500 |
| 2024/03/27 | 1,426 | 1,446 | 1,411 | 1,417 | 21,600 |
| 2024/03/26 | 1,541 | 1,541 | 1,425 | 1,425 | 173,700 |
| 2024/03/25 | 1,382 | 1,406 | 1,378 | 1,381 | 3,100 |
| 2024/03/22 | 1,385 | 1,406 | 1,377 | 1,382 | 3,300 |
| 2024/03/21 | 1,375 | 1,430 | 1,368 | 1,373 | 7,100 |
| 2024/03/19 | 1,358 | 1,378 | 1,351 | 1,375 | 2,500 |
| 2024/03/18 | 1,349 | 1,371 | 1,334 | 1,353 | 4,700 |
| 2024/03/15 | 1,377 | 1,377 | 1,359 | 1,365 | 2,100 |
| 2024/03/14 | 1,346 | 1,372 | 1,334 | 1,368 | 21,100 |
| 2024/03/13 | 1,363 | 1,391 | 1,361 | 1,390 | 3,900 |
| 2024/03/12 | 1,344 | 1,382 | 1,339 | 1,360 | 3,800 |
| 2024/03/11 | 1,369 | 1,383 | 1,337 | 1,363 | 5,100 |
| 2024/03/08 | 1,370 | 1,390 | 1,360 | 1,367 | 3,400 |
| 2024/03/07 | 1,334 | 1,366 | 1,334 | 1,366 | 3,100 |
| 2024/03/06 | 1,349 | 1,370 | 1,311 | 1,333 | 4,000 |
| 2024/03/05 | 1,336 | 1,385 | 1,315 | 1,320 | 7,000 |
| 2024/03/04 | 1,325 | 1,340 | 1,305 | 1,328 | 3,500 |
| 2024/03/01 | 1,314 | 1,360 | 1,292 | 1,322 | 16,800 |
| 2024/02/29 | 1,317 | 1,330 | 1,302 | 1,328 | 5,500 |
| 2024/02/28 | 1,310 | 1,331 | 1,310 | 1,317 | 2,000 |
| 2024/02/27 | 1,324 | 1,341 | 1,311 | 1,319 | 2,600 |
| 2024/02/26 | 1,317 | 1,343 | 1,307 | 1,322 | 3,200 |
| 2024/02/22 | 1,296 | 1,319 | 1,293 | 1,316 | 1,800 |
| 2024/02/21 | 1,300 | 1,300 | 1,295 | 1,295 | 800 |
| 2024/02/20 | 1,334 | 1,335 | 1,294 | 1,303 | 2,100 |
| 2024/02/19 | 1,344 | 1,344 | 1,278 | 1,327 | 3,300 |
| 2024/02/16 | 1,280 | 1,315 | 1,275 | 1,297 | 9,000 |
| 2024/02/15 | 1,337 | 1,337 | 1,263 | 1,286 | 11,900 |
| 2024/02/14 | 1,363 | 1,376 | 1,342 | 1,343 | 14,600 |
| 2024/02/13 | 1,342 | 1,399 | 1,330 | 1,371 | 14,100 |
| 2024/02/09 | 1,436 | 1,475 | 1,436 | 1,462 | 4,700 |
| 2024/02/08 | 1,455 | 1,475 | 1,430 | 1,432 | 5,400 |
| 2024/02/07 | 1,488 | 1,488 | 1,439 | 1,445 | 4,200 |
| 2024/02/06 | 1,470 | 1,488 | 1,458 | 1,466 | 3,800 |
| 2024/02/05 | 1,536 | 1,579 | 1,461 | 1,476 | 12,100 |
| 2024/02/02 | 1,466 | 1,642 | 1,464 | 1,599 | 10,600 |
| 2024/02/01 | 1,408 | 1,439 | 1,408 | 1,439 | 800 |
| 2024/01/31 | 1,441 | 1,441 | 1,403 | 1,425 | 800 |
| 2024/01/30 | 1,402 | 1,445 | 1,400 | 1,443 | 6,900 |
| 2024/01/29 | 1,441 | 1,445 | 1,401 | 1,401 | 2,000 |
| 2024/01/26 | 1,446 | 1,446 | 1,425 | 1,440 | 1,600 |
| 2024/01/25 | 1,411 | 1,468 | 1,411 | 1,433 | 5,700 |
| 2024/01/23 | 1,433 | 1,441 | 1,416 | 1,419 | 1,900 |
| 2024/01/22 | 1,475 | 1,475 | 1,402 | 1,418 | 4,800 |
| 2024/01/19 | 1,480 | 1,480 | 1,460 | 1,461 | 1,900 |
| 2024/01/18 | 1,438 | 1,484 | 1,414 | 1,477 | 4,000 |
| 2024/01/17 | 1,450 | 1,461 | 1,427 | 1,438 | 1,900 |
| 2024/01/16 | 1,494 | 1,494 | 1,421 | 1,449 | 11,500 |
| 2024/01/15 | 1,480 | 1,480 | 1,470 | 1,480 | 1,800 |
| 2024/01/12 | 1,437 | 1,470 | 1,432 | 1,470 | 4,800 |
| 2024/01/11 | 1,420 | 1,451 | 1,406 | 1,450 | 5,800 |
| 2024/01/10 | 1,410 | 1,418 | 1,400 | 1,409 | 4,300 |
| 2024/01/09 | 1,378 | 1,442 | 1,375 | 1,400 | 26,700 |
| 2024/01/05 | 1,392 | 1,394 | 1,380 | 1,388 | 2,700 |
| 2024/01/04 | 1,347 | 1,391 | 1,343 | 1,386 | 4,200 |
| 2023/12/29 | 1,314 | 1,348 | 1,314 | 1,341 | 6,400 |
| 2023/12/28 | 1,321 | 1,321 | 1,306 | 1,314 | 2,300 |
| 2023/12/27 | 1,333 | 1,340 | 1,321 | 1,321 | 7,300 |
| 2023/12/26 | 1,349 | 1,350 | 1,349 | 1,350 | 900 |
| 2023/12/25 | 1,333 | 1,350 | 1,333 | 1,350 | 600 |
| 2023/12/22 | 1,342 | 1,349 | 1,333 | 1,333 | 1,100 |
| 2023/12/21 | 1,324 | 1,341 | 1,323 | 1,341 | 700 |
| 2023/12/20 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
| 2023/12/19 | 1,319 | 1,338 | 1,319 | 1,338 | 2,400 |
| 2023/12/18 | 1,332 | 1,332 | 1,323 | 1,323 | 1,200 |
| 2023/12/15 | 1,336 | 1,364 | 1,336 | 1,346 | 2,900 |
| 2023/12/14 | 1,322 | 1,332 | 1,321 | 1,332 | 1,600 |
| 2023/12/13 | 1,365 | 1,365 | 1,319 | 1,322 | 5,500 |
| 2023/12/12 | 1,380 | 1,380 | 1,355 | 1,365 | 3,900 |
| 2023/12/11 | 1,398 | 1,398 | 1,370 | 1,374 | 2,000 |
| 2023/12/08 | 1,359 | 1,395 | 1,350 | 1,368 | 6,000 |
| 2023/12/07 | 1,337 | 1,363 | 1,336 | 1,358 | 4,600 |
| 2023/12/06 | 1,309 | 1,338 | 1,302 | 1,337 | 12,900 |
| 2023/12/05 | 1,317 | 1,328 | 1,312 | 1,312 | 6,700 |
| 2023/12/04 | 1,320 | 1,322 | 1,301 | 1,310 | 3,700 |
| 2023/12/01 | 1,317 | 1,321 | 1,306 | 1,311 | 3,300 |
| 2023/11/30 | 1,324 | 1,324 | 1,302 | 1,311 | 8,300 |
| 2023/11/29 | 1,338 | 1,355 | 1,335 | 1,347 | 1,400 |
| 2023/11/28 | 1,370 | 1,379 | 1,341 | 1,347 | 6,300 |
| 2023/11/27 | 1,402 | 1,402 | 1,360 | 1,369 | 7,600 |
| 2023/11/24 | 1,396 | 1,411 | 1,391 | 1,391 | 1,300 |
| 2023/11/22 | 1,415 | 1,415 | 1,385 | 1,386 | 4,600 |
| 2023/11/21 | 1,444 | 1,444 | 1,419 | 1,432 | 1,200 |
| 2023/11/20 | 1,450 | 1,450 | 1,434 | 1,445 | 3,000 |
| 2023/11/17 | 1,430 | 1,441 | 1,414 | 1,440 | 10,000 |
| 2023/11/16 | 1,420 | 1,430 | 1,416 | 1,425 | 1,800 |
| 2023/11/15 | 1,392 | 1,454 | 1,392 | 1,412 | 6,900 |
| 2023/11/14 | 1,389 | 1,393 | 1,375 | 1,389 | 2,000 |
| 2023/11/13 | 1,378 | 1,393 | 1,374 | 1,385 | 3,700 |
| 2023/11/10 | 1,370 | 1,379 | 1,363 | 1,374 | 1,200 |
| 2023/11/09 | 1,377 | 1,377 | 1,360 | 1,370 | 1,100 |
| 2023/11/08 | 1,365 | 1,378 | 1,353 | 1,368 | 5,800 |
| 2023/11/07 | 1,365 | 1,370 | 1,361 | 1,361 | 1,300 |
| 2023/11/06 | 1,392 | 1,392 | 1,360 | 1,382 | 5,700 |
| 2023/11/02 | 1,477 | 1,477 | 1,361 | 1,382 | 29,500 |
| 2023/11/01 | 1,375 | 1,439 | 1,372 | 1,436 | 25,900 |
| 2023/10/31 | 1,350 | 1,357 | 1,341 | 1,348 | 2,100 |
| 2023/10/30 | 1,350 | 1,364 | 1,350 | 1,354 | 1,000 |
| 2023/10/27 | 1,340 | 1,358 | 1,340 | 1,346 | 1,700 |
| 2023/10/26 | 1,358 | 1,358 | 1,338 | 1,357 | 700 |
| 2023/10/25 | 1,360 | 1,362 | 1,360 | 1,361 | 1,800 |
| 2023/10/24 | 1,336 | 1,387 | 1,319 | 1,351 | 3,700 |
| 2023/10/23 | 1,367 | 1,367 | 1,330 | 1,336 | 3,300 |
| 2023/10/20 | 1,336 | 1,360 | 1,330 | 1,342 | 1,700 |
| 2023/10/19 | 1,318 | 1,355 | 1,318 | 1,355 | 2,500 |
| 2023/10/18 | 1,360 | 1,363 | 1,329 | 1,348 | 3,000 |
| 2023/10/17 | 1,372 | 1,397 | 1,356 | 1,360 | 6,000 |
| 2023/10/16 | 1,371 | 1,401 | 1,371 | 1,372 | 5,600 |
| 2023/10/13 | 1,360 | 1,410 | 1,360 | 1,405 | 10,100 |
| 2023/10/12 | 1,361 | 1,445 | 1,343 | 1,415 | 49,300 |
| 2023/10/11 | 1,223 | 1,223 | 1,223 | 1,223 | 600 |
| 2023/10/10 | 1,245 | 1,250 | 1,233 | 1,233 | 400 |
| 2023/10/06 | 1,244 | 1,250 | 1,232 | 1,232 | 700 |
| 2023/10/05 | 1,244 | 1,271 | 1,244 | 1,244 | 1,200 |
| 2023/10/04 | 1,249 | 1,249 | 1,214 | 1,244 | 3,200 |
| 2023/10/03 | 1,283 | 1,286 | 1,271 | 1,280 | 1,500 |
| 2023/10/02 | 1,296 | 1,322 | 1,296 | 1,308 | 2,500 |
| 2023/09/29 | 1,300 | 1,322 | 1,300 | 1,308 | 1,300 |
| 2023/09/28 | 1,284 | 1,284 | 1,266 | 1,280 | 1,400 |
| 2023/09/27 | 1,260 | 1,280 | 1,260 | 1,278 | 1,800 |
| 2023/09/26 | 1,266 | 1,266 | 1,260 | 1,260 | 2,600 |
| 2023/09/25 | 1,246 | 1,250 | 1,245 | 1,245 | 1,000 |
| 2023/09/22 | 1,229 | 1,246 | 1,229 | 1,246 | 1,000 |
| 2023/09/21 | 1,255 | 1,268 | 1,230 | 1,268 | 1,400 |
| 2023/09/20 | 1,242 | 1,250 | 1,242 | 1,250 | 600 |
| 2023/09/19 | 1,249 | 1,250 | 1,249 | 1,250 | 9,000 |
| 2023/09/15 | 1,246 | 1,246 | 1,225 | 1,244 | 2,800 |
| 2023/09/14 | 1,246 | 1,246 | 1,246 | 1,246 | 200 |
| 2023/09/13 | 1,233 | 1,247 | 1,233 | 1,247 | 1,600 |
| 2023/09/12 | 1,211 | 1,234 | 1,209 | 1,227 | 1,200 |
| 2023/09/11 | 1,237 | 1,237 | 1,232 | 1,232 | 200 |
| 2023/09/08 | 1,242 | 1,246 | 1,221 | 1,246 | 2,200 |
| 2023/09/07 | 1,215 | 1,249 | 1,215 | 1,225 | 5,200 |
| 2023/09/06 | 1,205 | 1,226 | 1,187 | 1,220 | 1,300 |
| 2023/09/05 | 1,227 | 1,227 | 1,201 | 1,225 | 1,400 |
| 2023/09/04 | 1,195 | 1,218 | 1,179 | 1,218 | 2,000 |
| 2023/09/01 | 1,177 | 1,184 | 1,169 | 1,184 | 700 |
| 2023/08/31 | 1,189 | 1,189 | 1,178 | 1,180 | 500 |
| 2023/08/30 | 1,200 | 1,200 | 1,186 | 1,189 | 300 |
| 2023/08/29 | 1,195 | 1,208 | 1,178 | 1,208 | 1,300 |
| 2023/08/28 | 1,222 | 1,222 | 1,192 | 1,199 | 600 |
| 2023/08/24 | 1,200 | 1,213 | 1,200 | 1,213 | 600 |
| 2023/08/23 | 1,213 | 1,213 | 1,183 | 1,200 | 600 |
| 2023/08/21 | 1,202 | 1,222 | 1,196 | 1,219 | 2,200 |
| 2023/08/18 | 1,180 | 1,201 | 1,173 | 1,201 | 600 |
| 2023/08/17 | 1,197 | 1,202 | 1,182 | 1,190 | 1,300 |
| 2023/08/16 | 1,237 | 1,237 | 1,223 | 1,223 | 700 |
| 2023/08/15 | 1,246 | 1,246 | 1,235 | 1,239 | 2,700 |
| 2023/08/14 | 1,215 | 1,216 | 1,215 | 1,216 | 1,300 |
| 2023/08/10 | 1,253 | 1,270 | 1,225 | 1,225 | 8,900 |
| 2023/08/09 | 1,191 | 1,195 | 1,186 | 1,193 | 2,900 |
| 2023/08/08 | 1,171 | 1,189 | 1,170 | 1,189 | 600 |
| 2023/08/07 | 1,183 | 1,195 | 1,174 | 1,195 | 1,200 |
| 2023/08/04 | 1,162 | 1,165 | 1,151 | 1,162 | 1,500 |
| 2023/08/03 | 1,174 | 1,174 | 1,162 | 1,162 | 800 |
| 2023/08/02 | 1,154 | 1,180 | 1,154 | 1,180 | 200 |
| 2023/08/01 | 1,135 | 1,154 | 1,114 | 1,154 | 1,200 |
| 2023/07/31 | 1,106 | 1,140 | 1,106 | 1,125 | 1,400 |
| 2023/07/28 | 1,086 | 1,124 | 1,086 | 1,106 | 1,900 |
| 2023/07/27 | 1,098 | 1,103 | 1,090 | 1,090 | 400 |
| 2023/07/26 | 1,109 | 1,109 | 1,085 | 1,086 | 900 |
| 2023/07/25 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
| 2023/07/24 | 1,086 | 1,106 | 1,086 | 1,094 | 3,000 |
| 2023/07/21 | 1,067 | 1,077 | 1,067 | 1,077 | 1,000 |
| 2023/07/20 | 1,067 | 1,079 | 1,067 | 1,067 | 600 |
| 2023/07/19 | 1,071 | 1,072 | 1,064 | 1,064 | 1,300 |
| 2023/07/18 | 1,077 | 1,097 | 1,065 | 1,071 | 3,800 |
| 2023/07/14 | 1,085 | 1,100 | 1,063 | 1,076 | 3,300 |
| 2023/07/13 | 1,109 | 1,109 | 1,089 | 1,089 | 800 |
| 2023/07/12 | 1,116 | 1,121 | 1,106 | 1,109 | 2,100 |
| 2023/07/11 | 1,149 | 1,149 | 1,137 | 1,137 | 700 |
| 2023/07/10 | 1,137 | 1,157 | 1,127 | 1,149 | 1,500 |
| 2023/07/07 | 1,178 | 1,192 | 1,150 | 1,165 | 1,300 |
| 2023/07/06 | 1,170 | 1,178 | 1,170 | 1,178 | 900 |
| 2023/07/05 | 1,171 | 1,189 | 1,170 | 1,170 | 700 |
| 2023/07/04 | 1,180 | 1,180 | 1,154 | 1,170 | 1,500 |
| 2023/07/03 | 1,223 | 1,223 | 1,193 | 1,199 | 800 |
| 2023/06/30 | 1,180 | 1,210 | 1,177 | 1,209 | 8,700 |
| 2023/06/29 | 1,146 | 1,213 | 1,136 | 1,177 | 9,600 |
| 2023/06/28 | 1,099 | 1,134 | 1,099 | 1,134 | 5,500 |
| 2023/06/27 | 1,085 | 1,097 | 1,085 | 1,095 | 3,000 |
| 2023/06/26 | 1,074 | 1,093 | 1,073 | 1,081 | 1,300 |
| 2023/06/23 | 1,082 | 1,082 | 1,058 | 1,067 | 1,800 |
| 2023/06/22 | 1,086 | 1,086 | 1,071 | 1,082 | 2,000 |