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 |
|---|---|---|---|---|---|
| 2006/12/27 | 356 | 356 | 340 | 341 | 6,000 |
| 2006/12/26 | 346 | 346 | 346 | 346 | 2,000 |
| 2006/12/25 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/12/22 | 349 | 350 | 345 | 345 | 5,000 |
| 2006/12/21 | 351 | 351 | 351 | 351 | 1,000 |
| 2006/12/20 | 353 | 353 | 353 | 353 | 2,000 |
| 2006/12/19 | 353 | 353 | 350 | 353 | 5,000 |
| 2006/12/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/12/15 | 351 | 351 | 349 | 349 | 5,000 |
| 2006/12/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/12/12 | 357 | 358 | 334 | 335 | 11,000 |
| 2006/12/11 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/12/05 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/12/01 | 330 | 334 | 330 | 333 | 6,000 |
| 2006/11/30 | 326 | 327 | 326 | 327 | 8,000 |
| 2006/11/27 | 320 | 326 | 320 | 326 | 7,000 |
| 2006/11/22 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/11/20 | 326 | 330 | 326 | 330 | 4,000 |
| 2006/11/16 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/11/15 | 349 | 349 | 349 | 349 | 2,000 |
| 2006/11/14 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/11/13 | 340 | 340 | 339 | 339 | 3,000 |
| 2006/11/10 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/11/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/11/08 | 354 | 354 | 354 | 354 | 1,000 |
| 2006/11/06 | 375 | 375 | 359 | 360 | 6,000 |
| 2006/10/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/26 | 387 | 387 | 386 | 386 | 2,000 |
| 2006/10/16 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/10/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/10/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/10/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/10/04 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/09/29 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/09/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/09/26 | 375 | 375 | 374 | 375 | 3,000 |
| 2006/09/22 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/09/15 | 391 | 391 | 390 | 390 | 3,000 |
| 2006/09/05 | 399 | 399 | 385 | 385 | 3,000 |
| 2006/09/01 | 386 | 387 | 385 | 385 | 3,000 |
| 2006/08/31 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/30 | 398 | 398 | 398 | 398 | 6,000 |
| 2006/08/28 | 400 | 401 | 397 | 398 | 4,000 |
| 2006/08/25 | 400 | 401 | 400 | 401 | 2,000 |
| 2006/08/24 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/08/23 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/08/22 | 406 | 406 | 405 | 405 | 2,000 |
| 2006/08/21 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/08/18 | 400 | 400 | 399 | 399 | 2,000 |
| 2006/08/17 | 398 | 401 | 398 | 399 | 8,000 |
| 2006/08/16 | 390 | 397 | 390 | 397 | 13,000 |
| 2006/08/15 | 389 | 389 | 389 | 389 | 2,000 |
| 2006/08/09 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/08/07 | 385 | 391 | 385 | 390 | 5,000 |
| 2006/08/03 | 380 | 381 | 367 | 367 | 3,000 |
| 2006/08/02 | 372 | 372 | 365 | 365 | 12,000 |
| 2006/07/28 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/07/26 | 380 | 380 | 375 | 375 | 4,000 |
| 2006/07/21 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/07/20 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/07/19 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/07/18 | 383 | 383 | 364 | 364 | 10,000 |
| 2006/07/14 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/07/13 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/07/10 | 380 | 395 | 380 | 394 | 16,000 |
| 2006/07/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/07/06 | 383 | 383 | 381 | 382 | 6,000 |
| 2006/07/05 | 382 | 383 | 382 | 383 | 5,000 |
| 2006/07/04 | 391 | 392 | 376 | 382 | 12,000 |
| 2006/06/26 | 411 | 411 | 410 | 410 | 2,000 |
| 2006/06/21 | 401 | 401 | 400 | 400 | 2,000 |
| 2006/06/20 | 389 | 390 | 389 | 389 | 4,000 |
| 2006/06/19 | 391 | 391 | 388 | 389 | 7,000 |
| 2006/06/16 | 405 | 406 | 397 | 397 | 6,000 |
| 2006/06/15 | 395 | 404 | 395 | 404 | 4,000 |
| 2006/06/14 | 364 | 364 | 364 | 364 | 1,000 |
| 2006/06/13 | 397 | 397 | 395 | 395 | 5,000 |
| 2006/06/09 | 365 | 374 | 365 | 374 | 11,000 |
| 2006/06/08 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/06/07 | 365 | 366 | 365 | 366 | 2,000 |
| 2006/06/06 | 369 | 370 | 365 | 369 | 28,000 |
| 2006/06/05 | 390 | 390 | 366 | 366 | 5,000 |
| 2006/06/02 | 380 | 380 | 350 | 365 | 3,000 |
| 2006/06/01 | 392 | 401 | 390 | 391 | 16,000 |
| 2006/05/31 | 402 | 402 | 400 | 401 | 4,000 |
| 2006/05/30 | 405 | 406 | 405 | 406 | 2,000 |
| 2006/05/26 | 430 | 431 | 430 | 430 | 3,000 |
| 2006/05/25 | 437 | 437 | 436 | 436 | 4,000 |
| 2006/05/19 | 423 | 436 | 423 | 435 | 6,000 |
| 2006/05/18 | 440 | 445 | 427 | 428 | 24,000 |
| 2006/05/17 | 446 | 446 | 440 | 440 | 4,000 |
| 2006/05/16 | 451 | 456 | 450 | 455 | 7,000 |
| 2006/05/15 | 459 | 460 | 457 | 458 | 12,000 |
| 2006/05/12 | 460 | 460 | 460 | 460 | 6,000 |
| 2006/05/10 | 460 | 465 | 460 | 460 | 25,000 |
| 2006/05/09 | 461 | 461 | 460 | 460 | 2,000 |
| 2006/05/08 | 459 | 459 | 458 | 458 | 3,000 |
| 2006/05/02 | 450 | 459 | 446 | 458 | 21,000 |
| 2006/05/01 | 440 | 440 | 440 | 440 | 6,000 |
| 2006/04/28 | 435 | 435 | 425 | 430 | 8,000 |
| 2006/04/27 | 437 | 437 | 434 | 435 | 3,000 |
| 2006/04/26 | 448 | 448 | 434 | 434 | 3,000 |
| 2006/04/25 | 447 | 447 | 446 | 446 | 2,000 |
| 2006/04/24 | 444 | 444 | 434 | 435 | 4,000 |
| 2006/04/20 | 443 | 444 | 443 | 444 | 5,000 |
| 2006/04/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/04/18 | 451 | 451 | 450 | 450 | 12,000 |
| 2006/04/17 | 450 | 457 | 450 | 456 | 5,000 |
| 2006/04/10 | 456 | 456 | 456 | 456 | 2,000 |
| 2006/04/07 | 455 | 456 | 455 | 456 | 2,000 |
| 2006/04/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/04/04 | 434 | 461 | 434 | 440 | 14,000 |
| 2006/04/03 | 434 | 436 | 434 | 435 | 5,000 |
| 2006/03/31 | 441 | 441 | 435 | 435 | 9,000 |
| 2006/03/30 | 444 | 444 | 444 | 444 | 2,000 |
| 2006/03/29 | 443 | 444 | 443 | 444 | 6,000 |
| 2006/03/28 | 443 | 444 | 443 | 444 | 2,000 |
| 2006/03/27 | 446 | 447 | 440 | 445 | 10,000 |
| 2006/03/24 | 435 | 436 | 435 | 436 | 3,000 |
| 2006/03/23 | 450 | 450 | 429 | 430 | 33,000 |
| 2006/03/22 | 460 | 466 | 449 | 466 | 15,000 |
| 2006/03/20 | 463 | 463 | 462 | 462 | 2,000 |
| 2006/03/16 | 458 | 459 | 454 | 455 | 4,000 |
| 2006/03/15 | 461 | 461 | 460 | 460 | 3,000 |
| 2006/03/14 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/03/13 | 444 | 445 | 444 | 445 | 2,000 |
| 2006/03/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/08 | 450 | 450 | 450 | 450 | 4,000 |
| 2006/03/06 | 458 | 458 | 449 | 450 | 4,000 |
| 2006/03/01 | 466 | 466 | 466 | 466 | 1,000 |
| 2006/02/28 | 460 | 465 | 460 | 465 | 5,000 |
| 2006/02/27 | 446 | 477 | 445 | 476 | 27,000 |
| 2006/02/23 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/02/22 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/02/21 | 435 | 440 | 435 | 440 | 2,000 |
| 2006/02/20 | 440 | 441 | 440 | 441 | 3,000 |
| 2006/02/15 | 430 | 479 | 430 | 475 | 12,000 |
| 2006/02/14 | 450 | 450 | 426 | 428 | 11,000 |
| 2006/02/13 | 459 | 460 | 459 | 459 | 3,000 |
| 2006/02/10 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/02/09 | 485 | 486 | 480 | 480 | 4,000 |
| 2006/02/08 | 470 | 484 | 470 | 483 | 5,000 |
| 2006/02/07 | 464 | 471 | 464 | 470 | 4,000 |
| 2006/02/06 | 460 | 468 | 460 | 468 | 14,000 |
| 2006/02/03 | 461 | 461 | 459 | 460 | 9,000 |
| 2006/02/02 | 465 | 465 | 460 | 460 | 3,000 |
| 2006/02/01 | 467 | 468 | 467 | 467 | 10,000 |
| 2006/01/31 | 460 | 471 | 460 | 468 | 14,000 |
| 2006/01/30 | 472 | 475 | 459 | 460 | 20,000 |
| 2006/01/26 | 476 | 476 | 476 | 476 | 3,000 |
| 2006/01/25 | 475 | 475 | 469 | 470 | 13,000 |
| 2006/01/24 | 470 | 475 | 462 | 475 | 17,000 |
| 2006/01/23 | 487 | 487 | 464 | 465 | 12,000 |
| 2006/01/20 | 487 | 501 | 487 | 495 | 16,000 |
| 2006/01/19 | 444 | 476 | 444 | 475 | 21,000 |
| 2006/01/18 | 494 | 495 | 434 | 445 | 36,000 |
| 2006/01/17 | 503 | 504 | 491 | 498 | 28,000 |
| 2006/01/16 | 508 | 511 | 504 | 507 | 10,000 |
| 2006/01/13 | 506 | 507 | 505 | 506 | 12,000 |
| 2006/01/12 | 506 | 509 | 502 | 505 | 19,000 |
| 2006/01/11 | 509 | 510 | 504 | 506 | 45,000 |
| 2006/01/10 | 460 | 520 | 460 | 514 | 159,000 |
| 2006/01/06 | 437 | 445 | 437 | 445 | 7,000 |
| 2006/01/05 | 439 | 439 | 435 | 436 | 10,000 |
| 2006/01/04 | 430 | 437 | 430 | 435 | 26,000 |