6507 シンフォニアテクノロジー(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3042844042843018,0002,150
1994-12-2943143142543059,0002,150
1994-12-28427436425431292,0002,155
1994-12-27435438425432129,0002,160
1994-12-2642543542543371,0002,165
1994-12-22409420409420143,0002,100
1994-12-2140541040440895,0002,040
1994-12-2040440440140486,0002,020
1994-12-1940741040240541,0002,025
1994-12-16402405399405106,0002,025
1994-12-1539440039439791,0001,985
1994-12-1439939939239387,0001,965
1994-12-1340540740040173,0002,005
1994-12-1241641640540787,0002,035
1994-12-09418418410410191,0002,050
1994-12-08422422416418103,0002,090
1994-12-0743343342142192,0002,105
1994-12-0643243843243384,0002,165
1994-12-0543043442943274,0002,160
1994-12-02428428420420281,0002,100
1994-12-01429438428428215,0002,140
1994-11-30428438426438212,0002,190
1994-11-2942142942142762,0002,135
1994-11-2843043042542553,0002,125
1994-11-25425426423423117,0002,115
1994-11-24435435426427131,0002,135
1994-11-2244644844344585,0002,225
1994-11-21463465462462141,0002,310
1994-11-18455465455460118,0002,300
1994-11-1745145744745789,0002,285
1994-11-1645145844744773,0002,235
1994-11-1545045544644790,0002,235
1994-11-1444444944444536,0002,225
1994-11-11453453437449279,0002,245
1994-11-10462465455459109,0002,295
1994-11-09463470451462197,0002,310
1994-11-08467468465465164,0002,325
1994-11-07482485472472328,0002,360
1994-11-04487487483485100,0002,425
1994-11-02485490483483173,0002,415
1994-11-01486489484484201,0002,420
1994-10-31485497485490245,0002,450
1994-10-28492495482485363,0002,425
1994-10-275085084934951,727,0002,475
1994-10-264634894634881,071,0002,440
1994-10-25440481440455454,0002,275
1994-10-2444244244144286,0002,210
1994-10-2145045044244283,0002,210
1994-10-20452455450450122,0002,250
1994-10-19458458450450130,0002,250
1994-10-1846546545845844,0002,290
1994-10-1746647046646638,0002,330
1994-10-1447947946046353,0002,315
1994-10-13468489465487207,0002,435
1994-10-1245847345547380,0002,365
1994-10-1144144844144833,0002,240
1994-10-0743644143643926,0002,195
1994-10-0643243543143126,0002,155
1994-10-05437437431432108,0002,160
1994-10-0444344343644077,0002,200
1994-10-0344545244044374,0002,215
1994-09-3045745744144575,0002,225
1994-09-2945345845245233,0002,260
1994-09-2845245545245230,0002,260
1994-09-2746546545245249,0002,260
1994-09-2645246045245549,0002,275
1994-09-2245345545245466,0002,270
1994-09-21455455448452191,0002,260
1994-09-2045045544845552,0002,275
1994-09-19464464450450147,0002,250
1994-09-16474475469469148,0002,345
1994-09-14470478468474234,0002,370
1994-09-13477478469472267,0002,360
1994-09-12476476471476296,0002,380
1994-09-09450468447465506,0002,325
1994-09-0845145545045070,0002,250
1994-09-07461463455455105,0002,275
1994-09-0646147446146340,0002,315
1994-09-0546646846546563,0002,325
1994-09-0247247547147541,0002,375
1994-09-0147948847547556,0002,375
1994-08-31490490480489127,0002,445
1994-08-30489498481490304,0002,450
1994-08-29473473463465129,0002,325
1994-08-26476476461461179,0002,305
1994-08-25481482475478115,0002,390
1994-08-2448148548048166,0002,405
1994-08-23493493482482103,0002,410
1994-08-22494501490493191,0002,465
1994-08-19477505477504982,0002,520
1994-08-1847047546547069,0002,350
1994-08-1747347546747590,0002,375
1994-08-1647247747247515,0002,375
1994-08-1547847847247224,0002,360
1994-08-1247047046546745,0002,335
1994-08-1147447846546730,0002,335
1994-08-1047047946847947,0002,395
1994-08-0946347046047036,0002,350
1994-08-0846546545846022,0002,300
1994-08-0546546646246217,0002,310
1994-08-0447047046446432,0002,320
1994-08-0347347546546520,0002,325
1994-08-0246547046146334,0002,315
1994-08-0146046745646024,0002,300
1994-07-2946047046046048,0002,300
1994-07-2845645645045540,0002,275
1994-07-2747047045045045,0002,250
1994-07-26470471460465147,0002,325
1994-07-2547747747547566,0002,375
1994-07-2248248247747773,0002,385
1994-07-2148048548048150,0002,405
1994-07-2048449348148160,0002,405
1994-07-19480480477480115,0002,400
1994-07-1848048547748035,0002,400
1994-07-1549449747647652,0002,380
1994-07-1448148447548420,0002,420
1994-07-1347248047248084,0002,400
1994-07-1248048347047130,0002,355
1994-07-1148248648048030,0002,400
1994-07-0848749348748774,0002,435
1994-07-0749550048648668,0002,430
1994-07-0649750549650376,0002,515
1994-07-0549450049049660,0002,480
1994-07-0449449648648986,0002,445
1994-07-0148749547748980,0002,445
1994-06-30475489473487170,0002,435
1994-06-29480481469471161,0002,355
1994-06-28482490482490110,0002,450
1994-06-27492492479482130,0002,410
1994-06-24499500492493337,0002,465
1994-06-23500509500509138,0002,545
1994-06-22491500490495187,0002,475
1994-06-21498509498501176,0002,505
1994-06-20527528512517299,0002,585
1994-06-17515526511526441,0002,630
1994-06-16515515508513196,0002,565
1994-06-15515518508509204,0002,545
1994-06-14518519510517292,0002,585
1994-06-13496518496518259,0002,590
1994-06-10515519515516482,0002,580
1994-06-09515519510517508,0002,585
1994-06-08495510495510566,0002,550
1994-06-07492496485495332,0002,475
1994-06-06501505491495130,0002,475
1994-06-03499510498501569,0002,505
1994-06-025105255065072,201,0002,535
1994-06-01486489481484376,0002,420
1994-05-31491498485490919,0002,450
1994-05-30475490470490867,0002,450
1994-05-27451472449472718,0002,360
1994-05-26455455442446244,0002,230
1994-05-25436458435450351,0002,250
1994-05-24442449435445108,0002,225
1994-05-2343244243243956,0002,195
1994-05-2043144042643771,0002,185
1994-05-19431436426431141,0002,155
1994-05-1844144442844063,0002,200
1994-05-1743544043244037,0002,200
1994-05-1644544544244362,0002,215
1994-05-1343043543043586,0002,175
1994-05-1243543543043353,0002,165
1994-05-11429435428435149,0002,175
1994-05-1043043342442430,0002,120
1994-05-0942543042543032,0002,150
1994-05-06435438430433134,0002,165
1994-05-0242843542543519,0002,175
1994-04-2843543843543854,0002,190
1994-04-27426445425430121,0002,150
1994-04-2642943242842971,0002,145
1994-04-2543943943243234,0002,160
1994-04-22441447436447107,0002,235
1994-04-2144244944244240,0002,210
1994-04-20450453446452199,0002,260
1994-04-1945545845045764,0002,285
1994-04-18460463459460187,0002,300
1994-04-15454460451459128,0002,295
1994-04-1445045545045465,0002,270
1994-04-1344045943845596,0002,275
1994-04-1243844543843949,0002,195
1994-04-1144144143844061,0002,200
1994-04-0844544843643696,0002,180
1994-04-0745045044044979,0002,245
1994-04-06455459441449107,0002,245
1994-04-0544545444045076,0002,250
1994-04-04445449445449119,0002,245
1994-04-0144145044045064,0002,250
1994-03-3144044944044080,0002,200
1994-03-30445445435445133,0002,225
1994-03-29467467450450192,0002,250
1994-03-28455460450459118,0002,295
1994-03-25454461451460222,0002,300
1994-03-24463463455455131,0002,275
1994-03-23457465447464366,0002,320
1994-03-22480480457457198,0002,285
1994-03-18462480462478792,0002,390
1994-03-17450460445460420,0002,300
1994-03-16432454432450387,0002,250
1994-03-15430438430431253,0002,155
1994-03-1443043542643093,0002,150
1994-03-11424424415415136,0002,075
1994-03-10411423410410153,0002,050
1994-03-0942042040641083,0002,050
1994-03-0842743542042084,0002,100
1994-03-07420438420426163,0002,130
1994-03-04425425422425245,0002,125
1994-03-0343243242542580,0002,125
1994-03-02437438425427122,0002,135
1994-03-01430440430435200,0002,175
1994-02-28419430419430169,0002,150
1994-02-25403419403418150,0002,090
1994-02-24408410401410169,0002,050
1994-02-2340540840540527,0002,025
1994-02-2240840840540552,0002,025
1994-02-2139240039140028,0002,000
1994-02-1839439839239328,0001,965
1994-02-1740640639939955,0001,995
1994-02-1640940940140774,0002,035
1994-02-15400407391399115,0001,995
1994-02-1442342340641243,0002,060
1994-02-1042842841642373,0002,115
1994-02-09433438413418126,0002,090
1994-02-08428438425432319,0002,160
1994-02-0741542141042035,0002,100
1994-02-04407419406408243,0002,040
1994-02-03430435405405182,0002,025
1994-02-02425428414425155,0002,125
1994-02-01430440426434286,0002,170
1994-01-31429431420424281,0002,120
1994-01-2840540639539990,0001,995
1994-01-27398415398406227,0002,030
1994-01-26390399390395116,0001,975
1994-01-25375385373380117,0001,900
1994-01-24383388375375170,0001,875
1994-01-21400400395400100,0002,000
1994-01-20404409400402313,0002,010
1994-01-19391404391404257,0002,020
1994-01-18396399390391171,0001,955
1994-01-1740040039139194,0001,955
1994-01-14394398390398120,0001,990
1994-01-13395398395395232,0001,975
1994-01-12381390380390192,0001,950
1994-01-11385390375380111,0001,900
1994-01-10375385375383164,0001,915
1994-01-0737237536937445,0001,870
1994-01-06374379369369169,0001,845
1994-01-0535037434537472,0001,870
1994-01-0434634834534515,0001,725

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