6507 シンフォニアテクノロジー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 602 | 614 | 600 | 601 | 77,000 | 3,005 |
| 1991-12-27 | 615 | 615 | 597 | 605 | 58,000 | 3,025 |
| 1991-12-26 | 615 | 615 | 602 | 615 | 85,000 | 3,075 |
| 1991-12-25 | 618 | 618 | 602 | 615 | 73,000 | 3,075 |
| 1991-12-24 | 619 | 621 | 600 | 618 | 61,000 | 3,090 |
| 1991-12-20 | 610 | 620 | 606 | 609 | 77,000 | 3,045 |
| 1991-12-19 | 642 | 642 | 621 | 621 | 92,000 | 3,105 |
| 1991-12-18 | 632 | 642 | 632 | 642 | 33,000 | 3,210 |
| 1991-12-17 | 630 | 640 | 630 | 640 | 66,000 | 3,200 |
| 1991-12-16 | 640 | 640 | 630 | 630 | 36,000 | 3,150 |
| 1991-12-13 | 621 | 630 | 619 | 630 | 145,000 | 3,150 |
| 1991-12-12 | 615 | 620 | 610 | 615 | 51,000 | 3,075 |
| 1991-12-11 | 626 | 626 | 610 | 615 | 82,000 | 3,075 |
| 1991-12-10 | 624 | 624 | 616 | 616 | 21,000 | 3,080 |
| 1991-12-09 | 650 | 650 | 623 | 623 | 14,000 | 3,115 |
| 1991-12-06 | 650 | 650 | 640 | 640 | 22,000 | 3,200 |
| 1991-12-05 | 630 | 651 | 625 | 650 | 131,000 | 3,250 |
| 1991-12-04 | 603 | 619 | 603 | 615 | 142,000 | 3,075 |
| 1991-12-03 | 598 | 611 | 597 | 597 | 92,000 | 2,985 |
| 1991-12-02 | 618 | 618 | 597 | 597 | 34,000 | 2,985 |
| 1991-11-29 | 630 | 630 | 620 | 620 | 135,000 | 3,100 |
| 1991-11-28 | 630 | 632 | 628 | 630 | 174,000 | 3,150 |
| 1991-11-27 | 650 | 655 | 628 | 633 | 74,000 | 3,165 |
| 1991-11-26 | 665 | 665 | 635 | 655 | 63,000 | 3,275 |
| 1991-11-25 | 655 | 657 | 655 | 655 | 26,000 | 3,275 |
| 1991-11-22 | 671 | 671 | 655 | 665 | 46,000 | 3,325 |
| 1991-11-21 | 667 | 670 | 661 | 661 | 121,000 | 3,305 |
| 1991-11-20 | 675 | 675 | 661 | 661 | 28,000 | 3,305 |
| 1991-11-19 | 680 | 680 | 672 | 675 | 30,000 | 3,375 |
| 1991-11-18 | 662 | 685 | 660 | 670 | 102,000 | 3,350 |
| 1991-11-15 | 681 | 699 | 670 | 699 | 63,000 | 3,495 |
| 1991-11-14 | 690 | 690 | 680 | 680 | 51,000 | 3,400 |
| 1991-11-13 | 700 | 700 | 680 | 699 | 147,000 | 3,495 |
| 1991-11-12 | 700 | 700 | 699 | 699 | 38,000 | 3,495 |
| 1991-11-11 | 720 | 725 | 710 | 710 | 45,000 | 3,550 |
| 1991-11-08 | 724 | 733 | 710 | 730 | 204,000 | 3,650 |
| 1991-11-07 | 724 | 729 | 716 | 716 | 69,000 | 3,580 |
| 1991-11-06 | 726 | 726 | 720 | 722 | 121,000 | 3,610 |
| 1991-11-05 | 746 | 746 | 729 | 729 | 92,000 | 3,645 |
| 1991-11-01 | 740 | 740 | 730 | 736 | 202,000 | 3,680 |
| 1991-10-31 | 726 | 740 | 725 | 740 | 303,000 | 3,700 |
| 1991-10-30 | 722 | 730 | 721 | 725 | 116,000 | 3,625 |
| 1991-10-29 | 718 | 725 | 718 | 720 | 99,000 | 3,600 |
| 1991-10-28 | 730 | 730 | 720 | 728 | 62,000 | 3,640 |
| 1991-10-25 | 720 | 720 | 710 | 720 | 134,000 | 3,600 |
| 1991-10-24 | 725 | 726 | 716 | 716 | 174,000 | 3,580 |
| 1991-10-23 | 712 | 734 | 710 | 726 | 111,000 | 3,630 |
| 1991-10-22 | 713 | 713 | 711 | 712 | 46,000 | 3,560 |
| 1991-10-21 | 715 | 720 | 715 | 716 | 112,000 | 3,580 |
| 1991-10-18 | 710 | 718 | 710 | 711 | 155,000 | 3,555 |
| 1991-10-17 | 710 | 730 | 710 | 720 | 27,000 | 3,600 |
| 1991-10-16 | 717 | 720 | 710 | 720 | 34,000 | 3,600 |
| 1991-10-15 | 708 | 708 | 700 | 708 | 43,000 | 3,540 |
| 1991-10-14 | 700 | 705 | 695 | 700 | 41,000 | 3,500 |
| 1991-10-11 | 702 | 705 | 700 | 700 | 81,000 | 3,500 |
| 1991-10-09 | 725 | 725 | 701 | 712 | 187,000 | 3,560 |
| 1991-10-08 | 725 | 730 | 725 | 730 | 237,000 | 3,650 |
| 1991-10-07 | 749 | 750 | 735 | 735 | 81,000 | 3,675 |
| 1991-10-04 | 720 | 740 | 719 | 739 | 434,000 | 3,695 |
| 1991-10-03 | 715 | 720 | 715 | 717 | 228,000 | 3,585 |
| 1991-10-02 | 730 | 730 | 720 | 724 | 126,000 | 3,620 |
| 1991-10-01 | 741 | 741 | 730 | 730 | 99,000 | 3,650 |
| 1991-09-30 | 747 | 747 | 740 | 740 | 78,000 | 3,700 |
| 1991-09-27 | 733 | 748 | 733 | 740 | 79,000 | 3,700 |
| 1991-09-26 | 720 | 730 | 720 | 730 | 60,000 | 3,650 |
| 1991-09-25 | 710 | 720 | 710 | 720 | 60,000 | 3,600 |
| 1991-09-24 | 710 | 715 | 700 | 715 | 28,000 | 3,575 |
| 1991-09-20 | 700 | 710 | 700 | 710 | 48,000 | 3,550 |
| 1991-09-19 | 700 | 720 | 700 | 710 | 108,000 | 3,550 |
| 1991-09-18 | 710 | 710 | 700 | 705 | 68,000 | 3,525 |
| 1991-09-17 | 718 | 719 | 710 | 713 | 74,000 | 3,565 |
| 1991-09-13 | 673 | 690 | 670 | 688 | 237,000 | 3,440 |
| 1991-09-12 | 689 | 708 | 680 | 683 | 73,000 | 3,415 |
| 1991-09-11 | 699 | 699 | 685 | 695 | 35,000 | 3,475 |
| 1991-09-10 | 709 | 709 | 687 | 700 | 103,000 | 3,500 |
| 1991-09-09 | 706 | 720 | 706 | 710 | 55,000 | 3,550 |
| 1991-09-06 | 700 | 710 | 700 | 708 | 111,000 | 3,540 |
| 1991-09-05 | 699 | 700 | 685 | 695 | 99,000 | 3,475 |
| 1991-09-04 | 701 | 710 | 701 | 703 | 27,000 | 3,515 |
| 1991-09-03 | 701 | 701 | 695 | 701 | 30,000 | 3,505 |
| 1991-09-02 | 680 | 701 | 680 | 701 | 10,000 | 3,505 |
| 1991-08-30 | 660 | 670 | 660 | 669 | 25,000 | 3,345 |
| 1991-08-29 | 652 | 659 | 652 | 655 | 92,000 | 3,275 |
| 1991-08-28 | 651 | 651 | 649 | 649 | 7,000 | 3,245 |
| 1991-08-27 | 655 | 655 | 652 | 652 | 46,000 | 3,260 |
| 1991-08-26 | 670 | 670 | 651 | 651 | 54,000 | 3,255 |
| 1991-08-23 | 670 | 670 | 666 | 670 | 46,000 | 3,350 |
| 1991-08-22 | 700 | 700 | 680 | 680 | 55,000 | 3,400 |
| 1991-08-21 | 668 | 685 | 666 | 680 | 65,000 | 3,400 |
| 1991-08-20 | 648 | 668 | 635 | 668 | 69,000 | 3,340 |
| 1991-08-19 | 700 | 700 | 667 | 667 | 133,000 | 3,335 |
| 1991-08-16 | 701 | 707 | 695 | 700 | 80,000 | 3,500 |
| 1991-08-15 | 720 | 720 | 710 | 711 | 36,000 | 3,555 |
| 1991-08-14 | 720 | 725 | 702 | 720 | 51,000 | 3,600 |
| 1991-08-13 | 718 | 722 | 708 | 720 | 52,000 | 3,600 |
| 1991-08-12 | 742 | 743 | 717 | 717 | 32,000 | 3,585 |
| 1991-08-09 | 764 | 764 | 749 | 749 | 25,000 | 3,745 |
| 1991-08-08 | 761 | 771 | 761 | 764 | 33,000 | 3,820 |
| 1991-08-07 | 780 | 780 | 750 | 750 | 34,000 | 3,750 |
| 1991-08-06 | 778 | 778 | 763 | 763 | 42,000 | 3,815 |
| 1991-08-05 | 763 | 779 | 755 | 778 | 91,000 | 3,890 |
| 1991-08-02 | 770 | 770 | 757 | 763 | 302,000 | 3,815 |
| 1991-08-01 | 780 | 780 | 760 | 770 | 66,000 | 3,850 |
| 1991-07-31 | 789 | 790 | 766 | 779 | 49,000 | 3,895 |
| 1991-07-30 | 787 | 787 | 780 | 787 | 35,000 | 3,935 |
| 1991-07-29 | 790 | 790 | 790 | 790 | 13,000 | 3,950 |
| 1991-07-26 | 770 | 790 | 765 | 790 | 121,000 | 3,950 |
| 1991-07-25 | 769 | 773 | 769 | 770 | 81,000 | 3,850 |
| 1991-07-24 | 741 | 770 | 741 | 770 | 50,000 | 3,850 |
| 1991-07-23 | 755 | 755 | 740 | 740 | 30,000 | 3,700 |
| 1991-07-22 | 770 | 770 | 755 | 755 | 62,000 | 3,775 |
| 1991-07-19 | 749 | 770 | 749 | 770 | 36,000 | 3,850 |
| 1991-07-18 | 762 | 762 | 745 | 756 | 21,000 | 3,780 |
| 1991-07-17 | 763 | 769 | 759 | 764 | 85,000 | 3,820 |
| 1991-07-16 | 761 | 780 | 761 | 770 | 42,000 | 3,850 |
| 1991-07-15 | 770 | 780 | 760 | 780 | 71,000 | 3,900 |
| 1991-07-12 | 760 | 767 | 751 | 767 | 37,000 | 3,835 |
| 1991-07-11 | 775 | 775 | 751 | 751 | 21,000 | 3,755 |
| 1991-07-10 | 750 | 775 | 750 | 775 | 122,000 | 3,875 |
| 1991-07-09 | 719 | 750 | 695 | 750 | 202,000 | 3,750 |
| 1991-07-08 | 770 | 771 | 729 | 729 | 49,000 | 3,645 |
| 1991-07-05 | 774 | 788 | 774 | 780 | 56,000 | 3,900 |
| 1991-07-04 | 780 | 780 | 770 | 780 | 100,000 | 3,900 |
| 1991-07-03 | 790 | 790 | 775 | 790 | 181,000 | 3,950 |
| 1991-07-02 | 821 | 821 | 810 | 820 | 161,000 | 4,100 |
| 1991-07-01 | 795 | 830 | 795 | 825 | 133,000 | 4,125 |
| 1991-06-28 | 781 | 799 | 781 | 786 | 169,000 | 3,930 |
| 1991-06-27 | 780 | 785 | 775 | 785 | 107,000 | 3,925 |
| 1991-06-26 | 790 | 790 | 779 | 790 | 129,000 | 3,950 |
| 1991-06-25 | 788 | 790 | 775 | 790 | 134,000 | 3,950 |
| 1991-06-24 | 815 | 815 | 797 | 797 | 78,000 | 3,985 |
| 1991-06-21 | 810 | 815 | 800 | 815 | 166,000 | 4,075 |
| 1991-06-20 | 798 | 820 | 798 | 798 | 135,000 | 3,990 |
| 1991-06-19 | 827 | 830 | 805 | 805 | 126,000 | 4,025 |
| 1991-06-18 | 827 | 840 | 827 | 828 | 114,000 | 4,140 |
| 1991-06-17 | 835 | 845 | 831 | 831 | 178,000 | 4,155 |
| 1991-06-14 | 835 | 845 | 830 | 845 | 271,000 | 4,225 |
| 1991-06-13 | 832 | 835 | 826 | 830 | 232,000 | 4,150 |
| 1991-06-12 | 850 | 850 | 830 | 830 | 114,000 | 4,150 |
| 1991-06-11 | 834 | 840 | 831 | 831 | 284,000 | 4,155 |
| 1991-06-10 | 846 | 846 | 835 | 837 | 72,000 | 4,185 |
| 1991-06-07 | 873 | 873 | 850 | 850 | 213,000 | 4,250 |
| 1991-06-06 | 870 | 870 | 860 | 863 | 283,000 | 4,315 |
| 1991-06-05 | 870 | 878 | 854 | 860 | 441,000 | 4,300 |
| 1991-06-04 | 864 | 880 | 861 | 873 | 972,000 | 4,365 |
| 1991-06-03 | 845 | 859 | 845 | 854 | 178,000 | 4,270 |
| 1991-05-31 | 854 | 854 | 842 | 842 | 152,000 | 4,210 |
| 1991-05-30 | 859 | 861 | 845 | 860 | 196,000 | 4,300 |
| 1991-05-29 | 850 | 865 | 850 | 862 | 327,000 | 4,310 |
| 1991-05-28 | 832 | 840 | 832 | 840 | 96,000 | 4,200 |
| 1991-05-27 | 847 | 847 | 832 | 832 | 143,000 | 4,160 |
| 1991-05-24 | 865 | 865 | 832 | 847 | 108,000 | 4,235 |
| 1991-05-23 | 840 | 864 | 832 | 864 | 257,000 | 4,320 |
| 1991-05-22 | 840 | 850 | 835 | 850 | 233,000 | 4,250 |
| 1991-05-21 | 822 | 850 | 822 | 850 | 244,000 | 4,250 |
| 1991-05-20 | 853 | 853 | 833 | 835 | 65,000 | 4,175 |
| 1991-05-17 | 835 | 871 | 835 | 855 | 510,000 | 4,275 |
| 1991-05-16 | 846 | 846 | 828 | 830 | 118,000 | 4,150 |
| 1991-05-15 | 863 | 865 | 850 | 856 | 120,000 | 4,280 |
| 1991-05-14 | 865 | 874 | 860 | 869 | 227,000 | 4,345 |
| 1991-05-13 | 860 | 869 | 860 | 867 | 212,000 | 4,335 |
| 1991-05-10 | 865 | 870 | 855 | 870 | 387,000 | 4,350 |
| 1991-05-09 | 849 | 859 | 848 | 855 | 381,000 | 4,275 |
| 1991-05-08 | 861 | 861 | 848 | 848 | 179,000 | 4,240 |
| 1991-05-07 | 856 | 867 | 851 | 867 | 137,000 | 4,335 |
| 1991-05-02 | 850 | 855 | 845 | 846 | 304,000 | 4,230 |
| 1991-05-01 | 826 | 845 | 820 | 845 | 117,000 | 4,225 |
| 1991-04-30 | 846 | 846 | 817 | 820 | 240,000 | 4,100 |
| 1991-04-26 | 851 | 851 | 841 | 850 | 382,000 | 4,250 |
| 1991-04-25 | 850 | 861 | 840 | 841 | 1,576,000 | 4,205 |
| 1991-04-24 | 868 | 868 | 850 | 860 | 1,376,000 | 4,300 |
| 1991-04-23 | 875 | 875 | 856 | 858 | 61,000 | 4,290 |
| 1991-04-22 | 875 | 876 | 875 | 876 | 55,000 | 4,380 |
| 1991-04-19 | 880 | 885 | 867 | 880 | 244,000 | 4,400 |
| 1991-04-18 | 881 | 889 | 865 | 882 | 186,000 | 4,410 |
| 1991-04-17 | 884 | 885 | 875 | 880 | 58,000 | 4,400 |
| 1991-04-16 | 893 | 893 | 875 | 875 | 31,000 | 4,375 |
| 1991-04-15 | 884 | 894 | 864 | 894 | 116,000 | 4,470 |
| 1991-04-12 | 877 | 884 | 877 | 884 | 101,000 | 4,420 |
| 1991-04-11 | 875 | 890 | 875 | 876 | 83,000 | 4,380 |
| 1991-04-10 | 895 | 899 | 883 | 883 | 166,000 | 4,415 |
| 1991-04-09 | 911 | 916 | 900 | 902 | 312,000 | 4,510 |
| 1991-04-08 | 925 | 937 | 918 | 921 | 1,198,000 | 4,605 |
| 1991-04-05 | 891 | 923 | 891 | 915 | 2,895,000 | 4,575 |
| 1991-04-04 | 861 | 880 | 851 | 871 | 595,000 | 4,355 |
| 1991-04-03 | 855 | 859 | 847 | 859 | 177,000 | 4,295 |
| 1991-04-02 | 836 | 850 | 824 | 847 | 117,000 | 4,235 |
| 1991-04-01 | 858 | 858 | 826 | 826 | 106,000 | 4,130 |
| 1991-03-29 | 844 | 848 | 830 | 848 | 61,000 | 4,240 |
| 1991-03-28 | 840 | 847 | 830 | 835 | 136,000 | 4,175 |
| 1991-03-27 | 840 | 840 | 830 | 830 | 170,000 | 4,150 |
| 1991-03-26 | 841 | 850 | 830 | 830 | 193,000 | 4,150 |
| 1991-03-25 | 850 | 850 | 830 | 830 | 334,000 | 4,029.13 |
| 1991-03-22 | 855 | 855 | 835 | 840 | 163,000 | 4,077.67 |
| 1991-03-20 | 859 | 864 | 835 | 835 | 270,000 | 4,053.40 |
| 1991-03-19 | 868 | 877 | 865 | 866 | 417,000 | 4,203.88 |
| 1991-03-18 | 869 | 880 | 860 | 865 | 275,000 | 4,199.03 |
| 1991-03-15 | 844 | 865 | 843 | 855 | 337,000 | 4,150.49 |
| 1991-03-14 | 831 | 850 | 826 | 850 | 218,000 | 4,126.21 |
| 1991-03-13 | 841 | 841 | 821 | 821 | 235,000 | 3,985.44 |
| 1991-03-12 | 840 | 841 | 831 | 831 | 130,000 | 4,033.98 |
| 1991-03-11 | 840 | 840 | 830 | 830 | 222,000 | 4,029.13 |
| 1991-03-08 | 815 | 835 | 815 | 835 | 214,000 | 4,053.40 |
| 1991-03-07 | 844 | 844 | 823 | 830 | 153,000 | 4,029.13 |
| 1991-03-06 | 815 | 845 | 806 | 844 | 233,000 | 4,097.09 |
| 1991-03-05 | 806 | 815 | 806 | 809 | 124,000 | 3,927.18 |
| 1991-03-04 | 805 | 815 | 805 | 815 | 94,000 | 3,956.31 |
| 1991-03-01 | 820 | 823 | 815 | 815 | 86,000 | 3,956.31 |
| 1991-02-28 | 825 | 835 | 820 | 825 | 126,000 | 4,004.85 |
| 1991-02-27 | 825 | 835 | 805 | 835 | 134,000 | 4,053.40 |
| 1991-02-26 | 860 | 860 | 835 | 835 | 122,000 | 4,053.40 |
| 1991-02-25 | 805 | 860 | 805 | 855 | 178,000 | 4,150.49 |
| 1991-02-22 | 840 | 840 | 806 | 825 | 188,000 | 4,004.85 |
| 1991-02-21 | 860 | 861 | 840 | 860 | 93,000 | 4,174.76 |
| 1991-02-20 | 875 | 900 | 865 | 870 | 272,000 | 4,223.30 |
| 1991-02-19 | 838 | 870 | 835 | 870 | 707,000 | 4,223.30 |
| 1991-02-18 | 825 | 828 | 811 | 828 | 467,000 | 4,019.42 |
| 1991-02-15 | 805 | 809 | 776 | 790 | 164,000 | 3,834.95 |
| 1991-02-14 | 820 | 820 | 800 | 801 | 141,000 | 3,888.35 |
| 1991-02-13 | 790 | 820 | 780 | 810 | 206,000 | 3,932.04 |
| 1991-02-12 | 750 | 799 | 750 | 790 | 143,000 | 3,834.95 |
| 1991-02-08 | 725 | 745 | 725 | 745 | 105,000 | 3,616.50 |
| 1991-02-07 | 740 | 749 | 735 | 744 | 99,000 | 3,611.65 |
| 1991-02-06 | 745 | 749 | 730 | 730 | 189,000 | 3,543.69 |
| 1991-02-05 | 710 | 750 | 710 | 750 | 168,000 | 3,640.78 |
| 1991-02-04 | 710 | 715 | 700 | 700 | 76,000 | 3,398.06 |
| 1991-02-01 | 705 | 710 | 701 | 701 | 81,000 | 3,402.91 |
| 1991-01-31 | 740 | 740 | 710 | 710 | 89,000 | 3,446.60 |
| 1991-01-30 | 730 | 740 | 720 | 725 | 116,000 | 3,519.42 |
| 1991-01-29 | 749 | 750 | 731 | 731 | 171,000 | 3,548.54 |
| 1991-01-28 | 760 | 760 | 745 | 745 | 98,000 | 3,616.50 |
| 1991-01-25 | 785 | 785 | 761 | 761 | 120,000 | 3,694.17 |
| 1991-01-24 | 790 | 800 | 780 | 780 | 115,000 | 3,786.41 |
| 1991-01-23 | 777 | 789 | 776 | 780 | 216,000 | 3,786.41 |
| 1991-01-22 | 765 | 780 | 765 | 766 | 116,000 | 3,718.45 |
| 1991-01-21 | 780 | 781 | 779 | 780 | 53,000 | 3,786.41 |
| 1991-01-18 | 790 | 800 | 783 | 800 | 299,000 | 3,883.50 |
| 1991-01-17 | 753 | 793 | 753 | 773 | 338,000 | 3,752.43 |
| 1991-01-16 | 779 | 779 | 762 | 763 | 134,000 | 3,703.88 |
| 1991-01-14 | 785 | 799 | 780 | 799 | 144,000 | 3,878.64 |
| 1991-01-11 | 792 | 810 | 780 | 810 | 216,000 | 3,932.04 |
| 1991-01-10 | 775 | 790 | 775 | 790 | 117,000 | 3,834.95 |
| 1991-01-09 | 792 | 802 | 785 | 785 | 270,000 | 3,810.68 |
| 1991-01-08 | 811 | 815 | 805 | 810 | 228,000 | 3,932.04 |
| 1991-01-07 | 820 | 830 | 820 | 825 | 106,000 | 4,004.85 |
| 1991-01-04 | 823 | 835 | 822 | 830 | 126,000 | 4,029.13 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
