6507 シンフォニアテクノロジー(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303783783603609,0001,800
1992-12-2937037837037821,0001,890
1992-12-2837537536036035,0001,800
1992-12-2537037037037045,0001,850
1992-12-2437437436837050,0001,850
1992-12-2236936936236622,0001,830
1992-12-2137537837237892,0001,890
1992-12-18366374366370106,0001,850
1992-12-1736437036337020,0001,850
1992-12-1637137437137113,0001,855
1992-12-1537637637137143,0001,855
1992-12-1437137437137153,0001,855
1992-12-11371375371371116,0001,855
1992-12-1035937535837080,0001,850
1992-12-0935236035235931,0001,795
1992-12-0836036034734736,0001,735
1992-12-0735935935535944,0001,795
1992-12-0435535935535534,0001,775
1992-12-0336836935535542,0001,775
1992-12-0236036035835826,0001,790
1992-12-0136537536036088,0001,800
1992-11-3036636636036058,0001,800
1992-11-2735036335036042,0001,800
1992-11-26347353343350132,0001,750
1992-11-2534934934234292,0001,710
1992-11-2434335234234788,0001,735
1992-11-20340345340342108,0001,710
1992-11-1935037034534560,0001,725
1992-11-18350355341348115,0001,740
1992-11-1733835033834041,0001,700
1992-11-1633433433233332,0001,665
1992-11-13333334332334148,0001,670
1992-11-1233233333033364,0001,665
1992-11-1135035033033039,0001,650
1992-11-1034134132533049,0001,650
1992-11-09343348341341102,0001,705
1992-11-0635536035335351,0001,765
1992-11-0535636435336038,0001,800
1992-11-04358358355355211,0001,775
1992-11-02368368358358139,0001,790
1992-10-3038038036836886,0001,840
1992-10-2938538538038031,0001,900
1992-10-2839039038138543,0001,925
1992-10-2740040039039026,0001,950
1992-10-2639639639039048,0001,950
1992-10-2340540539739749,0001,985
1992-10-2240940939539533,0001,975
1992-10-2140440439439435,0001,970
1992-10-2039139638739551,0001,975
1992-10-1941041038638650,0001,930
1992-10-16398424398410241,0002,050
1992-10-15385394385394105,0001,970
1992-10-1438438438038014,0001,900
1992-10-1337437937037916,0001,895
1992-10-1237037036036531,0001,825
1992-10-0936537536536620,0001,830
1992-10-0836136236036112,0001,805
1992-10-0736036736036147,0001,805
1992-10-06367367357360102,0001,800
1992-10-0537237236637262,0001,860
1992-10-0237138137137268,0001,860
1992-10-0140140138738758,0001,935
1992-09-3040041040040518,0002,025
1992-09-2940941040840965,0002,045
1992-09-2842042041041024,0002,050
1992-09-2542242241041076,0002,050
1992-09-2442842842042032,0002,100
1992-09-2241843041842350,0002,115
1992-09-214144234144188,0002,090
1992-09-1842342341241250,0002,060
1992-09-1742142541641680,0002,080
1992-09-16439439420420122,0002,100
1992-09-1442843542143567,0002,175
1992-09-11424434424428180,0002,140
1992-09-10420430420421102,0002,105
1992-09-0941042040542043,0002,100
1992-09-0842042041041096,0002,050
1992-09-07421425415415131,0002,075
1992-09-04390414390406146,0002,030
1992-09-0338039038039059,0001,950
1992-09-0240840838038066,0001,900
1992-08-3142542841942885,0002,140
1992-08-28409430406430195,0002,150
1992-08-27396418391411169,0002,055
1992-08-2637538137538198,0001,905
1992-08-25381381370376190,0001,880
1992-08-24355385355381159,0001,905
1992-08-21332359330350166,0001,750
1992-08-2030634030633046,0001,650
1992-08-1930030630030667,0001,530
1992-08-18305306300300130,0001,500
1992-08-17285315285300187,0001,500
1992-08-14284289279280155,0001,400
1992-08-13279280275279123,0001,395
1992-08-1229029527528090,0001,400
1992-08-1131531529529544,0001,475
1992-08-1033033031531535,0001,575
1992-08-0735435434134127,0001,705
1992-08-0635735935035995,0001,795
1992-08-0536136135935999,0001,795
1992-08-0437837836136123,0001,805
1992-08-0337837837837825,0001,890
1992-07-3138838838138339,0001,915
1992-07-3038839338038347,0001,915
1992-07-29388396388388169,0001,940
1992-07-2838438838338830,0001,940
1992-07-2739740038338358,0001,915
1992-07-2439539538138257,0001,910
1992-07-2338539538539553,0001,975
1992-07-2239839838538570,0001,925
1992-07-2139139639139625,0001,980
1992-07-2040140139539645,0001,980
1992-07-1741541541241536,0002,075
1992-07-1641542041541527,0002,075
1992-07-15429430424430118,0002,150
1992-07-14415425414424119,0002,120
1992-07-1340841540841573,0002,075
1992-07-1040841040740854,0002,040
1992-07-0940241540240864,0002,040
1992-07-0840540540140129,0002,005
1992-07-0741141641041523,0002,075
1992-07-0642242942042933,0002,145
1992-07-03427433427427124,0002,135
1992-07-02425430420425125,0002,125
1992-07-0140042039842069,0002,100
1992-06-30405405401401123,0002,005
1992-06-2941041040140652,0002,030
1992-06-2641041040140629,0002,030
1992-06-2540140940040988,0002,045
1992-06-2441041140040149,0002,005
1992-06-2339040039040091,0002,000
1992-06-2239439439139148,0001,955
1992-06-1939039539039572,0001,975
1992-06-1840240239039053,0001,950
1992-06-1742042041041055,0002,050
1992-06-1641042041042027,0002,100
1992-06-1542642640541533,0002,075
1992-06-12425425421421114,0002,105
1992-06-1142642642142554,0002,125
1992-06-10425425410421117,0002,105
1992-06-0942342442142420,0002,120
1992-06-0843043042042026,0002,100
1992-06-0543143142842835,0002,140
1992-06-0443743843243234,0002,160
1992-06-0344544544044042,0002,200
1992-06-0244544543544074,0002,200
1992-06-0145445544544541,0002,225
1992-05-2944045043544665,0002,230
1992-05-2843144043144035,0002,200
1992-05-2745945944044195,0002,205
1992-05-2645045544545595,0002,275
1992-05-25440450439450198,0002,250
1992-05-22459462445450109,0002,250
1992-05-2147047046946915,0002,345
1992-05-20484485467467134,0002,335
1992-05-19478485475485332,0002,425
1992-05-18453475453475165,0002,375
1992-05-1546046044645166,0002,255
1992-05-1448048046246261,0002,310
1992-05-13475480470477318,0002,385
1992-05-12470488465466464,0002,330
1992-05-11450470445470312,0002,350
1992-05-08430450430445208,0002,225
1992-05-07421444415440201,0002,200
1992-05-0640841640741695,0002,080
1992-05-0140541040540665,0002,030
1992-04-30420420397403381,0002,015
1992-04-28397420397420418,0002,100
1992-04-2740540540040086,0002,000
1992-04-2440541040340565,0002,025
1992-04-2340341039641070,0002,050
1992-04-2240440439640360,0002,015
1992-04-21405409404404213,0002,020
1992-04-2042042040840823,0002,040
1992-04-17430430422423116,0002,115
1992-04-16425435421434210,0002,170
1992-04-1541643041642561,0002,125
1992-04-1438039637139651,0001,980
1992-04-1340940938038083,0001,900
1992-04-1037241037240786,0002,035
1992-04-0937639437037098,0001,850
1992-04-0839539537637665,0001,880
1992-04-0741441439539549,0001,975
1992-04-0640341040140949,0002,045
1992-04-03395405395400117,0002,000
1992-04-0243543541342598,0002,125
1992-04-0146146446046028,0002,300
1992-03-3147647846047037,0002,350
1992-03-3046547646547629,0002,380
1992-03-2747047046947027,0002,350
1992-03-2649349347047032,0002,350
1992-03-25480483477483110,0002,415
1992-03-2449549548048061,0002,400
1992-03-23495495486490122,0002,450
1992-03-1946048946048094,0002,400
1992-03-1848048046046072,0002,300
1992-03-1750650648148195,0002,405
1992-03-16515515505506117,0002,530
1992-03-13495510495505112,0002,525
1992-03-1248149548149551,0002,475
1992-03-1147047546547565,0002,375
1992-03-1049549547047083,0002,350
1992-03-0949049549049524,0002,475
1992-03-0650050048548573,0002,425
1992-03-0549150049050065,0002,500
1992-03-0449050049050084,0002,500
1992-03-0351151151051049,0002,550
1992-03-0251051251051225,0002,560
1992-02-2851251251051034,0002,550
1992-02-2751351551251233,0002,560
1992-02-2652052051151225,0002,560
1992-02-2552052051252035,0002,600
1992-02-245305305205308,0002,650
1992-02-2152053451353325,0002,665
1992-02-2052052051051124,0002,555
1992-02-1951052051051040,0002,550
1992-02-1852252651051024,0002,550
1992-02-1752052051051275,0002,560
1992-02-1451551550951047,0002,550
1992-02-1351551551351346,0002,565
1992-02-1252052051551521,0002,575
1992-02-1053553651352046,0002,600
1992-02-0754054053653836,0002,690
1992-02-0655555553553535,0002,675
1992-02-0554954954554924,0002,745
1992-02-0455055153053567,0002,675
1992-02-0356356355056017,0002,800
1992-01-3154257354157381,0002,865
1992-01-305445445405408,0002,700
1992-01-29530550530545147,0002,725
1992-01-2851553051553081,0002,650
1992-01-2752052051351517,0002,575
1992-01-2452452451152118,0002,605
1992-01-2353253552052568,0002,625
1992-01-22509530500530260,0002,650
1992-01-2151452751351545,0002,575
1992-01-2053653651151361,0002,565
1992-01-1755955953653698,0002,680
1992-01-1658058057057074,0002,850
1992-01-14598598585585116,0002,925
1992-01-1361061058858831,0002,940
1992-01-1060761060761053,0003,050
1992-01-0961361360760724,0003,035
1992-01-0861062061061140,0003,055
1992-01-0761361561061017,0003,050
1992-01-0660661660661028,0003,050

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