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 |
---|---|---|---|---|---|
2019/12/30 | 807 | 807 | 783 | 788 | 8,000 |
2019/12/27 | 771 | 787 | 771 | 783 | 1,300 |
2019/12/26 | 785 | 789 | 768 | 771 | 6,000 |
2019/12/25 | 765 | 785 | 765 | 775 | 15,300 |
2019/12/24 | 771 | 771 | 755 | 769 | 5,000 |
2019/12/23 | 750 | 765 | 750 | 757 | 7,100 |
2019/12/20 | 755 | 764 | 754 | 759 | 3,200 |
2019/12/19 | 756 | 760 | 756 | 759 | 1,500 |
2019/12/18 | 766 | 766 | 758 | 758 | 700 |
2019/12/17 | 768 | 769 | 761 | 764 | 2,600 |
2019/12/16 | 774 | 776 | 760 | 760 | 4,600 |
2019/12/13 | 769 | 774 | 762 | 774 | 5,000 |
2019/12/12 | 771 | 772 | 771 | 771 | 300 |
2019/12/11 | 773 | 780 | 773 | 773 | 2,100 |
2019/12/10 | 765 | 773 | 765 | 773 | 1,600 |
2019/12/09 | 775 | 775 | 768 | 770 | 2,100 |
2019/12/06 | 779 | 779 | 767 | 767 | 1,400 |
2019/12/05 | 774 | 780 | 774 | 775 | 1,300 |
2019/12/04 | 772 | 780 | 770 | 773 | 5,200 |
2019/12/03 | 770 | 778 | 770 | 778 | 200 |
2019/12/02 | 779 | 780 | 772 | 772 | 1,200 |
2019/11/29 | 779 | 781 | 772 | 772 | 3,700 |
2019/11/28 | 777 | 777 | 742 | 776 | 8,400 |
2019/11/27 | 771 | 780 | 771 | 777 | 2,900 |
2019/11/26 | 778 | 780 | 770 | 780 | 3,000 |
2019/11/25 | 777 | 777 | 770 | 776 | 4,400 |
2019/11/22 | 780 | 780 | 773 | 778 | 1,000 |
2019/11/21 | 772 | 781 | 770 | 780 | 4,400 |
2019/11/20 | 785 | 790 | 776 | 776 | 2,900 |
2019/11/19 | 789 | 799 | 773 | 785 | 7,000 |
2019/11/18 | 790 | 790 | 770 | 774 | 6,500 |
2019/11/15 | 785 | 788 | 771 | 781 | 10,100 |
2019/11/14 | 792 | 792 | 765 | 765 | 20,500 |
2019/11/13 | 735 | 747 | 733 | 747 | 700 |
2019/11/12 | 730 | 740 | 730 | 735 | 2,600 |
2019/11/11 | 749 | 749 | 733 | 740 | 1,600 |
2019/11/08 | 768 | 768 | 749 | 749 | 1,900 |
2019/11/07 | 768 | 768 | 768 | 768 | 200 |
2019/11/06 | 767 | 767 | 752 | 767 | 1,500 |
2019/11/05 | 748 | 765 | 748 | 755 | 4,300 |
2019/11/01 | 755 | 755 | 738 | 743 | 1,600 |
2019/10/31 | 758 | 758 | 757 | 758 | 400 |
2019/10/30 | 742 | 747 | 742 | 745 | 1,600 |
2019/10/29 | 770 | 770 | 753 | 754 | 2,800 |
2019/10/28 | 763 | 782 | 756 | 756 | 3,500 |
2019/10/25 | 746 | 750 | 746 | 750 | 700 |
2019/10/24 | 742 | 752 | 742 | 752 | 900 |
2019/10/23 | 742 | 742 | 742 | 742 | 300 |
2019/10/21 | 741 | 750 | 741 | 745 | 1,900 |
2019/10/18 | 744 | 751 | 744 | 751 | 800 |
2019/10/17 | 756 | 756 | 747 | 750 | 1,200 |
2019/10/16 | 746 | 751 | 734 | 751 | 800 |
2019/10/15 | 747 | 760 | 742 | 746 | 4,700 |
2019/10/11 | 744 | 747 | 743 | 747 | 800 |
2019/10/10 | 738 | 754 | 735 | 735 | 1,500 |
2019/10/09 | 732 | 754 | 732 | 734 | 1,300 |
2019/10/08 | 752 | 758 | 732 | 732 | 2,300 |
2019/10/07 | 735 | 752 | 735 | 752 | 5,300 |
2019/10/04 | 727 | 735 | 727 | 735 | 1,100 |
2019/10/03 | 733 | 733 | 732 | 732 | 200 |
2019/10/02 | 730 | 735 | 730 | 730 | 2,000 |
2019/10/01 | 730 | 732 | 730 | 732 | 600 |
2019/09/30 | 739 | 739 | 732 | 732 | 400 |
2019/09/27 | 723 | 732 | 723 | 725 | 1,100 |
2019/09/26 | 725 | 729 | 725 | 725 | 1,100 |
2019/09/25 | 715 | 725 | 715 | 725 | 1,300 |
2019/09/24 | 726 | 726 | 719 | 719 | 700 |
2019/09/20 | 725 | 726 | 725 | 726 | 400 |
2019/09/19 | 721 | 721 | 721 | 721 | 100 |
2019/09/18 | 726 | 726 | 718 | 718 | 300 |
2019/09/17 | 726 | 726 | 718 | 718 | 2,000 |
2019/09/13 | 725 | 725 | 725 | 725 | 600 |
2019/09/12 | 725 | 729 | 725 | 729 | 700 |
2019/09/11 | 728 | 728 | 724 | 724 | 600 |
2019/09/10 | 720 | 720 | 720 | 720 | 300 |
2019/09/09 | 720 | 720 | 720 | 720 | 100 |
2019/09/06 | 713 | 720 | 713 | 720 | 1,000 |
2019/09/05 | 722 | 722 | 716 | 716 | 2,900 |
2019/09/04 | 722 | 722 | 717 | 722 | 1,200 |
2019/09/03 | 722 | 722 | 722 | 722 | 400 |
2019/09/02 | 715 | 730 | 715 | 724 | 1,500 |
2019/08/28 | 714 | 715 | 714 | 715 | 200 |
2019/08/27 | 714 | 717 | 714 | 717 | 500 |
2019/08/26 | 722 | 728 | 722 | 728 | 800 |
2019/08/23 | 721 | 722 | 721 | 722 | 400 |
2019/08/21 | 720 | 720 | 720 | 720 | 300 |
2019/08/20 | 729 | 729 | 716 | 721 | 1,800 |
2019/08/19 | 729 | 731 | 729 | 729 | 1,300 |
2019/08/16 | 720 | 729 | 720 | 729 | 1,100 |
2019/08/15 | 722 | 727 | 722 | 723 | 1,400 |
2019/08/14 | 725 | 725 | 722 | 722 | 800 |
2019/08/13 | 728 | 729 | 725 | 729 | 1,100 |
2019/08/06 | 725 | 732 | 724 | 730 | 1,100 |
2019/08/05 | 744 | 744 | 728 | 732 | 2,500 |
2019/08/02 | 750 | 752 | 746 | 749 | 1,500 |
2019/08/01 | 760 | 760 | 757 | 757 | 1,300 |
2019/07/31 | 760 | 760 | 759 | 759 | 1,900 |
2019/07/30 | 753 | 760 | 753 | 760 | 900 |
2019/07/29 | 764 | 764 | 742 | 753 | 20,000 |
2019/07/26 | 760 | 762 | 757 | 762 | 1,000 |
2019/07/25 | 752 | 763 | 752 | 757 | 1,000 |
2019/07/24 | 735 | 746 | 735 | 740 | 800 |
2019/07/23 | 738 | 747 | 711 | 730 | 3,400 |
2019/07/22 | 738 | 745 | 738 | 745 | 400 |
2019/07/19 | 751 | 751 | 726 | 726 | 400 |
2019/07/18 | 729 | 751 | 729 | 751 | 1,700 |
2019/07/17 | 758 | 758 | 717 | 744 | 2,400 |
2019/07/16 | 797 | 797 | 758 | 758 | 6,200 |
2019/07/12 | 800 | 811 | 777 | 797 | 10,800 |
2019/07/11 | 730 | 855 | 730 | 800 | 86,300 |
2019/07/10 | 720 | 720 | 720 | 720 | 100 |
2019/07/09 | 720 | 720 | 714 | 714 | 1,300 |
2019/07/08 | 715 | 718 | 715 | 718 | 200 |
2019/07/05 | 714 | 714 | 714 | 714 | 300 |
2019/07/04 | 711 | 719 | 711 | 714 | 1,800 |
2019/07/03 | 694 | 717 | 694 | 711 | 7,200 |
2019/07/02 | 688 | 689 | 678 | 678 | 3,100 |
2019/07/01 | 698 | 698 | 698 | 698 | 100 |
2019/06/28 | 690 | 690 | 690 | 690 | 100 |
2019/06/27 | 688 | 688 | 688 | 688 | 100 |
2019/06/26 | 686 | 700 | 686 | 700 | 600 |
2019/06/25 | 686 | 687 | 685 | 685 | 300 |
2019/06/24 | 694 | 694 | 686 | 686 | 800 |
2019/06/21 | 686 | 686 | 686 | 686 | 300 |
2019/06/20 | 687 | 687 | 687 | 687 | 200 |
2019/06/19 | 684 | 684 | 684 | 684 | 1,000 |
2019/06/18 | 694 | 694 | 684 | 684 | 300 |
2019/06/17 | 687 | 695 | 687 | 695 | 1,000 |
2019/06/14 | 677 | 677 | 677 | 677 | 500 |
2019/06/13 | 692 | 692 | 692 | 692 | 100 |
2019/06/12 | 682 | 682 | 682 | 682 | 100 |
2019/06/11 | 690 | 695 | 685 | 694 | 1,500 |
2019/06/10 | 690 | 690 | 690 | 690 | 1,900 |
2019/06/06 | 671 | 671 | 670 | 670 | 500 |
2019/06/04 | 663 | 663 | 663 | 663 | 100 |
2019/06/03 | 660 | 660 | 654 | 654 | 600 |
2019/05/31 | 661 | 665 | 657 | 657 | 2,600 |
2019/05/30 | 683 | 683 | 665 | 665 | 1,600 |
2019/05/29 | 687 | 687 | 684 | 687 | 800 |
2019/05/28 | 700 | 701 | 700 | 701 | 26,300 |
2019/05/27 | 695 | 695 | 687 | 695 | 600 |
2019/05/24 | 690 | 690 | 685 | 685 | 300 |
2019/05/23 | 695 | 695 | 690 | 694 | 800 |
2019/05/22 | 672 | 683 | 672 | 683 | 200 |
2019/05/21 | 667 | 672 | 665 | 672 | 2,800 |
2019/05/20 | 673 | 694 | 670 | 692 | 1,500 |
2019/05/16 | 694 | 694 | 676 | 676 | 2,200 |
2019/05/15 | 694 | 694 | 682 | 694 | 2,700 |
2019/05/14 | 673 | 683 | 673 | 678 | 500 |
2019/05/13 | 690 | 690 | 674 | 676 | 600 |
2019/05/10 | 690 | 690 | 690 | 690 | 100 |
2019/05/09 | 693 | 693 | 688 | 692 | 1,000 |
2019/05/07 | 695 | 699 | 695 | 699 | 1,900 |
2019/04/26 | 688 | 695 | 686 | 695 | 1,000 |
2019/04/25 | 690 | 694 | 689 | 689 | 800 |
2019/04/24 | 692 | 706 | 687 | 688 | 800 |
2019/04/23 | 690 | 692 | 690 | 692 | 200 |
2019/04/22 | 685 | 686 | 684 | 684 | 700 |
2019/04/19 | 702 | 702 | 685 | 687 | 2,200 |
2019/04/18 | 701 | 701 | 691 | 693 | 3,300 |
2019/04/17 | 703 | 712 | 700 | 701 | 1,700 |
2019/04/16 | 703 | 712 | 703 | 712 | 400 |
2019/04/15 | 705 | 705 | 698 | 698 | 1,100 |
2019/04/11 | 699 | 700 | 691 | 691 | 700 |
2019/04/10 | 705 | 705 | 696 | 696 | 200 |
2019/04/09 | 709 | 709 | 709 | 709 | 200 |
2019/04/08 | 711 | 711 | 709 | 709 | 1,200 |
2019/04/05 | 709 | 709 | 700 | 709 | 3,200 |
2019/04/04 | 719 | 719 | 705 | 709 | 600 |
2019/04/03 | 712 | 712 | 712 | 712 | 100 |
2019/04/02 | 712 | 712 | 712 | 712 | 200 |
2019/03/29 | 710 | 710 | 710 | 710 | 100 |
2019/03/28 | 713 | 713 | 707 | 707 | 1,400 |
2019/03/27 | 716 | 729 | 714 | 714 | 500 |
2019/03/26 | 729 | 734 | 719 | 734 | 3,500 |
2019/03/25 | 716 | 716 | 716 | 716 | 600 |
2019/03/22 | 730 | 730 | 730 | 730 | 100 |
2019/03/20 | 716 | 716 | 715 | 715 | 1,600 |
2019/03/19 | 720 | 720 | 720 | 720 | 100 |
2019/03/18 | 716 | 716 | 716 | 716 | 100 |
2019/03/15 | 729 | 729 | 714 | 716 | 1,400 |
2019/03/13 | 714 | 729 | 713 | 729 | 700 |
2019/03/12 | 722 | 722 | 720 | 721 | 800 |
2019/03/11 | 738 | 738 | 723 | 737 | 500 |
2019/03/08 | 725 | 736 | 717 | 736 | 1,000 |
2019/03/07 | 727 | 727 | 725 | 725 | 700 |
2019/03/06 | 727 | 727 | 727 | 727 | 100 |
2019/03/05 | 736 | 736 | 736 | 736 | 700 |
2019/03/04 | 729 | 736 | 729 | 736 | 300 |
2019/03/01 | 722 | 744 | 722 | 744 | 300 |
2019/02/28 | 722 | 722 | 722 | 722 | 800 |
2019/02/27 | 733 | 733 | 733 | 733 | 100 |
2019/02/26 | 733 | 743 | 733 | 733 | 600 |
2019/02/25 | 733 | 733 | 717 | 717 | 600 |
2019/02/22 | 740 | 744 | 735 | 735 | 600 |
2019/02/21 | 705 | 745 | 705 | 740 | 5,200 |
2019/02/20 | 701 | 703 | 701 | 703 | 300 |
2019/02/19 | 713 | 718 | 705 | 705 | 1,300 |
2019/02/18 | 708 | 715 | 708 | 713 | 1,200 |
2019/02/15 | 704 | 708 | 704 | 708 | 1,200 |
2019/02/14 | 706 | 706 | 704 | 704 | 600 |
2019/02/13 | 709 | 714 | 704 | 704 | 3,000 |
2019/02/12 | 700 | 709 | 700 | 707 | 2,800 |
2019/02/08 | 711 | 711 | 696 | 696 | 300 |
2019/02/06 | 711 | 711 | 711 | 711 | 300 |
2019/02/05 | 710 | 711 | 705 | 711 | 2,300 |
2019/02/04 | 680 | 700 | 680 | 700 | 2,100 |
2019/02/01 | 684 | 684 | 684 | 684 | 1,400 |
2019/01/31 | 681 | 709 | 681 | 709 | 300 |
2019/01/30 | 692 | 692 | 681 | 681 | 300 |
2019/01/28 | 700 | 701 | 699 | 700 | 2,800 |
2019/01/25 | 670 | 700 | 670 | 689 | 800 |
2019/01/24 | 677 | 679 | 672 | 675 | 2,300 |
2019/01/23 | 700 | 700 | 686 | 686 | 1,100 |
2019/01/22 | 691 | 706 | 691 | 706 | 2,100 |
2019/01/21 | 706 | 707 | 705 | 706 | 600 |
2019/01/18 | 688 | 707 | 688 | 707 | 1,400 |
2019/01/17 | 703 | 703 | 703 | 703 | 400 |
2019/01/16 | 690 | 705 | 690 | 703 | 4,800 |
2019/01/15 | 685 | 692 | 685 | 689 | 1,500 |
2019/01/10 | 680 | 680 | 675 | 675 | 300 |
2019/01/09 | 680 | 683 | 680 | 680 | 2,500 |
2019/01/08 | 690 | 690 | 663 | 681 | 5,500 |
2019/01/07 | 644 | 693 | 644 | 680 | 2,000 |
2019/01/04 | 644 | 644 | 644 | 644 | 4,900 |