6507 シンフォニアテクノロジー(株) 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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,556 | 1,573 | 1,548 | 1,559 | 83,200 | 1,559 |
| 2022-08-10 | 1,542 | 1,542 | 1,510 | 1,529 | 66,000 | 1,529 |
| 2022-08-09 | 1,527 | 1,555 | 1,515 | 1,546 | 114,300 | 1,546 |
| 2022-08-08 | 1,540 | 1,553 | 1,513 | 1,527 | 115,900 | 1,527 |
| 2022-08-05 | 1,528 | 1,579 | 1,525 | 1,545 | 260,300 | 1,545 |
| 2022-08-04 | 1,460 | 1,564 | 1,430 | 1,549 | 476,900 | 1,549 |
| 2022-08-03 | 1,453 | 1,455 | 1,444 | 1,448 | 45,700 | 1,448 |
| 2022-08-02 | 1,469 | 1,469 | 1,443 | 1,444 | 35,900 | 1,444 |
| 2022-08-01 | 1,452 | 1,471 | 1,447 | 1,469 | 40,500 | 1,469 |
| 2022-07-29 | 1,464 | 1,464 | 1,440 | 1,442 | 72,800 | 1,442 |
| 2022-07-28 | 1,469 | 1,472 | 1,439 | 1,458 | 78,400 | 1,458 |
| 2022-07-27 | 1,436 | 1,462 | 1,435 | 1,455 | 36,700 | 1,455 |
| 2022-07-26 | 1,440 | 1,453 | 1,435 | 1,445 | 34,000 | 1,445 |
| 2022-07-25 | 1,443 | 1,445 | 1,428 | 1,435 | 51,000 | 1,435 |
| 2022-07-22 | 1,453 | 1,458 | 1,446 | 1,447 | 83,300 | 1,447 |
| 2022-07-21 | 1,424 | 1,459 | 1,420 | 1,452 | 126,700 | 1,452 |
| 2022-07-20 | 1,429 | 1,449 | 1,429 | 1,434 | 92,400 | 1,434 |
| 2022-07-19 | 1,395 | 1,417 | 1,389 | 1,416 | 44,800 | 1,416 |
| 2022-07-15 | 1,383 | 1,397 | 1,374 | 1,394 | 87,300 | 1,394 |
| 2022-07-14 | 1,374 | 1,389 | 1,354 | 1,383 | 52,600 | 1,383 |
| 2022-07-13 | 1,362 | 1,380 | 1,358 | 1,368 | 37,600 | 1,368 |
| 2022-07-12 | 1,385 | 1,387 | 1,354 | 1,355 | 111,100 | 1,355 |
| 2022-07-11 | 1,381 | 1,398 | 1,380 | 1,382 | 59,100 | 1,382 |
| 2022-07-08 | 1,355 | 1,390 | 1,355 | 1,366 | 115,100 | 1,366 |
| 2022-07-07 | 1,342 | 1,361 | 1,335 | 1,354 | 80,200 | 1,354 |
| 2022-07-06 | 1,340 | 1,340 | 1,320 | 1,331 | 66,400 | 1,331 |
| 2022-07-05 | 1,370 | 1,370 | 1,346 | 1,347 | 49,000 | 1,347 |
| 2022-07-04 | 1,364 | 1,369 | 1,349 | 1,360 | 69,400 | 1,360 |
| 2022-07-01 | 1,343 | 1,359 | 1,322 | 1,335 | 89,200 | 1,335 |
| 2022-06-30 | 1,357 | 1,363 | 1,331 | 1,338 | 101,200 | 1,338 |
| 2022-06-29 | 1,368 | 1,369 | 1,350 | 1,358 | 140,000 | 1,358 |
| 2022-06-28 | 1,378 | 1,378 | 1,361 | 1,375 | 72,600 | 1,375 |
| 2022-06-27 | 1,386 | 1,388 | 1,362 | 1,378 | 71,300 | 1,378 |
| 2022-06-24 | 1,321 | 1,360 | 1,311 | 1,357 | 94,900 | 1,357 |
| 2022-06-23 | 1,319 | 1,350 | 1,317 | 1,321 | 51,300 | 1,321 |
| 2022-06-22 | 1,354 | 1,355 | 1,315 | 1,317 | 119,700 | 1,317 |
| 2022-06-21 | 1,314 | 1,350 | 1,314 | 1,345 | 80,600 | 1,345 |
| 2022-06-20 | 1,349 | 1,349 | 1,306 | 1,308 | 54,600 | 1,308 |
| 2022-06-17 | 1,322 | 1,354 | 1,319 | 1,339 | 89,700 | 1,339 |
| 2022-06-16 | 1,381 | 1,398 | 1,367 | 1,370 | 34,500 | 1,370 |
| 2022-06-15 | 1,390 | 1,402 | 1,373 | 1,373 | 55,700 | 1,373 |
| 2022-06-14 | 1,374 | 1,393 | 1,373 | 1,390 | 51,400 | 1,390 |
| 2022-06-13 | 1,417 | 1,428 | 1,397 | 1,402 | 68,000 | 1,402 |
| 2022-06-10 | 1,444 | 1,445 | 1,416 | 1,420 | 105,000 | 1,420 |
| 2022-06-09 | 1,464 | 1,477 | 1,456 | 1,459 | 66,000 | 1,459 |
| 2022-06-08 | 1,445 | 1,507 | 1,431 | 1,485 | 245,800 | 1,485 |
| 2022-06-07 | 1,416 | 1,450 | 1,411 | 1,430 | 168,700 | 1,430 |
| 2022-06-06 | 1,408 | 1,418 | 1,400 | 1,415 | 73,600 | 1,415 |
| 2022-06-03 | 1,391 | 1,409 | 1,391 | 1,402 | 112,200 | 1,402 |
| 2022-06-02 | 1,380 | 1,383 | 1,365 | 1,378 | 38,800 | 1,378 |
| 2022-06-01 | 1,356 | 1,382 | 1,355 | 1,380 | 60,200 | 1,380 |
| 2022-05-31 | 1,364 | 1,371 | 1,357 | 1,359 | 45,500 | 1,359 |
| 2022-05-30 | 1,357 | 1,371 | 1,344 | 1,360 | 159,200 | 1,360 |
| 2022-05-27 | 1,341 | 1,351 | 1,332 | 1,339 | 56,300 | 1,339 |
| 2022-05-26 | 1,343 | 1,352 | 1,328 | 1,344 | 62,500 | 1,344 |
| 2022-05-25 | 1,366 | 1,374 | 1,341 | 1,341 | 138,500 | 1,341 |
| 2022-05-24 | 1,358 | 1,386 | 1,354 | 1,357 | 130,400 | 1,357 |
| 2022-05-23 | 1,350 | 1,376 | 1,349 | 1,354 | 96,100 | 1,354 |
| 2022-05-20 | 1,331 | 1,355 | 1,328 | 1,346 | 73,200 | 1,346 |
| 2022-05-19 | 1,301 | 1,354 | 1,300 | 1,343 | 106,900 | 1,343 |
| 2022-05-18 | 1,327 | 1,359 | 1,321 | 1,347 | 119,100 | 1,347 |
| 2022-05-17 | 1,304 | 1,337 | 1,300 | 1,332 | 79,300 | 1,332 |
| 2022-05-16 | 1,345 | 1,345 | 1,291 | 1,309 | 130,500 | 1,309 |
| 2022-05-13 | 1,253 | 1,364 | 1,252 | 1,332 | 226,300 | 1,332 |
| 2022-05-12 | 1,225 | 1,249 | 1,220 | 1,232 | 75,600 | 1,232 |
| 2022-05-11 | 1,243 | 1,251 | 1,234 | 1,238 | 45,700 | 1,238 |
| 2022-05-10 | 1,260 | 1,272 | 1,241 | 1,255 | 57,100 | 1,255 |
| 2022-05-09 | 1,275 | 1,295 | 1,266 | 1,270 | 66,600 | 1,270 |
| 2022-05-06 | 1,287 | 1,298 | 1,270 | 1,289 | 83,300 | 1,289 |
| 2022-05-02 | 1,265 | 1,286 | 1,253 | 1,276 | 89,500 | 1,276 |
| 2022-04-28 | 1,226 | 1,265 | 1,226 | 1,265 | 57,400 | 1,265 |
| 2022-04-27 | 1,232 | 1,233 | 1,217 | 1,225 | 174,300 | 1,225 |
| 2022-04-26 | 1,251 | 1,262 | 1,245 | 1,245 | 57,200 | 1,245 |
| 2022-04-25 | 1,233 | 1,258 | 1,230 | 1,241 | 90,400 | 1,241 |
| 2022-04-22 | 1,261 | 1,276 | 1,246 | 1,258 | 75,600 | 1,258 |
| 2022-04-21 | 1,266 | 1,295 | 1,266 | 1,288 | 73,700 | 1,288 |
| 2022-04-20 | 1,268 | 1,277 | 1,257 | 1,266 | 68,300 | 1,266 |
| 2022-04-19 | 1,260 | 1,269 | 1,256 | 1,258 | 44,500 | 1,258 |
| 2022-04-18 | 1,248 | 1,255 | 1,230 | 1,251 | 45,500 | 1,251 |
| 2022-04-15 | 1,255 | 1,261 | 1,243 | 1,248 | 55,400 | 1,248 |
| 2022-04-14 | 1,267 | 1,280 | 1,267 | 1,273 | 37,400 | 1,273 |
| 2022-04-13 | 1,241 | 1,266 | 1,241 | 1,266 | 59,800 | 1,266 |
| 2022-04-12 | 1,245 | 1,251 | 1,234 | 1,235 | 68,000 | 1,235 |
| 2022-04-11 | 1,270 | 1,274 | 1,246 | 1,251 | 70,800 | 1,251 |
| 2022-04-08 | 1,290 | 1,292 | 1,263 | 1,271 | 74,100 | 1,271 |
| 2022-04-07 | 1,284 | 1,284 | 1,257 | 1,262 | 62,100 | 1,262 |
| 2022-04-06 | 1,325 | 1,329 | 1,301 | 1,303 | 55,000 | 1,303 |
| 2022-04-05 | 1,345 | 1,346 | 1,330 | 1,335 | 65,800 | 1,335 |
| 2022-04-04 | 1,337 | 1,347 | 1,323 | 1,325 | 58,900 | 1,325 |
| 2022-04-01 | 1,310 | 1,344 | 1,308 | 1,338 | 70,000 | 1,338 |
| 2022-03-31 | 1,314 | 1,345 | 1,302 | 1,332 | 150,000 | 1,332 |
| 2022-03-30 | 1,320 | 1,320 | 1,284 | 1,297 | 88,500 | 1,297 |
| 2022-03-29 | 1,345 | 1,345 | 1,330 | 1,338 | 54,800 | 1,338 |
| 2022-03-28 | 1,343 | 1,354 | 1,334 | 1,342 | 39,100 | 1,342 |
| 2022-03-25 | 1,360 | 1,360 | 1,334 | 1,342 | 71,800 | 1,342 |
| 2022-03-24 | 1,340 | 1,347 | 1,318 | 1,347 | 58,500 | 1,347 |
| 2022-03-23 | 1,334 | 1,364 | 1,330 | 1,349 | 120,400 | 1,349 |
| 2022-03-22 | 1,333 | 1,338 | 1,313 | 1,320 | 90,700 | 1,320 |
| 2022-03-18 | 1,313 | 1,332 | 1,303 | 1,332 | 121,900 | 1,332 |
| 2022-03-17 | 1,298 | 1,312 | 1,288 | 1,312 | 99,900 | 1,312 |
| 2022-03-16 | 1,302 | 1,303 | 1,280 | 1,286 | 51,700 | 1,286 |
| 2022-03-15 | 1,273 | 1,297 | 1,270 | 1,290 | 64,900 | 1,290 |
| 2022-03-14 | 1,272 | 1,283 | 1,260 | 1,273 | 35,600 | 1,273 |
| 2022-03-11 | 1,266 | 1,270 | 1,249 | 1,256 | 56,400 | 1,256 |
| 2022-03-10 | 1,280 | 1,287 | 1,257 | 1,279 | 105,100 | 1,279 |
| 2022-03-09 | 1,230 | 1,245 | 1,217 | 1,220 | 61,700 | 1,220 |
| 2022-03-08 | 1,237 | 1,238 | 1,202 | 1,215 | 87,400 | 1,215 |
| 2022-03-07 | 1,287 | 1,293 | 1,249 | 1,253 | 88,800 | 1,253 |
| 2022-03-04 | 1,317 | 1,317 | 1,282 | 1,289 | 75,200 | 1,289 |
| 2022-03-03 | 1,330 | 1,365 | 1,324 | 1,327 | 144,900 | 1,327 |
| 2022-03-02 | 1,300 | 1,328 | 1,285 | 1,317 | 122,400 | 1,317 |
| 2022-03-01 | 1,310 | 1,326 | 1,298 | 1,315 | 109,000 | 1,315 |
| 2022-02-28 | 1,281 | 1,310 | 1,275 | 1,310 | 78,100 | 1,310 |
| 2022-02-25 | 1,267 | 1,282 | 1,260 | 1,281 | 65,200 | 1,281 |
| 2022-02-24 | 1,261 | 1,264 | 1,243 | 1,258 | 62,000 | 1,258 |
| 2022-02-22 | 1,268 | 1,281 | 1,256 | 1,278 | 61,700 | 1,278 |
| 2022-02-21 | 1,289 | 1,301 | 1,279 | 1,280 | 51,800 | 1,280 |
| 2022-02-18 | 1,295 | 1,316 | 1,281 | 1,313 | 44,900 | 1,313 |
| 2022-02-17 | 1,320 | 1,330 | 1,309 | 1,319 | 43,600 | 1,319 |
| 2022-02-16 | 1,314 | 1,330 | 1,311 | 1,330 | 99,500 | 1,330 |
| 2022-02-15 | 1,285 | 1,314 | 1,285 | 1,300 | 96,600 | 1,300 |
| 2022-02-14 | 1,280 | 1,293 | 1,276 | 1,285 | 100,300 | 1,285 |
| 2022-02-10 | 1,303 | 1,304 | 1,286 | 1,303 | 55,000 | 1,303 |
| 2022-02-09 | 1,288 | 1,307 | 1,279 | 1,294 | 77,500 | 1,294 |
| 2022-02-08 | 1,267 | 1,287 | 1,262 | 1,276 | 55,800 | 1,276 |
| 2022-02-07 | 1,252 | 1,266 | 1,236 | 1,261 | 58,400 | 1,261 |
| 2022-02-04 | 1,285 | 1,294 | 1,241 | 1,258 | 147,200 | 1,258 |
| 2022-02-03 | 1,220 | 1,316 | 1,198 | 1,272 | 339,200 | 1,272 |
| 2022-02-02 | 1,210 | 1,224 | 1,198 | 1,221 | 45,000 | 1,221 |
| 2022-02-01 | 1,214 | 1,224 | 1,193 | 1,198 | 47,300 | 1,198 |
| 2022-01-31 | 1,197 | 1,209 | 1,183 | 1,201 | 49,500 | 1,201 |
| 2022-01-28 | 1,164 | 1,189 | 1,156 | 1,189 | 77,400 | 1,189 |
| 2022-01-27 | 1,185 | 1,194 | 1,147 | 1,157 | 120,500 | 1,157 |
| 2022-01-26 | 1,180 | 1,197 | 1,161 | 1,177 | 75,900 | 1,177 |
| 2022-01-25 | 1,207 | 1,207 | 1,161 | 1,176 | 71,000 | 1,176 |
| 2022-01-24 | 1,185 | 1,209 | 1,174 | 1,205 | 40,100 | 1,205 |
| 2022-01-21 | 1,193 | 1,201 | 1,173 | 1,189 | 82,800 | 1,189 |
| 2022-01-20 | 1,197 | 1,220 | 1,191 | 1,210 | 64,400 | 1,210 |
| 2022-01-19 | 1,222 | 1,236 | 1,196 | 1,205 | 161,000 | 1,205 |
| 2022-01-18 | 1,248 | 1,254 | 1,223 | 1,235 | 101,300 | 1,235 |
| 2022-01-17 | 1,275 | 1,279 | 1,247 | 1,247 | 48,900 | 1,247 |
| 2022-01-14 | 1,267 | 1,269 | 1,250 | 1,262 | 82,600 | 1,262 |
| 2022-01-13 | 1,293 | 1,294 | 1,271 | 1,272 | 45,500 | 1,272 |
| 2022-01-12 | 1,289 | 1,304 | 1,286 | 1,287 | 41,800 | 1,287 |
| 2022-01-11 | 1,285 | 1,285 | 1,260 | 1,273 | 65,900 | 1,273 |
| 2022-01-07 | 1,308 | 1,314 | 1,276 | 1,284 | 53,500 | 1,284 |
| 2022-01-06 | 1,330 | 1,330 | 1,300 | 1,300 | 55,100 | 1,300 |
| 2022-01-05 | 1,334 | 1,340 | 1,324 | 1,336 | 66,000 | 1,336 |
| 2022-01-04 | 1,334 | 1,335 | 1,312 | 1,335 | 44,700 | 1,335 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
