6507 シンフォニアテクノロジー(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	413	425	413	425	355,000	2,063.11
1987-12-26	445	445	430	433	320,000	2,101.94
1987-12-25	461	475	445	446	604,000	2,165.05
1987-12-24	470	470	461	462	368,000	2,242.72
1987-12-23	466	474	461	463	464,000	2,247.57
1987-12-22	484	484	465	465	584,000	2,257.28
1987-12-21	481	490	475	475	466,000	2,305.83
1987-12-18	485	485	480	480	649,000	2,330.10
1987-12-17	500	504	485	486	1,095,000	2,359.22
1987-12-16	513	513	490	496	960,000	2,407.77
1987-12-15	513	515	499	503	1,759,000	2,441.75
1987-12-14	516	525	503	503	1,535,000	2,441.75
1987-12-11	520	540	505	506	4,671,999	2,456.31
1987-12-10	500	554	498	524	15,044,997	2,543.69
1987-12-09	494	499	489	491	1,322,000	2,383.50
1987-12-08	495	502	488	489	2,155,000	2,373.79
1987-12-07	505	506	485	488	2,035,000	2,368.93
1987-12-05	495	504	492	496	2,195,000	2,407.77
1987-12-04	515	529	487	492	7,132,998	2,388.35
1987-12-03	525	540	501	525	20,140,996	2,548.54
1987-12-02	445	515	441	515	23,608,995	2,500
1987-12-01	391	439	390	435	3,465,999	2,111.65
1987-11-30	395	398	390	396	196,000	1,922.33
1987-11-28	402	405	395	405	224,000	1,966.02
1987-11-27	405	407	400	405	377,000	1,966.02
1987-11-26	405	406	400	405	273,000	1,966.02
1987-11-25	410	410	400	400	542,000	1,941.75
1987-11-24	402	404	398	404	319,000	1,961.17
1987-11-20	380	398	380	390	273,000	1,893.20
1987-11-19	386	388	378	378	140,000	1,834.95
1987-11-18	384	387	377	387	153,000	1,878.64
1987-11-17	388	390	388	388	155,000	1,883.50
1987-11-16	398	399	387	394	159,000	1,912.62
1987-11-13	404	404	395	399	368,000	1,936.89
1987-11-12	375	385	370	384	300,000	1,864.08
1987-11-11	370	379	345	360	357,000	1,747.57
1987-11-10	386	391	365	365	368,000	1,771.84
1987-11-09	407	407	386	386	293,000	1,873.79
1987-11-07	400	409	398	404	224,000	1,961.17
1987-11-06	407	415	403	405	509,000	1,966.02
1987-11-05	413	415	395	405	466,000	1,966.02
1987-11-04	415	423	411	418	1,240,000	2,029.13
1987-11-02	426	431	417	420	2,545,999	2,038.83
1987-10-31	410	427	410	423	2,847,999	2,053.40
1987-10-30	407	407	402	406	1,532,000	1,970.87
1987-10-29	386	407	380	397	1,720,000	1,927.18
1987-10-28	380	391	380	388	636,000	1,883.50
1987-10-27	370	380	369	375	477,000	1,820.39
1987-10-26	381	384	362	374	408,000	1,815.53
1987-10-24	383	390	382	383	505,000	1,859.22
1987-10-23	371	384	370	378	517,000	1,834.95
1987-10-22	400	400	385	386	1,093,000	1,873.79
1987-10-21	384	384	371	380	912,000	1,844.66
1987-10-20	319	319	319	319	381,000	1,548.54
1987-10-19	395	400	394	399	512,000	1,936.89
1987-10-16	399	410	396	410	805,000	1,990.29
1987-10-15	396	406	391	401	954,000	1,946.60
1987-10-14	405	408	396	396	654,000	1,922.33
1987-10-13	390	408	390	396	724,000	1,922.33
1987-10-12	399	399	390	390	337,000	1,893.20
1987-10-09	408	408	395	398	657,000	1,932.04
1987-10-08	400	414	400	409	1,370,000	1,985.44
1987-10-07	397	407	396	398	1,651,000	1,932.04
1987-10-06	392	412	391	412	3,991,999	2,000
1987-10-05	381	392	381	392	1,336,000	1,902.91
1987-10-03	375	380	374	378	510,000	1,834.95
1987-10-02	368	374	363	374	269,000	1,815.53
1987-10-01	368	370	365	365	174,000	1,771.84
1987-09-30	365	369	360	368	241,000	1,786.41
1987-09-29	374	375	360	360	241,000	1,747.57
1987-09-28	370	374	365	370	257,000	1,796.12
1987-09-26	370	370	368	370	120,000	1,796.12
1987-09-25	362	369	362	363	153,000	1,762.14
1987-09-24	370	370	360	360	343,000	1,747.57
1987-09-22	367	370	365	370	249,000	1,796.12
1987-09-21	372	380	372	372	505,000	1,805.83
1987-09-18	367	376	364	374	393,000	1,815.53
1987-09-17	365	369	360	364	215,000	1,766.99
1987-09-16	368	370	366	367	204,000	1,781.55
1987-09-14	375	380	366	368	616,000	1,786.41
1987-09-11	365	373	365	370	849,000	1,796.12
1987-09-10	354	362	353	360	425,000	1,747.57
1987-09-09	350	356	350	352	161,000	1,708.74
1987-09-08	350	353	345	350	135,000	1,699.03
1987-09-07	360	360	350	350	253,000	1,699.03
1987-09-05	365	366	360	363	392,000	1,762.14
1987-09-04	366	369	360	364	852,000	1,766.99
1987-09-03	347	370	347	361	1,181,000	1,752.43
1987-09-02	349	350	347	347	292,000	1,684.47
1987-09-01	349	349	347	349	163,000	1,694.17
1987-08-31	347	350	345	347	157,000	1,684.47
1987-08-29	345	347	341	345	138,000	1,674.76
1987-08-28	345	345	341	345	377,000	1,674.76
1987-08-27	344	345	341	345	210,000	1,674.76
1987-08-26	345	345	341	341	186,000	1,655.34
1987-08-25	344	345	341	341	93,000	1,655.34
1987-08-24	344	345	341	344	52,000	1,669.90
1987-08-22	339	345	338	344	59,000	1,669.90
1987-08-21	335	339	335	339	74,000	1,645.63
1987-08-20	331	336	331	332	70,000	1,611.65
1987-08-19	335	335	330	330	114,000	1,601.94
1987-08-18	345	345	333	339	246,000	1,645.63
1987-08-17	355	355	346	347	319,000	1,684.47
1987-08-14	348	352	347	351	455,000	1,703.88
1987-08-13	340	347	338	347	342,000	1,684.47
1987-08-12	337	339	337	337	115,000	1,635.92
1987-08-11	337	338	335	337	164,000	1,635.92
1987-08-10	342	342	335	337	82,000	1,635.92
1987-08-07	335	338	333	337	128,000	1,635.92
1987-08-06	331	335	331	332	98,000	1,611.65
1987-08-05	332	335	331	333	63,000	1,616.50
1987-08-04	332	334	328	331	156,000	1,606.80
1987-08-03	335	335	331	331	130,000	1,606.80
1987-08-01	335	338	330	330	101,000	1,601.94
1987-07-31	338	338	330	332	187,000	1,611.65
1987-07-30	337	337	328	328	281,000	1,592.23
1987-07-29	328	328	321	327	135,000	1,587.38
1987-07-28	320	321	318	318	70,000	1,543.69
1987-07-27	325	325	315	318	79,000	1,543.69
1987-07-25	315	324	312	324	214,000	1,572.82
1987-07-24	314	325	311	325	132,000	1,577.67
1987-07-23	315	315	311	314	66,000	1,524.27
1987-07-22	315	318	313	315	120,000	1,529.13
1987-07-21	315	318	311	311	158,000	1,509.71
1987-07-20	332	333	325	325	145,000	1,577.67
1987-07-17	331	335	328	330	81,000	1,601.94
1987-07-16	338	340	330	331	140,000	1,606.80
1987-07-15	335	340	330	333	129,000	1,616.50
1987-07-14	332	335	328	335	142,000	1,626.21
1987-07-13	330	335	328	330	63,000	1,601.94
1987-07-10	327	330	325	325	137,000	1,577.67
1987-07-09	325	330	325	326	90,000	1,582.52
1987-07-08	329	329	323	325	106,000	1,577.67
1987-07-07	336	336	330	330	92,000	1,601.94
1987-07-06	340	344	335	335	115,000	1,626.21
1987-07-04	343	343	336	336	115,000	1,631.07
1987-07-03	346	348	340	343	229,000	1,665.05
1987-07-02	343	347	339	345	336,000	1,674.76
1987-07-01	345	349	340	340	228,000	1,650.49
1987-06-30	344	349	336	346	143,000	1,679.61
1987-06-29	350	354	335	340	193,000	1,650.49
1987-06-27	350	354	347	350	109,000	1,699.03
1987-06-26	357	360	350	355	580,000	1,723.30
1987-06-25	345	351	343	349	517,000	1,694.17
1987-06-24	344	345	340	345	380,000	1,674.76
1987-06-23	330	338	330	338	193,000	1,640.78
1987-06-22	340	344	335	335	158,000	1,626.21
1987-06-19	335	338	333	337	162,000	1,635.92
1987-06-18	339	343	331	332	233,000	1,611.65
1987-06-17	335	340	335	338	126,000	1,640.78
1987-06-16	344	344	335	335	159,000	1,626.21
1987-06-15	342	345	338	341	237,000	1,655.34
1987-06-12	341	345	336	341	281,000	1,655.34
1987-06-11	340	344	330	331	376,000	1,606.80
1987-06-10	345	347	340	341	228,000	1,655.34
1987-06-09	353	353	344	345	316,000	1,674.76
1987-06-08	354	355	347	350	558,000	1,699.03
1987-06-06	347	354	344	350	609,000	1,699.03
1987-06-05	348	367	348	352	2,644,999	1,708.74
1987-06-04	340	348	339	345	989,000	1,674.76
1987-06-03	340	345	339	340	532,000	1,650.49
1987-06-02	341	347	341	345	568,000	1,674.76
1987-06-01	336	347	336	337	515,000	1,635.92
1987-05-30	326	335	325	334	320,000	1,621.36
1987-05-29	317	325	315	325	412,000	1,577.67
1987-05-28	322	322	315	315	391,000	1,529.13
1987-05-27	318	326	318	318	326,000	1,543.69
1987-05-26	315	318	313	313	139,000	1,519.42
1987-05-25	315	318	313	313	69,000	1,519.42
1987-05-23	314	315	310	310	130,000	1,504.85
1987-05-22	314	314	310	314	173,000	1,524.27
1987-05-21	316	318	310	310	160,000	1,504.85
1987-05-20	319	319	312	314	137,000	1,524.27
1987-05-19	323	323	315	319	168,000	1,548.54
1987-05-18	309	324	309	324	434,000	1,572.82
1987-05-15	302	315	302	314	741,000	1,524.27
1987-05-14	304	322	304	322	450,000	1,563.11
1987-05-13	314	315	312	314	259,000	1,524.27
1987-05-12	314	315	308	314	373,000	1,524.27
1987-05-11	308	314	308	314	109,000	1,524.27
1987-05-08	292	310	292	308	326,000	1,495.15
1987-05-07	314	315	300	301	145,000	1,461.17
1987-05-06	295	310	295	310	186,000	1,504.85
1987-05-02	305	311	305	310	179,000	1,504.85
1987-05-01	316	316	312	312	157,000	1,514.56
1987-04-30	308	311	305	311	237,000	1,509.71
1987-04-28	310	313	303	303	146,000	1,470.87
1987-04-27	320	320	315	315	520,000	1,529.13
1987-04-25	325	329	320	320	151,000	1,553.40
1987-04-24	334	334	320	320	258,000	1,553.40
1987-04-23	326	329	323	329	277,000	1,597.09
1987-04-22	325	333	320	326	232,000	1,582.52
1987-04-21	329	335	325	325	162,000	1,577.67
1987-04-20	325	328	310	328	227,000	1,592.23
1987-04-17	344	344	325	325	441,000	1,577.67
1987-04-16	336	342	329	342	1,125,000	1,660.19
1987-04-15	348	348	315	326	878,000	1,582.52
1987-04-14	329	352	325	350	2,598,999	1,699.03
1987-04-13	323	328	310	319	677,000	1,548.54
1987-04-10	319	320	312	320	706,000	1,553.40
1987-04-09	320	321	310	310	913,000	1,504.85
1987-04-08	310	324	305	310	803,000	1,504.85
1987-04-07	303	305	297	298	96,000	1,446.60
1987-04-06	310	310	299	301	148,000	1,461.17
1987-04-04	300	310	300	310	153,000	1,504.85
1987-04-03	300	300	295	295	84,000	1,432.04
1987-04-02	300	300	300	300	56,000	1,456.31
1987-04-01	290	295	285	285	110,000	1,383.50
1987-03-31	285	290	281	290	48,000	1,407.77
1987-03-30	301	301	290	290	133,000	1,407.77
1987-03-28	302	310	300	310	96,000	1,504.85
1987-03-27	300	305	295	297	141,000	1,441.75
1987-03-26	298	305	295	305	104,000	1,480.58
1987-03-25	301	310	295	298	273,000	1,446.60
1987-03-24	313	313	295	300	286,000	1,456.31
1987-03-23	315	320	313	314	724,000	1,524.27
1987-03-20	292	298	292	298	191,000	1,446.60
1987-03-19	295	295	290	293	275,000	1,422.33
1987-03-18	290	296	279	290	569,000	1,407.77
1987-03-17	290	293	285	290	211,000	1,407.77
1987-03-16	307	318	293	300	934,000	1,456.31
1987-03-13	284	312	284	312	693,000	1,514.56
1987-03-12	278	285	278	284	230,000	1,378.64
1987-03-11	275	278	270	275	208,000	1,334.95
1987-03-10	275	275	270	270	87,000	1,310.68
1987-03-09	268	270	265	265	171,000	1,286.41
1987-03-07	270	270	268	268	72,000	1,300.97
1987-03-06	271	271	267	267	116,000	1,296.12
1987-03-05	270	271	267	271	143,000	1,315.53
1987-03-04	280	288	271	278	230,000	1,349.51
1987-03-03	270	279	270	279	141,000	1,354.37
1987-03-02	270	270	265	267	123,000	1,296.12
1987-02-28	270	272	270	271	62,000	1,315.53
1987-02-27	275	276	270	270	120,000	1,310.68
1987-02-26	278	280	276	276	111,000	1,339.81
1987-02-25	279	280	276	277	86,000	1,344.66
1987-02-24	283	285	278	278	117,000	1,349.51
1987-02-23	285	290	283	283	62,000	1,373.79
1987-02-20	291	291	283	283	164,000	1,373.79
1987-02-19	291	298	290	290	278,000	1,407.77
1987-02-18	295	298	283	288	301,000	1,398.06
1987-02-17	284	295	283	293	371,000	1,422.33
1987-02-16	278	283	275	283	166,000	1,373.79
1987-02-13	275	278	272	273	285,000	1,325.24
1987-02-12	271	276	271	272	82,000	1,320.39
1987-02-10	277	277	271	276	103,000	1,339.81
1987-02-09	274	277	268	276	71,000	1,339.81
1987-02-07	279	280	274	274	101,000	1,330.10
1987-02-06	270	278	270	274	92,000	1,330.10
1987-02-05	270	272	265	265	260,000	1,286.41
1987-02-04	275	279	270	270	189,000	1,310.68
1987-02-03	277	279	270	275	110,000	1,334.95
1987-02-02	282	285	277	277	138,000	1,344.66
1987-01-31	275	283	275	283	75,000	1,373.79
1987-01-30	281	285	275	275	138,000	1,334.95
1987-01-29	284	287	280	280	267,000	1,359.22
1987-01-28	282	285	280	284	235,000	1,378.64
1987-01-27	281	285	280	282	276,000	1,368.93
1987-01-26	280	280	275	280	122,000	1,359.22
1987-01-24	271	276	271	275	71,000	1,334.95
1987-01-23	273	273	271	271	119,000	1,315.53
1987-01-22	273	278	273	273	97,000	1,325.24
1987-01-21	271	278	271	275	82,000	1,334.95
1987-01-20	275	280	270	271	83,000	1,315.53
1987-01-19	280	280	276	276	102,000	1,339.81
1987-01-16	276	279	275	277	129,000	1,344.66
1987-01-14	273	280	273	274	169,000	1,330.10
1987-01-13	280	284	275	277	291,000	1,344.66
1987-01-12	265	292	261	289	579,000	1,402.91
1987-01-09	260	264	251	255	917,000	1,237.86
1987-01-08	260	265	257	264	366,000	1,281.55
1987-01-07	265	270	261	261	225,000	1,266.99
1987-01-06	265	265	260	261	79,000	1,266.99
1987-01-05	263	270	263	270	84,000	1,310.68

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