6507 シンフォニアテクノロジー(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	827	828	803	815	461,000	3,956.31
1988-12-27	820	835	817	827	787,000	4,014.56
1988-12-26	840	845	815	817	898,000	3,966.02
1988-12-24	847	855	823	850	943,000	4,126.21
1988-12-23	876	878	856	856	1,395,000	4,155.34
1988-12-22	895	895	850	856	1,302,000	4,155.34
1988-12-21	901	905	869	897	3,103,999	4,354.37
1988-12-20	936	945	906	910	9,749,998	4,417.48
1988-12-19	880	908	875	906	8,491,998	4,398.06
1988-12-16	840	866	820	850	2,195,000	4,126.21
1988-12-15	854	855	828	832	1,217,000	4,038.83
1988-12-14	858	882	849	855	8,386,998	4,150.49
1988-12-13	780	849	780	834	6,060,999	4,048.54
1988-12-12	800	803	768	790	767,000	3,834.95
1988-12-09	798	799	781	795	1,195,000	3,859.22
1988-12-08	789	812	775	790	2,916,999	3,834.95
1988-12-07	798	816	777	790	3,101,999	3,834.95
1988-12-06	760	805	760	788	4,213,999	3,825.24
1988-12-05	745	759	736	752	605,000	3,650.49
1988-12-03	768	770	758	761	566,000	3,694.17
1988-12-02	740	794	739	768	3,330,999	3,728.16
1988-12-01	759	762	738	746	1,949,000	3,621.36
1988-11-30	765	779	756	758	5,108,999	3,679.61
1988-11-29	711	740	690	735	1,695,000	3,567.96
1988-11-28	730	740	706	706	768,000	3,427.18
1988-11-26	734	749	730	730	2,651,999	3,543.69
1988-11-25	715	726	690	720	2,896,999	3,495.15
1988-11-24	675	711	671	705	2,165,000	3,422.33
1988-11-22	650	680	649	665	1,051,000	3,228.16
1988-11-21	669	670	645	645	604,000	3,131.07
1988-11-18	630	661	620	659	1,222,000	3,199.03
1988-11-17	625	627	616	621	262,000	3,014.56
1988-11-16	610	615	603	605	350,000	2,936.89
1988-11-15	619	619	603	610	189,000	2,961.17
1988-11-14	606	620	605	619	107,000	3,004.85
1988-11-11	610	619	603	606	158,000	2,941.75
1988-11-10	615	620	610	611	195,000	2,966.02
1988-11-09	626	630	610	627	151,000	3,043.69
1988-11-08	628	628	605	620	99,000	3,009.71
1988-11-07	620	620	600	620	104,000	3,009.71
1988-11-05	617	620	600	610	121,000	2,961.17
1988-11-04	632	632	615	615	117,000	2,985.44
1988-11-02	630	634	627	630	237,000	3,058.25
1988-11-01	634	637	625	627	152,000	3,043.69
1988-10-31	648	648	630	630	134,000	3,058.25
1988-10-29	620	637	620	637	87,000	3,092.23
1988-10-28	622	638	610	628	258,000	3,048.54
1988-10-27	629	629	605	614	218,000	2,980.58
1988-10-26	639	640	627	630	261,000	3,058.25
1988-10-25	646	650	636	640	774,000	3,106.80
1988-10-24	619	639	615	636	719,000	3,087.38
1988-10-22	604	624	604	615	255,000	2,985.44
1988-10-21	601	610	580	596	318,000	2,893.20
1988-10-20	566	580	566	580	126,000	2,815.53
1988-10-19	565	572	555	565	80,000	2,742.72
1988-10-18	560	572	551	555	173,000	2,694.17
1988-10-17	572	572	565	565	151,000	2,742.72
1988-10-14	572	574	550	566	179,000	2,747.57
1988-10-13	582	582	570	575	154,000	2,791.26
1988-10-12	591	591	580	580	70,000	2,815.53
1988-10-11	591	598	591	597	100,000	2,898.06
1988-10-07	592	595	590	591	76,000	2,868.93
1988-10-06	601	607	590	590	103,000	2,864.08
1988-10-05	610	610	601	601	144,000	2,917.48
1988-10-04	614	614	601	602	177,000	2,922.33
1988-10-03	611	630	608	615	163,000	2,985.44
1988-10-01	611	613	605	611	114,000	2,966.02
1988-09-30	611	612	610	611	76,000	2,966.02
1988-09-29	615	615	606	610	96,000	2,961.17
1988-09-28	626	626	605	605	282,000	2,936.89
1988-09-27	606	614	603	606	112,000	2,941.75
1988-09-26	606	614	605	605	83,000	2,936.89
1988-09-24	606	614	603	605	56,000	2,936.89
1988-09-22	630	630	605	606	159,000	2,941.75
1988-09-21	610	610	601	601	173,000	2,917.48
1988-09-20	629	629	605	623	240,000	3,024.27
1988-09-19	590	630	590	629	362,000	3,053.40
1988-09-16	600	600	587	588	302,000	2,854.37
1988-09-14	610	610	596	596	346,000	2,893.20
1988-09-13	615	616	599	600	432,000	2,912.62
1988-09-12	610	610	600	610	67,000	2,961.17
1988-09-09	609	610	600	610	94,000	2,961.17
1988-09-08	607	610	606	609	54,000	2,956.31
1988-09-07	605	610	600	602	61,000	2,922.33
1988-09-06	606	610	600	609	44,000	2,956.31
1988-09-05	616	618	600	600	79,000	2,912.62
1988-09-03	590	618	586	615	67,000	2,985.44
1988-09-02	588	590	578	580	120,000	2,815.53
1988-09-01	595	595	570	578	208,000	2,805.83
1988-08-31	605	610	595	597	144,000	2,898.06
1988-08-30	610	610	590	595	165,000	2,888.35
1988-08-29	629	629	615	615	111,000	2,985.44
1988-08-27	631	635	610	619	137,000	3,004.85
1988-08-26	642	642	610	628	164,000	3,048.54
1988-08-25	642	650	641	642	103,000	3,116.50
1988-08-24	643	650	642	645	63,000	3,131.07
1988-08-23	655	660	645	645	117,000	3,131.07
1988-08-22	665	665	655	655	117,000	3,179.61
1988-08-19	650	655	642	655	180,000	3,179.61
1988-08-18	656	656	650	651	69,000	3,160.19
1988-08-17	655	664	650	650	102,000	3,155.34
1988-08-16	643	665	643	665	72,000	3,228.16
1988-08-15	655	674	643	643	84,000	3,121.36
1988-08-12	649	655	640	650	113,000	3,155.34
1988-08-11	615	650	615	640	199,000	3,106.80
1988-08-10	621	635	621	625	134,000	3,033.98
1988-08-09	636	639	635	639	81,000	3,101.94
1988-08-08	650	651	635	635	107,000	3,082.52
1988-08-06	625	640	621	640	157,000	3,106.80
1988-08-05	640	640	622	625	301,000	3,033.98
1988-08-04	658	660	641	641	193,000	3,111.65
1988-08-03	667	670	648	660	266,000	3,203.88
1988-08-02	670	675	660	667	178,000	3,237.86
1988-08-01	674	688	670	670	148,000	3,252.43
1988-07-30	676	685	660	679	204,000	3,296.12
1988-07-29	675	676	660	670	422,000	3,252.43
1988-07-28	683	692	680	681	253,000	3,305.83
1988-07-27	699	701	690	690	423,000	3,349.51
1988-07-26	690	701	686	699	294,000	3,393.20
1988-07-25	700	702	682	683	511,000	3,315.53
1988-07-23	714	722	713	719	439,000	3,490.29
1988-07-22	755	756	734	734	1,050,000	3,563.11
1988-07-21	770	772	755	756	2,414,999	3,669.90
1988-07-20	700	770	696	753	2,393,999	3,655.34
1988-07-19	719	729	700	701	1,856,000	3,402.91
1988-07-18	720	720	710	710	908,000	3,446.60
1988-07-15	710	715	702	710	2,537,999	3,446.60
1988-07-14	680	681	670	680	544,000	3,300.97
1988-07-13	678	683	675	676	292,000	3,281.55
1988-07-12	675	681	675	676	310,000	3,281.55
1988-07-11	684	689	676	680	333,000	3,300.97
1988-07-08	676	690	676	685	428,000	3,325.24
1988-07-07	694	698	675	675	1,249,000	3,276.70
1988-07-06	679	694	670	689	1,983,000	3,344.66
1988-07-05	655	674	651	660	866,000	3,203.88
1988-07-04	660	667	655	655	361,000	3,179.61
1988-07-02	650	665	650	663	461,000	3,218.45
1988-07-01	690	699	665	665	1,885,000	3,228.16
1988-06-30	676	695	670	686	2,139,000	3,330.10
1988-06-29	645	670	640	666	1,401,000	3,233.01
1988-06-28	643	645	635	638	562,000	3,097.09
1988-06-27	645	648	640	645	381,000	3,131.07
1988-06-25	640	641	635	640	215,000	3,106.80
1988-06-24	637	640	630	630	404,000	3,058.25
1988-06-23	649	650	635	635	440,000	3,082.52
1988-06-22	649	649	637	637	536,000	3,092.23
1988-06-21	645	648	633	645	378,000	3,131.07
1988-06-20	645	650	638	643	532,000	3,121.36
1988-06-17	625	629	620	625	463,000	3,033.98
1988-06-16	625	635	625	630	353,000	3,058.25
1988-06-15	631	635	625	625	624,000	3,033.98
1988-06-14	633	638	615	621	496,000	3,014.56
1988-06-13	620	635	620	633	456,000	3,072.82
1988-06-10	637	647	625	630	704,000	3,058.25
1988-06-09	650	652	635	647	898,000	3,140.78
1988-06-08	650	658	635	635	1,366,000	3,082.52
1988-06-07	658	664	650	651	2,300,999	3,160.19
1988-06-06	640	648	630	648	2,463,999	3,145.63
1988-06-04	611	630	609	630	1,246,000	3,058.25
1988-06-03	605	610	601	607	698,000	2,946.60
1988-06-02	609	610	599	605	1,127,000	2,936.89
1988-06-01	610	610	596	600	1,997,000	2,912.62
1988-05-31	603	615	591	593	2,369,999	2,878.64
1988-05-30	581	598	581	598	1,052,000	2,902.91
1988-05-28	595	595	584	588	1,288,000	2,854.37
1988-05-27	580	598	576	595	3,680,999	2,888.35
1988-05-26	580	582	574	575	1,143,000	2,791.26
1988-05-25	571	583	566	575	2,429,999	2,791.26
1988-05-24	579	585	561	561	4,565,999	2,723.30
1988-05-23	561	570	557	570	4,305,999	2,766.99
1988-05-20	554	561	548	548	1,962,000	2,660.19
1988-05-19	542	556	538	540	2,473,999	2,621.36
1988-05-18	540	543	536	542	610,000	2,631.07
1988-05-17	538	542	531	531	484,000	2,577.67
1988-05-16	543	543	535	540	545,000	2,621.36
1988-05-13	540	543	530	535	861,000	2,597.09
1988-05-12	530	536	521	536	778,000	2,601.94
1988-05-11	535	547	517	520	1,441,000	2,524.27
1988-05-10	511	536	510	535	736,000	2,597.09
1988-05-09	520	523	512	513	228,000	2,490.29
1988-05-07	520	529	520	523	154,000	2,538.83
1988-05-06	528	529	523	525	247,000	2,548.54
1988-05-02	529	530	522	529	445,000	2,567.96
1988-04-30	517	520	514	520	153,000	2,524.27
1988-04-28	512	520	510	512	169,000	2,485.44
1988-04-27	515	520	510	510	319,000	2,475.73
1988-04-26	518	519	508	508	336,000	2,466.02
1988-04-25	522	525	513	513	376,000	2,490.29
1988-04-23	528	528	515	519	352,000	2,519.42
1988-04-22	530	539	518	518	2,274,999	2,514.56
1988-04-21	513	529	512	524	2,096,000	2,543.69
1988-04-20	500	510	498	510	595,000	2,475.73
1988-04-19	504	508	501	505	228,000	2,451.46
1988-04-18	500	510	500	510	281,000	2,475.73
1988-04-15	488	500	488	495	327,000	2,402.91
1988-04-14	505	508	502	502	322,000	2,436.89
1988-04-13	512	514	502	502	287,000	2,436.89
1988-04-12	510	510	505	510	254,000	2,475.73
1988-04-11	507	514	505	510	250,000	2,475.73
1988-04-08	512	515	500	501	488,000	2,432.04
1988-04-07	518	518	512	512	356,000	2,485.44
1988-04-06	518	519	510	515	391,000	2,500
1988-04-05	519	525	505	513	1,546,000	2,490.29
1988-04-04	510	515	506	515	942,000	2,500
1988-04-02	500	510	500	510	365,000	2,475.73
1988-04-01	495	500	494	500	311,000	2,427.18
1988-03-31	505	505	490	494	185,000	2,398.06
1988-03-30	499	503	495	503	222,000	2,441.75
1988-03-29	486	499	486	491	177,000	2,383.50
1988-03-28	486	492	486	491	181,000	2,383.50
1988-03-26	490	490	485	486	120,000	2,359.22
1988-03-25	496	500	491	498	238,000	2,417.48
1988-03-24	503	503	497	497	197,000	2,412.62
1988-03-23	501	505	496	496	288,000	2,407.77
1988-03-22	504	509	499	499	220,000	2,422.33
1988-03-18	506	510	499	505	485,000	2,451.46
1988-03-17	510	514	506	506	340,000	2,456.31
1988-03-16	514	519	502	506	962,000	2,456.31
1988-03-15	492	505	492	505	627,000	2,451.46
1988-03-14	500	500	490	497	250,000	2,412.62
1988-03-11	494	508	488	500	626,000	2,427.18
1988-03-10	498	505	490	498	540,000	2,417.48
1988-03-09	491	499	490	498	316,000	2,417.48
1988-03-08	490	490	485	486	173,000	2,359.22
1988-03-07	497	500	492	495	226,000	2,402.91
1988-03-05	490	499	483	499	172,000	2,422.33
1988-03-04	497	500	480	480	396,000	2,330.10
1988-03-03	506	509	490	492	653,000	2,388.35
1988-03-02	481	506	481	500	1,538,000	2,427.18
1988-03-01	476	479	470	477	369,000	2,315.53
1988-02-29	471	475	470	471	154,000	2,286.41
1988-02-27	470	475	468	470	139,000	2,281.55
1988-02-26	470	475	468	470	257,000	2,281.55
1988-02-25	473	475	470	470	135,000	2,281.55
1988-02-24	470	473	469	473	169,000	2,296.12
1988-02-23	478	480	468	468	152,000	2,271.84
1988-02-22	470	475	468	468	171,000	2,271.84
1988-02-19	464	475	460	466	230,000	2,262.14
1988-02-18	476	477	462	474	312,000	2,300.97
1988-02-17	476	480	475	480	252,000	2,330.10
1988-02-16	494	495	475	477	257,000	2,315.53
1988-02-15	500	500	485	490	543,000	2,378.64
1988-02-12	493	498	490	498	805,000	2,417.48
1988-02-10	482	490	481	488	771,000	2,368.93
1988-02-09	468	475	462	475	208,000	2,305.83
1988-02-08	468	469	460	464	280,000	2,252.43
1988-02-06	453	458	451	453	83,000	2,199.03
1988-02-05	458	459	453	453	220,000	2,199.03
1988-02-04	454	465	453	458	331,000	2,223.30
1988-02-03	460	460	453	453	165,000	2,199.03
1988-02-02	453	463	453	455	206,000	2,208.74
1988-02-01	465	467	456	458	174,000	2,223.30
1988-01-30	455	460	451	460	127,000	2,233.01
1988-01-29	455	460	452	460	155,000	2,233.01
1988-01-28	455	460	450	451	291,000	2,189.32
1988-01-27	452	462	451	451	267,000	2,189.32
1988-01-26	465	465	456	456	179,000	2,213.59
1988-01-25	455	460	448	455	349,000	2,208.74
1988-01-23	460	465	450	450	323,000	2,184.47
1988-01-22	469	470	460	460	364,000	2,233.01
1988-01-21	470	475	460	460	248,000	2,233.01
1988-01-20	471	479	470	471	191,000	2,286.41
1988-01-19	489	489	470	470	270,000	2,281.55
1988-01-18	480	489	475	485	426,000	2,354.37
1988-01-14	455	470	450	465	706,000	2,257.28
1988-01-13	465	475	455	459	362,000	2,228.16
1988-01-12	482	490	465	465	415,000	2,257.28
1988-01-11	471	483	471	480	613,000	2,330.10
1988-01-08	510	510	475	476	1,491,000	2,310.68
1988-01-07	470	510	470	505	2,116,000	2,451.46
1988-01-06	471	473	461	467	592,000	2,266.99
1988-01-05	470	480	456	456	680,000	2,213.59
1988-01-04	430	460	420	460	314,000	2,233.01

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