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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,535 | 1,537 | 1,496 | 1,537 | 2,000 |
| 2026/05/21 | 1,514 | 1,535 | 1,475 | 1,535 | 1,500 |
| 2026/05/20 | 1,507 | 1,507 | 1,472 | 1,502 | 1,000 |
| 2026/05/19 | 1,517 | 1,517 | 1,460 | 1,504 | 1,000 |
| 2026/05/18 | 1,511 | 1,518 | 1,470 | 1,517 | 3,000 |
| 2026/05/15 | 1,510 | 1,549 | 1,509 | 1,525 | 1,900 |
| 2026/05/14 | 1,535 | 1,536 | 1,510 | 1,510 | 1,200 |
| 2026/05/13 | 1,545 | 1,545 | 1,535 | 1,535 | 600 |
| 2026/05/12 | 1,535 | 1,535 | 1,535 | 1,535 | 300 |
| 2026/05/11 | 1,541 | 1,554 | 1,533 | 1,534 | 2,700 |
| 2026/05/08 | 1,539 | 1,541 | 1,539 | 1,541 | 200 |
| 2026/05/07 | 1,565 | 1,568 | 1,565 | 1,568 | 500 |
| 2026/05/01 | 1,566 | 1,566 | 1,540 | 1,540 | 200 |
| 2026/04/30 | 1,545 | 1,565 | 1,521 | 1,565 | 1,300 |
| 2026/04/28 | 1,546 | 1,550 | 1,546 | 1,550 | 1,400 |
| 2026/04/27 | 1,581 | 1,581 | 1,544 | 1,545 | 500 |
| 2026/04/24 | 1,584 | 1,584 | 1,584 | 1,584 | 500 |
| 2026/04/22 | 1,558 | 1,558 | 1,555 | 1,555 | 800 |
| 2026/04/21 | 1,553 | 1,565 | 1,550 | 1,558 | 1,700 |
| 2026/04/20 | 1,581 | 1,581 | 1,572 | 1,572 | 600 |
| 2026/04/17 | 1,585 | 1,585 | 1,581 | 1,581 | 600 |
| 2026/04/16 | 1,585 | 1,609 | 1,585 | 1,609 | 800 |
| 2026/04/15 | 1,571 | 1,611 | 1,571 | 1,600 | 1,300 |
| 2026/04/14 | 1,578 | 1,580 | 1,571 | 1,571 | 400 |
| 2026/04/13 | 1,558 | 1,562 | 1,558 | 1,562 | 800 |
| 2026/04/10 | 1,580 | 1,580 | 1,565 | 1,575 | 300 |
| 2026/04/08 | 1,577 | 1,612 | 1,577 | 1,612 | 500 |
| 2026/04/07 | 1,588 | 1,604 | 1,572 | 1,595 | 1,700 |
| 2026/04/06 | 1,588 | 1,588 | 1,588 | 1,588 | 200 |
| 2026/04/03 | 1,580 | 1,581 | 1,563 | 1,581 | 1,000 |
| 2026/04/02 | 1,613 | 1,613 | 1,587 | 1,587 | 200 |
| 2026/04/01 | 1,585 | 1,619 | 1,563 | 1,614 | 600 |
| 2026/03/27 | 1,589 | 1,610 | 1,589 | 1,608 | 500 |
| 2026/03/26 | 1,577 | 1,661 | 1,577 | 1,615 | 2,300 |
| 2026/03/25 | 1,574 | 1,609 | 1,574 | 1,577 | 300 |
| 2026/03/24 | 1,585 | 1,600 | 1,573 | 1,574 | 2,700 |
| 2026/03/23 | 1,552 | 1,592 | 1,552 | 1,562 | 5,200 |
| 2026/03/19 | 1,600 | 1,610 | 1,600 | 1,600 | 600 |
| 2026/03/18 | 1,609 | 1,620 | 1,609 | 1,620 | 1,000 |
| 2026/03/17 | 1,610 | 1,610 | 1,591 | 1,591 | 200 |
| 2026/03/16 | 1,621 | 1,621 | 1,575 | 1,616 | 2,900 |
| 2026/03/13 | 1,601 | 1,619 | 1,560 | 1,599 | 1,800 |
| 2026/03/12 | 1,610 | 1,610 | 1,608 | 1,608 | 300 |
| 2026/03/11 | 1,619 | 1,619 | 1,605 | 1,610 | 600 |
| 2026/03/10 | 1,622 | 1,622 | 1,606 | 1,606 | 400 |
| 2026/03/09 | 1,602 | 1,621 | 1,580 | 1,619 | 4,600 |
| 2026/03/06 | 1,624 | 1,624 | 1,607 | 1,621 | 900 |
| 2026/03/05 | 1,625 | 1,650 | 1,622 | 1,624 | 2,100 |
| 2026/03/04 | 1,600 | 1,641 | 1,600 | 1,620 | 2,800 |
| 2026/03/03 | 1,615 | 1,621 | 1,610 | 1,621 | 1,200 |
| 2026/03/02 | 1,613 | 1,616 | 1,613 | 1,615 | 400 |
| 2026/02/27 | 1,612 | 1,622 | 1,611 | 1,621 | 800 |
| 2026/02/26 | 1,620 | 1,621 | 1,612 | 1,612 | 1,900 |
| 2026/02/25 | 1,639 | 1,639 | 1,613 | 1,613 | 1,100 |
| 2026/02/24 | 1,625 | 1,629 | 1,617 | 1,629 | 1,900 |
| 2026/02/20 | 1,617 | 1,626 | 1,617 | 1,621 | 1,400 |
| 2026/02/19 | 1,633 | 1,633 | 1,615 | 1,624 | 600 |
| 2026/02/18 | 1,607 | 1,623 | 1,607 | 1,622 | 1,600 |
| 2026/02/17 | 1,630 | 1,630 | 1,623 | 1,623 | 600 |
| 2026/02/16 | 1,642 | 1,642 | 1,620 | 1,630 | 3,500 |
| 2026/02/13 | 1,669 | 1,669 | 1,640 | 1,640 | 600 |
| 2026/02/12 | 1,673 | 1,675 | 1,660 | 1,669 | 3,900 |
| 2026/02/10 | 1,611 | 1,672 | 1,611 | 1,672 | 3,000 |
| 2026/02/09 | 1,608 | 1,619 | 1,591 | 1,610 | 5,500 |
| 2026/02/06 | 1,605 | 1,625 | 1,605 | 1,625 | 700 |
| 2026/02/05 | 1,620 | 1,620 | 1,605 | 1,619 | 1,100 |
| 2026/02/03 | 1,618 | 1,621 | 1,613 | 1,621 | 600 |
| 2026/02/02 | 1,612 | 1,618 | 1,610 | 1,613 | 1,100 |
| 2026/01/30 | 1,603 | 1,618 | 1,603 | 1,612 | 600 |
| 2026/01/29 | 1,610 | 1,618 | 1,605 | 1,605 | 700 |
| 2026/01/27 | 1,603 | 1,624 | 1,602 | 1,610 | 1,800 |
| 2026/01/26 | 1,630 | 1,638 | 1,610 | 1,615 | 3,100 |
| 2026/01/23 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2026/01/22 | 1,632 | 1,637 | 1,630 | 1,637 | 1,900 |
| 2026/01/21 | 1,635 | 1,635 | 1,635 | 1,635 | 300 |
| 2026/01/20 | 1,657 | 1,677 | 1,640 | 1,640 | 2,400 |
| 2026/01/19 | 1,655 | 1,660 | 1,655 | 1,657 | 1,000 |
| 2026/01/16 | 1,689 | 1,689 | 1,651 | 1,663 | 1,200 |
| 2026/01/15 | 1,680 | 1,694 | 1,652 | 1,680 | 1,800 |
| 2026/01/14 | 1,647 | 1,689 | 1,640 | 1,678 | 2,400 |
| 2026/01/13 | 1,649 | 1,650 | 1,642 | 1,642 | 2,000 |
| 2026/01/09 | 1,637 | 1,651 | 1,631 | 1,632 | 1,700 |
| 2026/01/08 | 1,652 | 1,659 | 1,630 | 1,650 | 2,900 |
| 2026/01/07 | 1,666 | 1,673 | 1,634 | 1,654 | 3,700 |
| 2026/01/06 | 1,671 | 1,679 | 1,666 | 1,666 | 2,400 |
| 2026/01/05 | 1,650 | 1,696 | 1,650 | 1,669 | 2,400 |
| 2025/12/30 | 1,639 | 1,650 | 1,634 | 1,650 | 2,300 |
| 2025/12/29 | 1,637 | 1,673 | 1,633 | 1,639 | 2,600 |
| 2025/12/26 | 1,639 | 1,639 | 1,618 | 1,637 | 1,900 |
| 2025/12/25 | 1,632 | 1,645 | 1,632 | 1,632 | 500 |
| 2025/12/23 | 1,633 | 1,633 | 1,624 | 1,632 | 4,600 |
| 2025/12/22 | 1,619 | 1,637 | 1,611 | 1,624 | 800 |
| 2025/12/19 | 1,620 | 1,646 | 1,615 | 1,624 | 1,600 |
| 2025/12/18 | 1,631 | 1,632 | 1,631 | 1,632 | 200 |
| 2025/12/17 | 1,643 | 1,648 | 1,635 | 1,648 | 1,200 |
| 2025/12/16 | 1,640 | 1,640 | 1,637 | 1,637 | 300 |
| 2025/12/15 | 1,650 | 1,650 | 1,637 | 1,640 | 1,500 |
| 2025/12/12 | 1,650 | 1,667 | 1,641 | 1,650 | 1,400 |
| 2025/12/11 | 1,666 | 1,667 | 1,649 | 1,650 | 900 |
| 2025/12/10 | 1,668 | 1,668 | 1,634 | 1,644 | 800 |
| 2025/12/09 | 1,659 | 1,659 | 1,639 | 1,643 | 500 |
| 2025/12/08 | 1,633 | 1,659 | 1,631 | 1,659 | 500 |
| 2025/12/05 | 1,642 | 1,660 | 1,631 | 1,631 | 800 |
| 2025/12/04 | 1,669 | 1,669 | 1,635 | 1,635 | 700 |
| 2025/12/03 | 1,656 | 1,656 | 1,635 | 1,635 | 300 |
| 2025/12/02 | 1,631 | 1,653 | 1,631 | 1,644 | 2,300 |
| 2025/12/01 | 1,623 | 1,623 | 1,623 | 1,623 | 100 |
| 2025/11/28 | 1,618 | 1,648 | 1,615 | 1,620 | 600 |
| 2025/11/27 | 1,622 | 1,646 | 1,622 | 1,625 | 500 |
| 2025/11/26 | 1,648 | 1,648 | 1,618 | 1,621 | 1,000 |
| 2025/11/25 | 1,627 | 1,638 | 1,615 | 1,617 | 700 |
| 2025/11/21 | 1,624 | 1,650 | 1,624 | 1,637 | 900 |
| 2025/11/20 | 1,636 | 1,639 | 1,632 | 1,632 | 400 |
| 2025/11/19 | 1,636 | 1,636 | 1,621 | 1,621 | 400 |
| 2025/11/18 | 1,660 | 1,660 | 1,631 | 1,631 | 500 |
| 2025/11/17 | 1,648 | 1,667 | 1,630 | 1,665 | 2,300 |
| 2025/11/14 | 1,629 | 1,648 | 1,629 | 1,648 | 600 |
| 2025/11/13 | 1,626 | 1,626 | 1,625 | 1,626 | 800 |
| 2025/11/12 | 1,625 | 1,625 | 1,625 | 1,625 | 400 |
| 2025/11/11 | 1,630 | 1,630 | 1,623 | 1,623 | 300 |
| 2025/11/10 | 1,620 | 1,645 | 1,620 | 1,633 | 800 |
| 2025/11/07 | 1,609 | 1,647 | 1,609 | 1,620 | 800 |
| 2025/11/06 | 1,689 | 1,689 | 1,633 | 1,646 | 1,200 |
| 2025/11/05 | 1,664 | 1,690 | 1,650 | 1,689 | 4,900 |
| 2025/11/04 | 1,750 | 1,750 | 1,662 | 1,720 | 8,900 |
| 2025/10/31 | 1,616 | 1,868 | 1,616 | 1,750 | 10,900 |
| 2025/10/30 | 1,651 | 1,651 | 1,650 | 1,650 | 200 |
| 2025/10/29 | 1,636 | 1,665 | 1,636 | 1,651 | 700 |
| 2025/10/28 | 1,624 | 1,637 | 1,624 | 1,636 | 400 |
| 2025/10/27 | 1,653 | 1,654 | 1,648 | 1,648 | 600 |
| 2025/10/24 | 1,640 | 1,640 | 1,615 | 1,632 | 800 |
| 2025/10/23 | 1,641 | 1,641 | 1,639 | 1,640 | 500 |
| 2025/10/22 | 1,653 | 1,664 | 1,622 | 1,641 | 3,200 |
| 2025/10/21 | 1,650 | 1,650 | 1,613 | 1,639 | 1,400 |
| 2025/10/20 | 1,644 | 1,644 | 1,606 | 1,611 | 1,000 |
| 2025/10/17 | 1,620 | 1,643 | 1,620 | 1,643 | 300 |
| 2025/10/16 | 1,623 | 1,623 | 1,621 | 1,621 | 300 |
| 2025/10/15 | 1,617 | 1,643 | 1,617 | 1,622 | 1,500 |
| 2025/10/14 | 1,578 | 1,633 | 1,578 | 1,617 | 1,200 |
| 2025/10/10 | 1,668 | 1,668 | 1,631 | 1,658 | 1,300 |
| 2025/10/09 | 1,600 | 1,663 | 1,600 | 1,660 | 9,400 |
| 2025/10/08 | 1,602 | 1,603 | 1,576 | 1,603 | 700 |
| 2025/10/07 | 1,611 | 1,642 | 1,550 | 1,603 | 2,300 |
| 2025/10/06 | 1,655 | 1,655 | 1,600 | 1,611 | 3,400 |
| 2025/10/03 | 1,644 | 1,644 | 1,644 | 1,644 | 100 |
| 2025/10/02 | 1,669 | 1,670 | 1,627 | 1,658 | 1,700 |
| 2025/10/01 | 1,570 | 1,670 | 1,570 | 1,664 | 4,200 |
| 2025/09/30 | 1,620 | 1,620 | 1,601 | 1,601 | 800 |
| 2025/09/29 | 1,592 | 1,650 | 1,592 | 1,650 | 6,000 |
| 2025/09/26 | 1,536 | 1,599 | 1,536 | 1,593 | 3,900 |
| 2025/09/25 | 1,570 | 1,577 | 1,543 | 1,548 | 1,700 |
| 2025/09/24 | 1,572 | 1,579 | 1,541 | 1,579 | 1,100 |
| 2025/09/22 | 1,548 | 1,551 | 1,513 | 1,550 | 1,300 |
| 2025/09/19 | 1,563 | 1,570 | 1,550 | 1,550 | 800 |
| 2025/09/18 | 1,583 | 1,587 | 1,563 | 1,563 | 700 |
| 2025/09/17 | 1,574 | 1,580 | 1,559 | 1,580 | 300 |
| 2025/09/16 | 1,553 | 1,573 | 1,553 | 1,571 | 1,600 |
| 2025/09/12 | 1,594 | 1,594 | 1,572 | 1,572 | 1,200 |
| 2025/09/11 | 1,595 | 1,595 | 1,590 | 1,593 | 3,200 |
| 2025/09/10 | 1,590 | 1,590 | 1,575 | 1,590 | 2,900 |
| 2025/09/09 | 1,596 | 1,596 | 1,572 | 1,572 | 1,400 |
| 2025/09/08 | 1,596 | 1,597 | 1,595 | 1,597 | 3,300 |
| 2025/09/05 | 1,577 | 1,579 | 1,560 | 1,560 | 400 |
| 2025/09/04 | 1,563 | 1,577 | 1,563 | 1,577 | 400 |
| 2025/09/03 | 1,578 | 1,578 | 1,565 | 1,565 | 500 |
| 2025/09/02 | 1,569 | 1,577 | 1,546 | 1,577 | 400 |
| 2025/09/01 | 1,550 | 1,575 | 1,550 | 1,574 | 800 |
| 2025/08/29 | 1,556 | 1,556 | 1,538 | 1,550 | 800 |
| 2025/08/28 | 1,546 | 1,559 | 1,545 | 1,545 | 1,000 |
| 2025/08/27 | 1,535 | 1,542 | 1,534 | 1,541 | 1,300 |
| 2025/08/26 | 1,572 | 1,575 | 1,570 | 1,575 | 1,000 |
| 2025/08/25 | 1,573 | 1,573 | 1,551 | 1,572 | 1,600 |
| 2025/08/22 | 1,540 | 1,574 | 1,540 | 1,573 | 1,300 |
| 2025/08/21 | 1,573 | 1,574 | 1,549 | 1,549 | 700 |
| 2025/08/20 | 1,541 | 1,573 | 1,536 | 1,573 | 2,500 |
| 2025/08/19 | 1,550 | 1,574 | 1,550 | 1,554 | 4,900 |
| 2025/08/18 | 1,541 | 1,575 | 1,541 | 1,574 | 1,400 |
| 2025/08/15 | 1,542 | 1,554 | 1,525 | 1,539 | 2,200 |
| 2025/08/14 | 1,561 | 1,561 | 1,530 | 1,542 | 4,600 |
| 2025/08/13 | 1,575 | 1,609 | 1,560 | 1,560 | 9,100 |
| 2025/08/12 | 1,529 | 1,554 | 1,529 | 1,554 | 9,000 |
| 2025/08/08 | 1,495 | 1,525 | 1,451 | 1,525 | 2,500 |
| 2025/08/07 | 1,471 | 1,540 | 1,451 | 1,491 | 8,600 |
| 2025/08/06 | 1,453 | 1,471 | 1,453 | 1,471 | 3,200 |
| 2025/08/05 | 1,444 | 1,450 | 1,432 | 1,450 | 1,000 |
| 2025/08/04 | 1,431 | 1,452 | 1,422 | 1,452 | 800 |
| 2025/08/01 | 1,450 | 1,450 | 1,438 | 1,438 | 200 |
| 2025/07/31 | 1,433 | 1,451 | 1,433 | 1,450 | 2,800 |
| 2025/07/30 | 1,445 | 1,450 | 1,426 | 1,426 | 1,700 |
| 2025/07/29 | 1,435 | 1,450 | 1,435 | 1,450 | 600 |
| 2025/07/28 | 1,452 | 1,452 | 1,432 | 1,445 | 1,100 |
| 2025/07/25 | 1,440 | 1,444 | 1,435 | 1,435 | 600 |
| 2025/07/24 | 1,450 | 1,450 | 1,432 | 1,440 | 800 |
| 2025/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2025/07/22 | 1,463 | 1,463 | 1,450 | 1,450 | 1,800 |
| 2025/07/18 | 1,450 | 1,451 | 1,450 | 1,451 | 2,400 |
| 2025/07/17 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2025/07/16 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2025/07/15 | 1,448 | 1,475 | 1,448 | 1,448 | 900 |
| 2025/07/14 | 1,478 | 1,480 | 1,461 | 1,461 | 1,100 |