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
1992-12-30	378	378	360	360	9,000	1,800
1992-12-29	370	378	370	378	21,000	1,890
1992-12-28	375	375	360	360	35,000	1,800
1992-12-25	370	370	370	370	45,000	1,850
1992-12-24	374	374	368	370	50,000	1,850
1992-12-22	369	369	362	366	22,000	1,830
1992-12-21	375	378	372	378	92,000	1,890
1992-12-18	366	374	366	370	106,000	1,850
1992-12-17	364	370	363	370	20,000	1,850
1992-12-16	371	374	371	371	13,000	1,855
1992-12-15	376	376	371	371	43,000	1,855
1992-12-14	371	374	371	371	53,000	1,855
1992-12-11	371	375	371	371	116,000	1,855
1992-12-10	359	375	358	370	80,000	1,850
1992-12-09	352	360	352	359	31,000	1,795
1992-12-08	360	360	347	347	36,000	1,735
1992-12-07	359	359	355	359	44,000	1,795
1992-12-04	355	359	355	355	34,000	1,775
1992-12-03	368	369	355	355	42,000	1,775
1992-12-02	360	360	358	358	26,000	1,790
1992-12-01	365	375	360	360	88,000	1,800
1992-11-30	366	366	360	360	58,000	1,800
1992-11-27	350	363	350	360	42,000	1,800
1992-11-26	347	353	343	350	132,000	1,750
1992-11-25	349	349	342	342	92,000	1,710
1992-11-24	343	352	342	347	88,000	1,735
1992-11-20	340	345	340	342	108,000	1,710
1992-11-19	350	370	345	345	60,000	1,725
1992-11-18	350	355	341	348	115,000	1,740
1992-11-17	338	350	338	340	41,000	1,700
1992-11-16	334	334	332	333	32,000	1,665
1992-11-13	333	334	332	334	148,000	1,670
1992-11-12	332	333	330	333	64,000	1,665
1992-11-11	350	350	330	330	39,000	1,650
1992-11-10	341	341	325	330	49,000	1,650
1992-11-09	343	348	341	341	102,000	1,705
1992-11-06	355	360	353	353	51,000	1,765
1992-11-05	356	364	353	360	38,000	1,800
1992-11-04	358	358	355	355	211,000	1,775
1992-11-02	368	368	358	358	139,000	1,790
1992-10-30	380	380	368	368	86,000	1,840
1992-10-29	385	385	380	380	31,000	1,900
1992-10-28	390	390	381	385	43,000	1,925
1992-10-27	400	400	390	390	26,000	1,950
1992-10-26	396	396	390	390	48,000	1,950
1992-10-23	405	405	397	397	49,000	1,985
1992-10-22	409	409	395	395	33,000	1,975
1992-10-21	404	404	394	394	35,000	1,970
1992-10-20	391	396	387	395	51,000	1,975
1992-10-19	410	410	386	386	50,000	1,930
1992-10-16	398	424	398	410	241,000	2,050
1992-10-15	385	394	385	394	105,000	1,970
1992-10-14	384	384	380	380	14,000	1,900
1992-10-13	374	379	370	379	16,000	1,895
1992-10-12	370	370	360	365	31,000	1,825
1992-10-09	365	375	365	366	20,000	1,830
1992-10-08	361	362	360	361	12,000	1,805
1992-10-07	360	367	360	361	47,000	1,805
1992-10-06	367	367	357	360	102,000	1,800
1992-10-05	372	372	366	372	62,000	1,860
1992-10-02	371	381	371	372	68,000	1,860
1992-10-01	401	401	387	387	58,000	1,935
1992-09-30	400	410	400	405	18,000	2,025
1992-09-29	409	410	408	409	65,000	2,045
1992-09-28	420	420	410	410	24,000	2,050
1992-09-25	422	422	410	410	76,000	2,050
1992-09-24	428	428	420	420	32,000	2,100
1992-09-22	418	430	418	423	50,000	2,115
1992-09-21	414	423	414	418	8,000	2,090
1992-09-18	423	423	412	412	50,000	2,060
1992-09-17	421	425	416	416	80,000	2,080
1992-09-16	439	439	420	420	122,000	2,100
1992-09-14	428	435	421	435	67,000	2,175
1992-09-11	424	434	424	428	180,000	2,140
1992-09-10	420	430	420	421	102,000	2,105
1992-09-09	410	420	405	420	43,000	2,100
1992-09-08	420	420	410	410	96,000	2,050
1992-09-07	421	425	415	415	131,000	2,075
1992-09-04	390	414	390	406	146,000	2,030
1992-09-03	380	390	380	390	59,000	1,950
1992-09-02	408	408	380	380	66,000	1,900
1992-08-31	425	428	419	428	85,000	2,140
1992-08-28	409	430	406	430	195,000	2,150
1992-08-27	396	418	391	411	169,000	2,055
1992-08-26	375	381	375	381	98,000	1,905
1992-08-25	381	381	370	376	190,000	1,880
1992-08-24	355	385	355	381	159,000	1,905
1992-08-21	332	359	330	350	166,000	1,750
1992-08-20	306	340	306	330	46,000	1,650
1992-08-19	300	306	300	306	67,000	1,530
1992-08-18	305	306	300	300	130,000	1,500
1992-08-17	285	315	285	300	187,000	1,500
1992-08-14	284	289	279	280	155,000	1,400
1992-08-13	279	280	275	279	123,000	1,395
1992-08-12	290	295	275	280	90,000	1,400
1992-08-11	315	315	295	295	44,000	1,475
1992-08-10	330	330	315	315	35,000	1,575
1992-08-07	354	354	341	341	27,000	1,705
1992-08-06	357	359	350	359	95,000	1,795
1992-08-05	361	361	359	359	99,000	1,795
1992-08-04	378	378	361	361	23,000	1,805
1992-08-03	378	378	378	378	25,000	1,890
1992-07-31	388	388	381	383	39,000	1,915
1992-07-30	388	393	380	383	47,000	1,915
1992-07-29	388	396	388	388	169,000	1,940
1992-07-28	384	388	383	388	30,000	1,940
1992-07-27	397	400	383	383	58,000	1,915
1992-07-24	395	395	381	382	57,000	1,910
1992-07-23	385	395	385	395	53,000	1,975
1992-07-22	398	398	385	385	70,000	1,925
1992-07-21	391	396	391	396	25,000	1,980
1992-07-20	401	401	395	396	45,000	1,980
1992-07-17	415	415	412	415	36,000	2,075
1992-07-16	415	420	415	415	27,000	2,075
1992-07-15	429	430	424	430	118,000	2,150
1992-07-14	415	425	414	424	119,000	2,120
1992-07-13	408	415	408	415	73,000	2,075
1992-07-10	408	410	407	408	54,000	2,040
1992-07-09	402	415	402	408	64,000	2,040
1992-07-08	405	405	401	401	29,000	2,005
1992-07-07	411	416	410	415	23,000	2,075
1992-07-06	422	429	420	429	33,000	2,145
1992-07-03	427	433	427	427	124,000	2,135
1992-07-02	425	430	420	425	125,000	2,125
1992-07-01	400	420	398	420	69,000	2,100
1992-06-30	405	405	401	401	123,000	2,005
1992-06-29	410	410	401	406	52,000	2,030
1992-06-26	410	410	401	406	29,000	2,030
1992-06-25	401	409	400	409	88,000	2,045
1992-06-24	410	411	400	401	49,000	2,005
1992-06-23	390	400	390	400	91,000	2,000
1992-06-22	394	394	391	391	48,000	1,955
1992-06-19	390	395	390	395	72,000	1,975
1992-06-18	402	402	390	390	53,000	1,950
1992-06-17	420	420	410	410	55,000	2,050
1992-06-16	410	420	410	420	27,000	2,100
1992-06-15	426	426	405	415	33,000	2,075
1992-06-12	425	425	421	421	114,000	2,105
1992-06-11	426	426	421	425	54,000	2,125
1992-06-10	425	425	410	421	117,000	2,105
1992-06-09	423	424	421	424	20,000	2,120
1992-06-08	430	430	420	420	26,000	2,100
1992-06-05	431	431	428	428	35,000	2,140
1992-06-04	437	438	432	432	34,000	2,160
1992-06-03	445	445	440	440	42,000	2,200
1992-06-02	445	445	435	440	74,000	2,200
1992-06-01	454	455	445	445	41,000	2,225
1992-05-29	440	450	435	446	65,000	2,230
1992-05-28	431	440	431	440	35,000	2,200
1992-05-27	459	459	440	441	95,000	2,205
1992-05-26	450	455	445	455	95,000	2,275
1992-05-25	440	450	439	450	198,000	2,250
1992-05-22	459	462	445	450	109,000	2,250
1992-05-21	470	470	469	469	15,000	2,345
1992-05-20	484	485	467	467	134,000	2,335
1992-05-19	478	485	475	485	332,000	2,425
1992-05-18	453	475	453	475	165,000	2,375
1992-05-15	460	460	446	451	66,000	2,255
1992-05-14	480	480	462	462	61,000	2,310
1992-05-13	475	480	470	477	318,000	2,385
1992-05-12	470	488	465	466	464,000	2,330
1992-05-11	450	470	445	470	312,000	2,350
1992-05-08	430	450	430	445	208,000	2,225
1992-05-07	421	444	415	440	201,000	2,200
1992-05-06	408	416	407	416	95,000	2,080
1992-05-01	405	410	405	406	65,000	2,030
1992-04-30	420	420	397	403	381,000	2,015
1992-04-28	397	420	397	420	418,000	2,100
1992-04-27	405	405	400	400	86,000	2,000
1992-04-24	405	410	403	405	65,000	2,025
1992-04-23	403	410	396	410	70,000	2,050
1992-04-22	404	404	396	403	60,000	2,015
1992-04-21	405	409	404	404	213,000	2,020
1992-04-20	420	420	408	408	23,000	2,040
1992-04-17	430	430	422	423	116,000	2,115
1992-04-16	425	435	421	434	210,000	2,170
1992-04-15	416	430	416	425	61,000	2,125
1992-04-14	380	396	371	396	51,000	1,980
1992-04-13	409	409	380	380	83,000	1,900
1992-04-10	372	410	372	407	86,000	2,035
1992-04-09	376	394	370	370	98,000	1,850
1992-04-08	395	395	376	376	65,000	1,880
1992-04-07	414	414	395	395	49,000	1,975
1992-04-06	403	410	401	409	49,000	2,045
1992-04-03	395	405	395	400	117,000	2,000
1992-04-02	435	435	413	425	98,000	2,125
1992-04-01	461	464	460	460	28,000	2,300
1992-03-31	476	478	460	470	37,000	2,350
1992-03-30	465	476	465	476	29,000	2,380
1992-03-27	470	470	469	470	27,000	2,350
1992-03-26	493	493	470	470	32,000	2,350
1992-03-25	480	483	477	483	110,000	2,415
1992-03-24	495	495	480	480	61,000	2,400
1992-03-23	495	495	486	490	122,000	2,450
1992-03-19	460	489	460	480	94,000	2,400
1992-03-18	480	480	460	460	72,000	2,300
1992-03-17	506	506	481	481	95,000	2,405
1992-03-16	515	515	505	506	117,000	2,530
1992-03-13	495	510	495	505	112,000	2,525
1992-03-12	481	495	481	495	51,000	2,475
1992-03-11	470	475	465	475	65,000	2,375
1992-03-10	495	495	470	470	83,000	2,350
1992-03-09	490	495	490	495	24,000	2,475
1992-03-06	500	500	485	485	73,000	2,425
1992-03-05	491	500	490	500	65,000	2,500
1992-03-04	490	500	490	500	84,000	2,500
1992-03-03	511	511	510	510	49,000	2,550
1992-03-02	510	512	510	512	25,000	2,560
1992-02-28	512	512	510	510	34,000	2,550
1992-02-27	513	515	512	512	33,000	2,560
1992-02-26	520	520	511	512	25,000	2,560
1992-02-25	520	520	512	520	35,000	2,600
1992-02-24	530	530	520	530	8,000	2,650
1992-02-21	520	534	513	533	25,000	2,665
1992-02-20	520	520	510	511	24,000	2,555
1992-02-19	510	520	510	510	40,000	2,550
1992-02-18	522	526	510	510	24,000	2,550
1992-02-17	520	520	510	512	75,000	2,560
1992-02-14	515	515	509	510	47,000	2,550
1992-02-13	515	515	513	513	46,000	2,565
1992-02-12	520	520	515	515	21,000	2,575
1992-02-10	535	536	513	520	46,000	2,600
1992-02-07	540	540	536	538	36,000	2,690
1992-02-06	555	555	535	535	35,000	2,675
1992-02-05	549	549	545	549	24,000	2,745
1992-02-04	550	551	530	535	67,000	2,675
1992-02-03	563	563	550	560	17,000	2,800
1992-01-31	542	573	541	573	81,000	2,865
1992-01-30	544	544	540	540	8,000	2,700
1992-01-29	530	550	530	545	147,000	2,725
1992-01-28	515	530	515	530	81,000	2,650
1992-01-27	520	520	513	515	17,000	2,575
1992-01-24	524	524	511	521	18,000	2,605
1992-01-23	532	535	520	525	68,000	2,625
1992-01-22	509	530	500	530	260,000	2,650
1992-01-21	514	527	513	515	45,000	2,575
1992-01-20	536	536	511	513	61,000	2,565
1992-01-17	559	559	536	536	98,000	2,680
1992-01-16	580	580	570	570	74,000	2,850
1992-01-14	598	598	585	585	116,000	2,925
1992-01-13	610	610	588	588	31,000	2,940
1992-01-10	607	610	607	610	53,000	3,050
1992-01-09	613	613	607	607	24,000	3,035
1992-01-08	610	620	610	611	40,000	3,055
1992-01-07	613	615	610	610	17,000	3,050
1992-01-06	606	616	606	610	28,000	3,050

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31