6507 シンフォニアテクノロジー(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	275	278	273	273	131,000	1,325.24
1986-12-26	278	280	270	271	125,000	1,315.53
1986-12-25	275	283	274	283	154,000	1,373.79
1986-12-24	271	274	270	273	140,000	1,325.24
1986-12-23	279	279	270	271	127,000	1,315.53
1986-12-22	278	280	278	279	52,000	1,354.37
1986-12-19	280	280	273	273	141,000	1,325.24
1986-12-18	288	290	285	288	89,000	1,398.06
1986-12-17	289	291	288	289	92,000	1,402.91
1986-12-16	288	292	288	290	107,000	1,407.77
1986-12-15	291	294	288	290	98,000	1,407.77
1986-12-12	298	298	290	290	242,000	1,407.77
1986-12-11	300	300	298	298	145,000	1,446.60
1986-12-10	297	300	297	298	119,000	1,446.60
1986-12-09	302	302	296	297	87,000	1,441.75
1986-12-08	304	315	295	297	211,000	1,441.75
1986-12-06	296	300	290	300	70,000	1,456.31
1986-12-05	290	300	290	296	302,000	1,436.89
1986-12-04	288	294	288	291	187,000	1,412.62
1986-12-03	294	295	288	288	159,000	1,398.06
1986-12-02	294	298	290	294	60,000	1,427.18
1986-12-01	287	294	287	289	67,000	1,402.91
1986-11-29	288	289	285	289	107,000	1,402.91
1986-11-28	293	300	285	285	302,000	1,383.50
1986-11-27	290	290	286	290	72,000	1,407.77
1986-11-26	299	299	293	296	55,000	1,436.89
1986-11-25	290	303	290	296	121,000	1,436.89
1986-11-22	285	290	285	290	118,000	1,407.77
1986-11-21	287	288	283	284	104,000	1,378.64
1986-11-20	288	290	285	285	83,000	1,383.50
1986-11-19	293	293	282	288	145,000	1,398.06
1986-11-18	295	300	293	293	102,000	1,422.33
1986-11-17	299	300	295	295	119,000	1,432.04
1986-11-14	299	300	295	298	85,000	1,446.60
1986-11-13	300	302	295	295	99,000	1,432.04
1986-11-12	309	310	301	301	145,000	1,461.17
1986-11-11	310	310	306	308	140,000	1,495.15
1986-11-10	306	315	305	310	144,000	1,504.85
1986-11-07	324	324	308	310	868,000	1,504.85
1986-11-06	290	329	287	329	1,123,000	1,597.09
1986-11-05	280	298	280	285	406,000	1,383.50
1986-11-04	268	277	266	275	274,000	1,334.95
1986-11-01	255	265	255	265	277,000	1,286.41
1986-10-31	253	259	252	255	163,000	1,237.86
1986-10-30	245	250	245	250	210,000	1,213.59
1986-10-29	251	252	245	247	129,000	1,199.03
1986-10-28	251	254	247	247	174,000	1,199.03
1986-10-27	253	258	250	251	105,000	1,218.45
1986-10-25	251	256	251	254	85,000	1,233.01
1986-10-24	255	260	253	253	395,000	1,228.16
1986-10-23	245	250	231	249	261,000	1,208.74
1986-10-22	260	263	245	245	124,000	1,189.32
1986-10-21	267	267	250	258	136,000	1,252.43
1986-10-20	272	272	265	267	48,000	1,296.12
1986-10-17	272	279	267	267	128,000	1,296.12
1986-10-16	270	275	267	267	89,000	1,296.12
1986-10-15	279	280	275	275	68,000	1,334.95
1986-10-14	282	282	275	280	69,000	1,359.22
1986-10-13	282	283	279	280	32,000	1,359.22
1986-10-09	281	283	276	280	65,000	1,359.22
1986-10-08	276	276	275	276	34,000	1,339.81
1986-10-07	280	283	276	283	56,000	1,373.79
1986-10-06	281	284	279	279	125,000	1,354.37
1986-10-04	280	283	275	276	190,000	1,339.81
1986-10-03	273	278	265	275	289,000	1,334.95
1986-10-02	279	280	270	278	185,000	1,349.51
1986-10-01	276	285	271	283	253,000	1,373.79
1986-09-30	270	284	270	277	234,000	1,344.66
1986-09-29	280	285	270	270	268,000	1,310.68
1986-09-27	285	288	280	288	114,000	1,398.06
1986-09-26	300	301	290	290	178,000	1,407.77
1986-09-25	305	306	300	301	98,000	1,461.17
1986-09-24	306	310	300	300	138,000	1,456.31
1986-09-22	305	305	300	304	77,000	1,475.73
1986-09-19	314	320	312	312	70,000	1,514.56
1986-09-18	312	319	310	319	221,000	1,548.54
1986-09-17	323	323	305	312	121,000	1,514.56
1986-09-16	330	330	325	325	80,000	1,577.67
1986-09-12	327	330	321	327	120,000	1,587.38
1986-09-11	337	337	332	336	84,000	1,631.07
1986-09-10	343	345	334	334	158,000	1,621.36
1986-09-09	349	350	347	348	31,000	1,689.32
1986-09-08	346	354	346	354	109,000	1,718.45
1986-09-06	345	350	344	345	72,000	1,674.76
1986-09-05	341	345	335	344	180,000	1,669.90
1986-09-04	330	335	330	331	153,000	1,606.80
1986-09-03	331	335	327	329	226,000	1,597.09
1986-09-02	330	334	326	330	163,000	1,601.94
1986-09-01	340	345	320	326	247,000	1,582.52
1986-08-30	345	348	340	340	139,000	1,650.49
1986-08-29	348	350	347	347	90,000	1,684.47
1986-08-28	352	352	347	347	133,000	1,684.47
1986-08-27	350	355	347	350	224,000	1,699.03
1986-08-26	351	355	346	347	340,000	1,684.47
1986-08-25	350	353	345	350	229,000	1,699.03
1986-08-23	354	360	351	352	217,000	1,708.74
1986-08-22	343	355	343	349	194,000	1,694.17
1986-08-21	358	360	340	340	255,000	1,650.49
1986-08-20	367	375	361	362	293,000	1,757.28
1986-08-19	369	375	367	371	239,000	1,800.97
1986-08-18	366	373	365	368	95,000	1,786.41
1986-08-15	380	387	370	370	327,000	1,796.12
1986-08-14	369	375	366	375	228,000	1,820.39
1986-08-13	366	368	366	366	82,000	1,776.70
1986-08-12	373	375	366	375	103,000	1,820.39
1986-08-11	375	378	368	368	147,000	1,786.41
1986-08-08	376	380	373	375	184,000	1,820.39
1986-08-07	373	377	370	373	165,000	1,810.68
1986-08-06	371	380	368	368	184,000	1,786.41
1986-08-05	364	370	361	370	194,000	1,796.12
1986-08-04	361	370	360	360	103,000	1,747.57
1986-08-02	365	370	362	366	109,000	1,776.70
1986-08-01	360	370	358	365	169,000	1,771.84
1986-07-31	361	375	360	360	277,000	1,747.57
1986-07-30	370	370	361	365	250,000	1,771.84
1986-07-29	372	377	370	370	213,000	1,796.12
1986-07-28	386	389	377	377	173,000	1,830.10
1986-07-26	386	386	378	386	137,000	1,873.79
1986-07-25	381	385	375	377	152,000	1,830.10
1986-07-24	389	393	381	381	206,000	1,849.51
1986-07-23	382	386	378	379	265,000	1,839.81
1986-07-22	380	385	377	378	156,000	1,834.95
1986-07-21	385	390	371	375	302,000	1,820.39
1986-07-19	390	390	380	380	316,000	1,844.66
1986-07-18	409	414	390	390	729,000	1,893.20
1986-07-17	391	409	390	405	737,000	1,966.02
1986-07-16	404	407	390	390	543,000	1,893.20
1986-07-15	418	418	409	410	721,000	1,990.29
1986-07-14	420	427	416	420	1,721,000	2,038.83
1986-07-11	409	420	406	415	2,369,999	2,014.56
1986-07-10	403	413	401	401	1,227,000	1,946.60
1986-07-09	420	424	401	401	6,285,999	1,946.60
1986-07-08	380	409	376	404	4,398,999	1,961.17
1986-07-07	383	385	375	380	373,000	1,844.66
1986-07-05	372	380	371	380	421,000	1,844.66
1986-07-04	373	375	365	375	364,000	1,820.39
1986-07-03	376	380	366	373	308,000	1,810.68
1986-07-02	367	375	365	375	255,000	1,820.39
1986-07-01	365	367	365	367	157,000	1,781.55
1986-06-30	366	371	365	365	243,000	1,771.84
1986-06-28	373	373	365	365	242,000	1,771.84
1986-06-27	378	380	368	368	402,000	1,786.41
1986-06-26	381	381	373	373	309,000	1,810.68
1986-06-25	385	389	380	380	536,000	1,844.66
1986-06-24	372	385	371	375	483,000	1,820.39
1986-06-23	375	375	371	371	152,000	1,800.97
1986-06-21	379	379	371	371	173,000	1,800.97
1986-06-20	379	380	375	375	208,000	1,820.39
1986-06-19	378	378	375	375	185,000	1,820.39
1986-06-18	378	380	371	376	362,000	1,825.24
1986-06-17	383	384	375	379	344,000	1,839.81
1986-06-16	391	392	376	378	778,000	1,834.95
1986-06-13	385	394	376	386	4,417,999	1,873.79
1986-06-12	362	375	360	375	1,300,000	1,820.39
1986-06-11	360	364	357	357	415,000	1,733.01
1986-06-10	359	362	357	362	369,000	1,757.28
1986-06-09	365	365	360	360	236,000	1,747.57
1986-06-07	360	363	359	361	153,000	1,752.43
1986-06-06	361	365	359	359	411,000	1,742.72
1986-06-05	366	368	360	360	471,000	1,747.57
1986-06-04	366	370	363	366	226,000	1,776.70
1986-06-03	370	370	362	366	407,000	1,776.70
1986-06-02	364	373	364	371	442,000	1,800.97
1986-05-31	361	364	360	361	84,000	1,752.43
1986-05-30	364	364	358	362	502,000	1,757.28
1986-05-29	361	364	358	363	198,000	1,762.14
1986-05-28	360	361	358	361	315,000	1,752.43
1986-05-27	366	370	357	362	397,000	1,757.28
1986-05-26	375	375	371	372	258,000	1,805.83
1986-05-24	371	374	370	370	417,000	1,796.12
1986-05-23	362	375	360	374	498,000	1,815.53
1986-05-22	364	364	360	360	267,000	1,747.57
1986-05-21	365	370	360	360	372,000	1,747.57
1986-05-20	368	368	360	360	292,000	1,747.57
1986-05-19	369	369	365	365	168,000	1,771.84
1986-05-17	369	370	362	362	174,000	1,757.28
1986-05-16	374	375	365	365	372,000	1,771.84
1986-05-15	375	378	371	372	305,000	1,805.83
1986-05-14	375	380	373	374	479,000	1,815.53
1986-05-13	378	382	369	370	725,000	1,796.12
1986-05-12	376	380	373	375	642,000	1,820.39
1986-05-09	382	382	365	371	612,000	1,800.97
1986-05-08	385	387	378	378	708,000	1,834.95
1986-05-07	372	386	368	385	1,014,000	1,868.93
1986-05-06	376	380	367	367	648,000	1,781.55
1986-05-02	378	382	373	373	942,000	1,810.68
1986-05-01	386	388	375	375	1,135,000	1,820.39
1986-04-30	395	395	383	388	2,325,999	1,883.50
1986-04-28	396	405	388	390	8,719,998	1,893.20
1986-04-26	374	380	368	380	1,621,000	1,844.66
1986-04-25	371	374	359	369	1,260,000	1,791.26
1986-04-24	383	383	361	371	2,893,999	1,800.97
1986-04-23	370	383	363	378	12,053,997	1,834.95
1986-04-22	338	360	336	360	2,241,000	1,747.57
1986-04-21	339	340	336	336	288,000	1,631.07
1986-04-19	339	339	330	339	227,000	1,645.63
1986-04-18	340	342	330	339	680,000	1,645.63
1986-04-17	330	340	325	340	1,101,000	1,650.49
1986-04-16	318	320	313	320	194,000	1,553.40
1986-04-15	318	318	310	310	83,000	1,504.85
1986-04-14	318	320	313	313	51,000	1,519.42
1986-04-11	315	318	313	318	107,000	1,543.69
1986-04-10	320	320	315	315	106,000	1,529.13
1986-04-09	320	320	313	318	125,000	1,543.69
1986-04-08	320	320	312	313	86,000	1,519.42
1986-04-07	315	320	310	310	105,000	1,504.85
1986-04-05	320	322	316	320	63,000	1,553.40
1986-04-04	318	322	315	316	145,000	1,533.98
1986-04-03	319	323	318	318	94,000	1,543.69
1986-04-02	310	320	308	320	134,000	1,553.40
1986-04-01	318	322	310	310	179,000	1,504.85
1986-03-31	315	315	310	315	140,000	1,529.13
1986-03-29	310	315	308	308	50,000	1,495.15
1986-03-28	308	315	308	315	106,000	1,529.13
1986-03-27	304	315	304	315	156,000	1,529.13
1986-03-26	305	318	300	318	122,000	1,543.69
1986-03-25	309	309	300	300	133,000	1,456.31
1986-03-24	310	311	309	309	138,000	1,500
1986-03-22	311	314	308	308	185,000	1,495.15
1986-03-20	310	315	308	310	163,000	1,504.85
1986-03-19	310	315	305	309	204,000	1,500
1986-03-18	329	329	315	315	323,000	1,529.13
1986-03-17	328	329	322	325	231,000	1,577.67
1986-03-15	330	330	326	327	175,000	1,587.38
1986-03-14	328	336	326	330	240,000	1,601.94
1986-03-13	331	335	323	330	332,000	1,601.94
1986-03-12	330	337	328	337	392,000	1,635.92
1986-03-11	334	334	325	328	349,000	1,592.23
1986-03-10	336	339	329	331	277,000	1,606.80
1986-03-07	340	342	332	332	260,000	1,611.65
1986-03-06	336	344	336	338	406,000	1,640.78
1986-03-05	350	350	335	341	1,365,000	1,655.34
1986-03-04	331	349	331	347	1,997,000	1,684.47
1986-03-03	320	330	320	330	323,000	1,601.94
1986-03-01	326	329	325	325	246,000	1,577.67
1986-02-28	330	330	325	325	275,000	1,577.67
1986-02-27	333	336	327	330	235,000	1,601.94
1986-02-26	330	330	325	330	290,000	1,601.94
1986-02-25	333	333	325	328	259,000	1,592.23
1986-02-24	331	334	321	321	202,000	1,558.25
1986-02-22	331	335	326	326	233,000	1,582.52
1986-02-21	343	343	330	336	436,000	1,631.07
1986-02-20	325	344	325	339	1,433,000	1,645.63
1986-02-19	325	325	318	318	159,000	1,543.69
1986-02-18	329	329	320	320	300,000	1,553.40
1986-02-17	330	330	323	324	193,000	1,572.82
1986-02-15	333	333	321	323	214,000	1,567.96
1986-02-14	314	333	313	328	384,000	1,592.23
1986-02-13	316	319	312	313	203,000	1,519.42
1986-02-12	312	320	310	316	387,000	1,533.98
1986-02-10	318	322	310	310	259,000	1,504.85
1986-02-07	319	325	319	321	444,000	1,558.25
1986-02-06	333	334	323	324	424,000	1,572.82
1986-02-05	334	338	325	332	850,000	1,611.65
1986-02-04	343	343	326	334	1,176,000	1,621.36
1986-02-03	341	353	336	338	3,942,999	1,640.78
1986-02-01	322	335	320	331	2,316,999	1,606.80
1986-01-31	321	323	310	317	1,620,000	1,538.83
1986-01-30	305	326	304	323	2,850,999	1,567.96
1986-01-29	292	298	290	298	256,000	1,446.60
1986-01-28	296	296	288	290	174,000	1,407.77
1986-01-27	301	301	295	296	351,000	1,436.89
1986-01-25	295	302	293	301	803,000	1,461.17
1986-01-24	290	294	289	290	369,000	1,407.77
1986-01-23	281	290	279	289	248,000	1,402.91
1986-01-22	275	280	274	279	176,000	1,354.37
1986-01-21	275	277	275	275	53,000	1,334.95
1986-01-20	280	282	275	275	72,000	1,334.95
1986-01-18	280	280	275	280	47,000	1,359.22
1986-01-17	282	282	274	274	114,000	1,330.10
1986-01-16	280	282	273	273	109,000	1,325.24
1986-01-14	275	278	272	278	76,000	1,349.51
1986-01-13	275	275	273	273	50,000	1,325.24
1986-01-10	275	275	273	274	86,000	1,330.10
1986-01-09	279	280	275	276	93,000	1,339.81
1986-01-08	275	280	275	280	62,000	1,359.22
1986-01-07	279	279	275	275	59,000	1,334.95
1986-01-06	285	285	275	275	56,000	1,334.95
1986-01-04	275	279	271	271	56,000	1,315.53

分割・併合履歴： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株