6507 シンフォニアテクノロジー(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	355	355	340	340	75,000	1,700
1993-12-29	345	353	345	353	57,000	1,765
1993-12-28	353	353	345	345	246,000	1,725
1993-12-27	351	353	350	353	125,000	1,765
1993-12-24	359	363	354	354	76,000	1,770
1993-12-22	350	353	350	353	210,000	1,765
1993-12-21	357	357	352	353	35,000	1,765
1993-12-20	380	380	352	352	44,000	1,760
1993-12-17	379	380	378	380	157,000	1,900
1993-12-16	370	379	370	378	189,000	1,890
1993-12-15	364	365	362	364	90,000	1,820
1993-12-14	365	365	360	365	101,000	1,825
1993-12-13	362	368	355	361	169,000	1,805
1993-12-10	330	365	330	355	217,000	1,775
1993-12-09	340	341	336	336	79,000	1,680
1993-12-08	328	332	320	321	64,000	1,605
1993-12-07	330	332	330	332	56,000	1,660
1993-12-06	320	325	320	322	113,000	1,610
1993-12-03	342	355	342	350	157,000	1,750
1993-12-02	348	370	345	352	247,000	1,760
1993-12-01	315	344	315	343	157,000	1,715
1993-11-30	308	320	303	320	149,000	1,600
1993-11-29	300	301	295	295	85,000	1,475
1993-11-26	329	329	320	320	182,000	1,600
1993-11-25	315	330	315	320	118,000	1,600
1993-11-24	330	339	315	315	70,000	1,575
1993-11-22	360	363	340	340	59,000	1,700
1993-11-19	370	372	365	365	88,000	1,825
1993-11-18	370	371	365	370	47,000	1,850
1993-11-17	367	370	365	370	23,000	1,850
1993-11-16	362	372	362	372	84,000	1,860
1993-11-15	382	385	372	372	140,000	1,860
1993-11-12	358	375	358	372	125,000	1,860
1993-11-11	360	367	360	362	210,000	1,810
1993-11-10	358	362	351	351	75,000	1,755
1993-11-09	378	378	350	363	134,000	1,815
1993-11-08	391	391	375	385	112,000	1,925
1993-11-05	395	400	395	399	94,000	1,995
1993-11-04	425	426	420	420	62,000	2,100
1993-11-02	426	427	426	426	24,000	2,130
1993-11-01	444	444	430	430	62,000	2,150
1993-10-29	430	430	425	425	35,000	2,125
1993-10-28	440	440	430	430	52,000	2,150
1993-10-27	450	450	435	440	42,000	2,200
1993-10-26	460	460	435	440	36,000	2,200
1993-10-25	447	450	444	450	45,000	2,250
1993-10-22	449	450	444	450	53,000	2,250
1993-10-21	451	453	450	450	75,000	2,250
1993-10-20	462	462	451	451	82,000	2,255
1993-10-19	468	470	465	467	84,000	2,335
1993-10-18	473	473	470	470	103,000	2,350
1993-10-15	473	473	468	473	75,000	2,365
1993-10-14	471	473	466	473	78,000	2,365
1993-10-13	479	479	473	474	42,000	2,370
1993-10-12	498	498	473	474	41,000	2,370
1993-10-08	492	497	490	495	52,000	2,475
1993-10-07	487	487	481	481	36,000	2,405
1993-10-06	474	490	474	486	25,000	2,430
1993-10-05	479	479	473	479	23,000	2,395
1993-10-04	477	477	475	476	44,000	2,380
1993-10-01	477	485	472	472	93,000	2,360
1993-09-30	499	502	487	492	63,000	2,460
1993-09-29	489	504	484	499	89,000	2,495
1993-09-28	484	489	484	489	27,000	2,445
1993-09-27	480	482	479	479	33,000	2,395
1993-09-24	486	491	471	472	148,000	2,360
1993-09-22	495	496	478	486	112,000	2,430
1993-09-21	510	510	502	502	46,000	2,510
1993-09-20	505	506	502	502	40,000	2,510
1993-09-17	511	511	501	502	46,000	2,510
1993-09-16	518	518	511	511	42,000	2,555
1993-09-14	522	523	513	513	81,000	2,565
1993-09-13	521	523	513	523	48,000	2,615
1993-09-10	525	525	518	518	145,000	2,590
1993-09-09	529	529	520	520	85,000	2,600
1993-09-08	525	530	522	529	137,000	2,645
1993-09-07	539	539	521	522	75,000	2,610
1993-09-06	540	540	535	535	17,000	2,675
1993-09-03	536	545	535	540	82,000	2,700
1993-09-02	540	544	537	537	80,000	2,685
1993-09-01	531	540	531	540	86,000	2,700
1993-08-31	540	545	530	545	57,000	2,725
1993-08-30	542	545	536	545	23,000	2,725
1993-08-27	544	544	535	543	73,000	2,715
1993-08-26	544	545	535	544	36,000	2,720
1993-08-25	535	545	535	545	45,000	2,725
1993-08-24	530	535	525	535	70,000	2,675
1993-08-23	530	535	520	527	80,000	2,635
1993-08-20	535	544	535	535	26,000	2,675
1993-08-19	540	540	530	540	44,000	2,700
1993-08-18	545	545	532	540	39,000	2,700
1993-08-17	549	549	531	540	61,000	2,700
1993-08-16	533	545	531	545	104,000	2,725
1993-08-13	537	540	533	533	150,000	2,665
1993-08-12	537	548	533	537	122,000	2,685
1993-08-11	535	540	527	540	153,000	2,700
1993-08-10	530	540	529	540	60,000	2,700
1993-08-09	536	536	527	527	249,000	2,635
1993-08-06	531	535	527	531	73,000	2,655
1993-08-05	545	547	531	537	111,000	2,685
1993-08-04	546	552	545	545	386,000	2,725
1993-08-03	544	556	544	550	30,000	2,750
1993-08-02	553	553	544	544	37,000	2,720
1993-07-30	559	560	543	543	55,000	2,715
1993-07-29	541	560	541	560	71,000	2,800
1993-07-28	544	554	544	544	36,000	2,720
1993-07-27	555	555	550	554	43,000	2,770
1993-07-26	555	555	542	542	27,000	2,710
1993-07-23	548	550	546	548	71,000	2,740
1993-07-22	560	565	548	550	45,000	2,750
1993-07-21	551	560	550	550	55,000	2,750
1993-07-20	573	573	555	560	85,000	2,800
1993-07-19	570	575	550	570	94,000	2,850
1993-07-16	565	570	550	563	128,000	2,815
1993-07-15	559	568	559	560	193,000	2,800
1993-07-14	555	555	550	555	164,000	2,775
1993-07-13	550	550	534	545	68,000	2,725
1993-07-12	550	550	541	549	51,000	2,745
1993-07-09	541	558	540	554	98,000	2,770
1993-07-08	551	551	550	550	30,000	2,750
1993-07-07	554	570	550	560	531,000	2,800
1993-07-06	540	555	540	554	119,000	2,770
1993-07-05	542	547	542	545	60,000	2,725
1993-07-02	545	549	538	542	76,000	2,710
1993-07-01	530	555	530	545	134,000	2,725
1993-06-30	521	543	517	528	77,000	2,640
1993-06-29	525	535	525	526	117,000	2,630
1993-06-28	541	541	529	530	65,000	2,650
1993-06-25	543	543	529	541	90,000	2,705
1993-06-24	515	543	515	543	110,000	2,715
1993-06-23	510	525	510	520	59,000	2,600
1993-06-22	501	535	496	530	317,000	2,650
1993-06-21	540	540	496	496	103,000	2,480
1993-06-18	547	554	538	540	111,000	2,700
1993-06-17	541	550	527	549	127,000	2,745
1993-06-16	539	546	515	531	140,000	2,655
1993-06-15	565	565	541	541	148,000	2,705
1993-06-14	574	574	570	572	153,000	2,860
1993-06-11	570	590	570	577	360,000	2,885
1993-06-10	568	577	566	567	157,000	2,835
1993-06-08	591	591	577	578	126,000	2,890
1993-06-07	599	599	585	591	110,000	2,955
1993-06-04	603	607	598	599	470,000	2,995
1993-06-03	598	606	597	603	2,002,000	3,015
1993-06-02	580	593	576	588	1,982,000	2,940
1993-06-01	558	574	550	570	678,000	2,850
1993-05-31	551	555	549	552	199,000	2,760
1993-05-28	561	561	551	552	196,000	2,760
1993-05-27	548	558	548	551	220,000	2,755
1993-05-26	554	554	541	545	146,000	2,725
1993-05-25	546	560	546	559	163,000	2,795
1993-05-24	564	564	546	546	134,000	2,730
1993-05-21	541	564	540	559	125,000	2,795
1993-05-20	545	550	540	541	134,000	2,705
1993-05-19	559	565	548	555	379,000	2,775
1993-05-18	577	577	556	557	726,000	2,785
1993-05-17	557	575	551	572	579,000	2,860
1993-05-14	559	560	546	555	526,000	2,775
1993-05-13	540	560	536	559	746,000	2,795
1993-05-12	516	537	516	535	284,000	2,675
1993-05-11	523	535	523	526	323,000	2,630
1993-05-10	524	534	520	533	85,000	2,665
1993-05-07	521	537	515	537	157,000	2,685
1993-05-06	537	537	525	528	112,000	2,640
1993-04-30	525	535	520	522	141,000	2,610
1993-04-28	538	538	520	520	209,000	2,600
1993-04-27	513	528	508	518	333,000	2,590
1993-04-26	506	515	503	513	103,000	2,565
1993-04-23	519	525	513	516	125,000	2,580
1993-04-22	534	534	520	529	206,000	2,645
1993-04-21	538	545	510	537	488,000	2,685
1993-04-20	530	560	526	540	1,030,000	2,700
1993-04-19	514	525	510	525	154,000	2,625
1993-04-16	534	539	525	534	555,000	2,670
1993-04-15	524	548	521	530	981,000	2,650
1993-04-14	514	529	512	524	891,000	2,620
1993-04-13	480	500	480	499	480,000	2,495
1993-04-12	490	492	488	490	85,000	2,450
1993-04-09	510	513	491	499	370,000	2,495
1993-04-08	491	500	490	500	439,000	2,500
1993-04-07	485	515	481	491	286,000	2,455
1993-04-06	510	510	483	490	318,000	2,450
1993-04-05	516	519	496	511	465,000	2,555
1993-04-02	510	534	500	506	1,625,000	2,530
1993-04-01	424	501	424	490	2,053,000	2,450
1993-03-31	423	451	417	429	554,000	2,145
1993-03-30	424	424	410	424	262,000	2,120
1993-03-29	426	434	426	428	121,000	2,140
1993-03-26	423	423	415	416	319,000	2,080
1993-03-25	410	416	405	415	99,000	2,075
1993-03-24	403	410	403	405	41,000	2,025
1993-03-23	406	406	403	403	71,000	2,015
1993-03-22	402	415	402	408	46,000	2,040
1993-03-19	428	428	407	407	126,000	2,035
1993-03-18	420	430	420	420	183,000	2,100
1993-03-17	428	429	415	425	235,000	2,125
1993-03-16	437	437	420	426	1,181,000	2,130
1993-03-15	393	405	388	402	621,000	2,010
1993-03-12	361	394	361	385	461,000	1,925
1993-03-11	367	375	367	371	112,000	1,855
1993-03-10	360	370	355	367	69,000	1,835
1993-03-09	370	371	367	367	112,000	1,835
1993-03-08	341	361	341	360	164,000	1,800
1993-03-05	336	340	336	340	41,000	1,700
1993-03-04	340	340	332	333	53,000	1,665
1993-03-03	342	345	340	340	39,000	1,700
1993-03-02	350	353	341	350	34,000	1,750
1993-03-01	356	356	345	345	14,000	1,725
1993-02-26	353	358	353	354	80,000	1,770
1993-02-25	350	354	345	352	76,000	1,760
1993-02-24	354	354	351	354	34,000	1,770
1993-02-23	359	360	354	354	44,000	1,770
1993-02-22	361	364	360	360	18,000	1,800
1993-02-19	366	366	359	361	48,000	1,805
1993-02-18	371	374	367	368	40,000	1,840
1993-02-17	371	376	370	376	62,000	1,880
1993-02-16	373	384	370	378	241,000	1,890
1993-02-15	370	374	366	373	94,000	1,865
1993-02-12	365	365	360	365	67,000	1,825
1993-02-10	363	365	360	365	97,000	1,825
1993-02-09	365	365	363	363	21,000	1,815
1993-02-08	365	368	362	365	29,000	1,825
1993-02-05	360	370	360	362	72,000	1,810
1993-02-04	356	360	356	360	50,000	1,800
1993-02-03	351	359	350	352	117,000	1,760
1993-02-02	349	355	349	351	45,000	1,755
1993-02-01	345	347	341	347	69,000	1,735
1993-01-29	350	353	347	347	36,000	1,735
1993-01-28	342	345	340	340	32,000	1,700
1993-01-27	345	345	339	340	99,000	1,700
1993-01-26	354	354	340	345	90,000	1,725
1993-01-25	353	353	349	349	11,000	1,745
1993-01-22	353	353	353	353	12,000	1,765
1993-01-21	363	363	358	362	49,000	1,810
1993-01-20	361	361	355	358	67,000	1,790
1993-01-19	349	349	341	341	8,000	1,705
1993-01-18	352	352	351	351	21,000	1,755
1993-01-14	340	342	340	342	33,000	1,710
1993-01-13	360	360	350	350	7,000	1,750
1993-01-12	353	360	353	360	70,000	1,800
1993-01-11	354	354	354	354	40,000	1,770
1993-01-08	349	354	348	354	10,000	1,770
1993-01-07	343	349	343	348	41,000	1,740
1993-01-06	348	348	348	348	6,000	1,740
1993-01-05	351	351	351	351	5,000	1,755
1993-01-04	356	356	350	351	23,000	1,755

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