6507 シンフォニアテクノロジー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 420 | 420 | 416 | 417 | 68,000 | 2,085 |
| 1995-12-28 | 424 | 424 | 419 | 420 | 105,000 | 2,100 |
| 1995-12-27 | 426 | 426 | 418 | 420 | 163,000 | 2,100 |
| 1995-12-26 | 412 | 425 | 412 | 425 | 191,000 | 2,125 |
| 1995-12-25 | 417 | 417 | 412 | 412 | 133,000 | 2,060 |
| 1995-12-22 | 419 | 423 | 413 | 414 | 225,000 | 2,070 |
| 1995-12-21 | 420 | 423 | 416 | 420 | 385,000 | 2,100 |
| 1995-12-20 | 412 | 423 | 412 | 421 | 398,000 | 2,105 |
| 1995-12-19 | 418 | 418 | 410 | 411 | 114,000 | 2,055 |
| 1995-12-18 | 422 | 426 | 419 | 419 | 197,000 | 2,095 |
| 1995-12-15 | 418 | 420 | 415 | 419 | 177,000 | 2,095 |
| 1995-12-14 | 415 | 418 | 411 | 415 | 157,000 | 2,075 |
| 1995-12-13 | 414 | 417 | 410 | 414 | 167,000 | 2,070 |
| 1995-12-12 | 420 | 420 | 414 | 414 | 80,000 | 2,070 |
| 1995-12-11 | 422 | 422 | 416 | 420 | 122,000 | 2,100 |
| 1995-12-08 | 410 | 420 | 410 | 415 | 233,000 | 2,075 |
| 1995-12-07 | 425 | 427 | 406 | 406 | 289,000 | 2,030 |
| 1995-12-06 | 416 | 424 | 415 | 422 | 171,000 | 2,110 |
| 1995-12-05 | 414 | 415 | 410 | 415 | 129,000 | 2,075 |
| 1995-12-04 | 429 | 429 | 405 | 410 | 141,000 | 2,050 |
| 1995-12-01 | 419 | 430 | 415 | 424 | 402,000 | 2,120 |
| 1995-11-30 | 405 | 415 | 405 | 410 | 366,000 | 2,050 |
| 1995-11-29 | 410 | 417 | 407 | 410 | 118,000 | 2,050 |
| 1995-11-28 | 410 | 414 | 406 | 414 | 155,000 | 2,070 |
| 1995-11-27 | 407 | 418 | 403 | 403 | 124,000 | 2,015 |
| 1995-11-24 | 407 | 414 | 402 | 402 | 166,000 | 2,010 |
| 1995-11-22 | 429 | 429 | 409 | 410 | 306,000 | 2,050 |
| 1995-11-21 | 419 | 442 | 419 | 425 | 2,480,000 | 2,125 |
| 1995-11-20 | 404 | 416 | 404 | 416 | 547,000 | 2,080 |
| 1995-11-17 | 390 | 398 | 380 | 390 | 194,000 | 1,950 |
| 1995-11-16 | 402 | 405 | 380 | 380 | 397,000 | 1,900 |
| 1995-11-15 | 398 | 418 | 392 | 400 | 1,620,000 | 2,000 |
| 1995-11-14 | 371 | 390 | 371 | 389 | 533,000 | 1,945 |
| 1995-11-13 | 366 | 370 | 365 | 369 | 54,000 | 1,845 |
| 1995-11-10 | 365 | 370 | 363 | 366 | 84,000 | 1,830 |
| 1995-11-09 | 372 | 375 | 370 | 370 | 368,000 | 1,850 |
| 1995-11-08 | 373 | 378 | 372 | 372 | 53,000 | 1,860 |
| 1995-11-07 | 378 | 382 | 378 | 378 | 96,000 | 1,890 |
| 1995-11-06 | 379 | 384 | 378 | 378 | 160,000 | 1,890 |
| 1995-11-02 | 365 | 378 | 365 | 378 | 134,000 | 1,890 |
| 1995-11-01 | 365 | 365 | 360 | 365 | 63,000 | 1,825 |
| 1995-10-31 | 365 | 367 | 360 | 365 | 107,000 | 1,825 |
| 1995-10-30 | 369 | 370 | 365 | 367 | 76,000 | 1,835 |
| 1995-10-27 | 375 | 380 | 368 | 369 | 178,000 | 1,845 |
| 1995-10-26 | 379 | 387 | 375 | 380 | 279,000 | 1,900 |
| 1995-10-25 | 366 | 385 | 364 | 374 | 410,000 | 1,870 |
| 1995-10-24 | 365 | 371 | 363 | 366 | 121,000 | 1,830 |
| 1995-10-23 | 376 | 377 | 368 | 369 | 216,000 | 1,845 |
| 1995-10-20 | 371 | 371 | 366 | 371 | 193,000 | 1,855 |
| 1995-10-19 | 376 | 378 | 371 | 373 | 58,000 | 1,865 |
| 1995-10-18 | 378 | 382 | 371 | 371 | 44,000 | 1,855 |
| 1995-10-17 | 378 | 382 | 370 | 382 | 63,000 | 1,910 |
| 1995-10-16 | 369 | 378 | 365 | 368 | 62,000 | 1,840 |
| 1995-10-13 | 374 | 375 | 361 | 364 | 119,000 | 1,820 |
| 1995-10-12 | 370 | 382 | 370 | 374 | 85,000 | 1,870 |
| 1995-10-11 | 373 | 375 | 368 | 375 | 47,000 | 1,875 |
| 1995-10-09 | 382 | 382 | 373 | 377 | 67,000 | 1,885 |
| 1995-10-06 | 366 | 382 | 366 | 381 | 74,000 | 1,905 |
| 1995-10-05 | 372 | 372 | 366 | 366 | 49,000 | 1,830 |
| 1995-10-04 | 378 | 378 | 370 | 372 | 58,000 | 1,860 |
| 1995-10-03 | 373 | 373 | 365 | 373 | 103,000 | 1,865 |
| 1995-10-02 | 380 | 380 | 367 | 370 | 57,000 | 1,850 |
| 1995-09-29 | 375 | 380 | 372 | 372 | 78,000 | 1,860 |
| 1995-09-28 | 380 | 384 | 373 | 375 | 149,000 | 1,875 |
| 1995-09-27 | 380 | 380 | 370 | 371 | 169,000 | 1,855 |
| 1995-09-26 | 371 | 380 | 361 | 380 | 255,000 | 1,900 |
| 1995-09-25 | 366 | 370 | 361 | 361 | 115,000 | 1,805 |
| 1995-09-22 | 376 | 376 | 363 | 366 | 611,000 | 1,830 |
| 1995-09-21 | 383 | 388 | 382 | 385 | 619,000 | 1,925 |
| 1995-09-20 | 396 | 401 | 385 | 387 | 188,000 | 1,935 |
| 1995-09-19 | 397 | 403 | 397 | 401 | 152,000 | 2,005 |
| 1995-09-18 | 415 | 415 | 403 | 403 | 144,000 | 2,015 |
| 1995-09-14 | 403 | 415 | 403 | 407 | 179,000 | 2,035 |
| 1995-09-13 | 411 | 411 | 402 | 408 | 135,000 | 2,040 |
| 1995-09-12 | 410 | 415 | 405 | 410 | 229,000 | 2,050 |
| 1995-09-11 | 425 | 425 | 410 | 411 | 205,000 | 2,055 |
| 1995-09-08 | 405 | 419 | 403 | 417 | 264,000 | 2,085 |
| 1995-09-07 | 404 | 405 | 385 | 385 | 185,000 | 1,925 |
| 1995-09-06 | 400 | 410 | 399 | 399 | 357,000 | 1,995 |
| 1995-09-05 | 385 | 396 | 385 | 390 | 352,000 | 1,950 |
| 1995-09-04 | 409 | 410 | 380 | 394 | 277,000 | 1,970 |
| 1995-09-01 | 412 | 412 | 400 | 409 | 481,000 | 2,045 |
| 1995-08-31 | 424 | 430 | 410 | 422 | 563,000 | 2,110 |
| 1995-08-30 | 448 | 455 | 424 | 424 | 1,285,000 | 2,120 |
| 1995-08-29 | 450 | 461 | 435 | 444 | 5,048,000 | 2,220 |
| 1995-08-28 | 382 | 410 | 378 | 410 | 2,914,000 | 2,050 |
| 1995-08-25 | 349 | 381 | 349 | 374 | 1,526,000 | 1,870 |
| 1995-08-24 | 347 | 347 | 341 | 344 | 64,000 | 1,720 |
| 1995-08-23 | 353 | 353 | 340 | 341 | 96,000 | 1,705 |
| 1995-08-22 | 352 | 355 | 350 | 352 | 208,000 | 1,760 |
| 1995-08-21 | 345 | 356 | 345 | 353 | 181,000 | 1,765 |
| 1995-08-18 | 345 | 350 | 335 | 342 | 118,000 | 1,710 |
| 1995-08-17 | 353 | 356 | 344 | 350 | 254,000 | 1,750 |
| 1995-08-16 | 358 | 359 | 352 | 353 | 494,000 | 1,765 |
| 1995-08-15 | 330 | 346 | 328 | 344 | 152,000 | 1,720 |
| 1995-08-14 | 327 | 330 | 325 | 327 | 94,000 | 1,635 |
| 1995-08-11 | 330 | 330 | 325 | 327 | 76,000 | 1,635 |
| 1995-08-10 | 338 | 338 | 327 | 330 | 87,000 | 1,650 |
| 1995-08-09 | 339 | 339 | 331 | 332 | 85,000 | 1,660 |
| 1995-08-08 | 330 | 339 | 325 | 339 | 55,000 | 1,695 |
| 1995-08-07 | 335 | 343 | 325 | 325 | 137,000 | 1,625 |
| 1995-08-04 | 338 | 340 | 322 | 322 | 87,000 | 1,610 |
| 1995-08-03 | 335 | 346 | 331 | 337 | 324,000 | 1,685 |
| 1995-08-02 | 313 | 327 | 313 | 321 | 147,000 | 1,605 |
| 1995-08-01 | 325 | 325 | 301 | 313 | 201,000 | 1,565 |
| 1995-07-31 | 328 | 329 | 325 | 325 | 76,000 | 1,625 |
| 1995-07-28 | 330 | 333 | 325 | 330 | 62,000 | 1,650 |
| 1995-07-27 | 322 | 330 | 320 | 329 | 142,000 | 1,645 |
| 1995-07-26 | 325 | 330 | 320 | 320 | 85,000 | 1,600 |
| 1995-07-25 | 334 | 334 | 320 | 320 | 171,000 | 1,600 |
| 1995-07-24 | 345 | 345 | 335 | 339 | 150,000 | 1,695 |
| 1995-07-21 | 335 | 340 | 335 | 340 | 99,000 | 1,700 |
| 1995-07-20 | 336 | 340 | 331 | 337 | 175,000 | 1,685 |
| 1995-07-19 | 343 | 344 | 333 | 335 | 228,000 | 1,675 |
| 1995-07-18 | 356 | 357 | 350 | 352 | 581,000 | 1,760 |
| 1995-07-17 | 353 | 353 | 345 | 346 | 200,000 | 1,730 |
| 1995-07-14 | 354 | 355 | 343 | 353 | 176,000 | 1,765 |
| 1995-07-13 | 345 | 353 | 335 | 350 | 472,000 | 1,750 |
| 1995-07-12 | 345 | 353 | 340 | 340 | 433,000 | 1,700 |
| 1995-07-11 | 337 | 345 | 333 | 340 | 335,000 | 1,700 |
| 1995-07-10 | 347 | 360 | 335 | 335 | 686,000 | 1,675 |
| 1995-07-07 | 330 | 358 | 328 | 342 | 2,206,000 | 1,710 |
| 1995-07-06 | 311 | 330 | 310 | 325 | 1,518,000 | 1,625 |
| 1995-07-05 | 291 | 312 | 285 | 306 | 708,000 | 1,530 |
| 1995-07-04 | 272 | 295 | 270 | 295 | 224,000 | 1,475 |
| 1995-07-03 | 282 | 282 | 272 | 272 | 175,000 | 1,360 |
| 1995-06-30 | 282 | 285 | 280 | 282 | 252,000 | 1,410 |
| 1995-06-29 | 285 | 295 | 275 | 285 | 658,000 | 1,425 |
| 1995-06-28 | 251 | 275 | 249 | 275 | 212,000 | 1,375 |
| 1995-06-27 | 272 | 272 | 255 | 255 | 154,000 | 1,275 |
| 1995-06-26 | 275 | 280 | 270 | 270 | 194,000 | 1,350 |
| 1995-06-23 | 251 | 265 | 248 | 265 | 201,000 | 1,325 |
| 1995-06-22 | 251 | 251 | 249 | 250 | 60,000 | 1,250 |
| 1995-06-21 | 259 | 260 | 248 | 249 | 374,000 | 1,245 |
| 1995-06-20 | 250 | 255 | 250 | 252 | 377,000 | 1,260 |
| 1995-06-19 | 249 | 255 | 247 | 248 | 75,000 | 1,240 |
| 1995-06-16 | 251 | 265 | 249 | 250 | 127,000 | 1,250 |
| 1995-06-15 | 255 | 255 | 245 | 253 | 115,000 | 1,265 |
| 1995-06-14 | 256 | 256 | 251 | 251 | 85,000 | 1,255 |
| 1995-06-13 | 258 | 263 | 257 | 257 | 131,000 | 1,285 |
| 1995-06-12 | 263 | 265 | 255 | 258 | 135,000 | 1,290 |
| 1995-06-09 | 270 | 270 | 265 | 265 | 160,000 | 1,325 |
| 1995-06-08 | 271 | 271 | 267 | 270 | 46,000 | 1,350 |
| 1995-06-07 | 280 | 280 | 275 | 275 | 46,000 | 1,375 |
| 1995-06-06 | 283 | 288 | 280 | 282 | 141,000 | 1,410 |
| 1995-06-05 | 289 | 289 | 280 | 280 | 90,000 | 1,400 |
| 1995-06-02 | 286 | 291 | 282 | 289 | 101,000 | 1,445 |
| 1995-06-01 | 268 | 274 | 268 | 274 | 229,000 | 1,370 |
| 1995-05-31 | 262 | 268 | 260 | 268 | 110,000 | 1,340 |
| 1995-05-30 | 260 | 260 | 257 | 257 | 52,000 | 1,285 |
| 1995-05-29 | 252 | 255 | 250 | 250 | 96,000 | 1,250 |
| 1995-05-26 | 272 | 272 | 263 | 265 | 82,000 | 1,325 |
| 1995-05-25 | 269 | 269 | 264 | 267 | 215,000 | 1,335 |
| 1995-05-24 | 266 | 274 | 266 | 269 | 63,000 | 1,345 |
| 1995-05-23 | 280 | 283 | 273 | 274 | 315,000 | 1,370 |
| 1995-05-22 | 286 | 286 | 271 | 275 | 75,000 | 1,375 |
| 1995-05-19 | 289 | 292 | 286 | 292 | 70,000 | 1,460 |
| 1995-05-18 | 297 | 299 | 297 | 299 | 99,000 | 1,495 |
| 1995-05-17 | 296 | 300 | 296 | 297 | 45,000 | 1,485 |
| 1995-05-16 | 300 | 303 | 300 | 301 | 59,000 | 1,505 |
| 1995-05-15 | 314 | 314 | 304 | 304 | 20,000 | 1,520 |
| 1995-05-12 | 308 | 313 | 303 | 303 | 61,000 | 1,515 |
| 1995-05-11 | 311 | 311 | 302 | 308 | 57,000 | 1,540 |
| 1995-05-10 | 315 | 315 | 311 | 313 | 37,000 | 1,565 |
| 1995-05-09 | 330 | 330 | 316 | 325 | 25,000 | 1,625 |
| 1995-05-08 | 325 | 325 | 320 | 325 | 18,000 | 1,625 |
| 1995-05-02 | 313 | 315 | 312 | 315 | 31,000 | 1,575 |
| 1995-05-01 | 312 | 315 | 310 | 312 | 45,000 | 1,560 |
| 1995-04-28 | 322 | 322 | 309 | 310 | 42,000 | 1,550 |
| 1995-04-27 | 330 | 331 | 321 | 321 | 139,000 | 1,605 |
| 1995-04-26 | 334 | 335 | 329 | 331 | 161,000 | 1,655 |
| 1995-04-25 | 331 | 336 | 330 | 335 | 87,000 | 1,675 |
| 1995-04-24 | 338 | 338 | 331 | 331 | 60,000 | 1,655 |
| 1995-04-21 | 334 | 335 | 330 | 331 | 58,000 | 1,655 |
| 1995-04-20 | 334 | 335 | 328 | 328 | 30,000 | 1,640 |
| 1995-04-19 | 328 | 328 | 323 | 323 | 63,000 | 1,615 |
| 1995-04-18 | 332 | 332 | 328 | 328 | 42,000 | 1,640 |
| 1995-04-17 | 330 | 334 | 328 | 334 | 77,000 | 1,670 |
| 1995-04-14 | 329 | 329 | 320 | 328 | 303,000 | 1,640 |
| 1995-04-13 | 322 | 322 | 317 | 320 | 21,000 | 1,600 |
| 1995-04-12 | 307 | 313 | 307 | 312 | 23,000 | 1,560 |
| 1995-04-11 | 317 | 317 | 310 | 311 | 26,000 | 1,555 |
| 1995-04-10 | 303 | 314 | 302 | 312 | 20,000 | 1,560 |
| 1995-04-07 | 307 | 308 | 302 | 302 | 34,000 | 1,510 |
| 1995-04-06 | 302 | 306 | 302 | 302 | 47,000 | 1,510 |
| 1995-04-05 | 304 | 306 | 302 | 306 | 58,000 | 1,530 |
| 1995-04-04 | 299 | 308 | 299 | 305 | 138,000 | 1,525 |
| 1995-04-03 | 312 | 312 | 296 | 299 | 186,000 | 1,495 |
| 1995-03-31 | 320 | 330 | 312 | 322 | 92,000 | 1,610 |
| 1995-03-30 | 312 | 318 | 312 | 316 | 82,000 | 1,580 |
| 1995-03-29 | 320 | 322 | 316 | 316 | 82,000 | 1,580 |
| 1995-03-28 | 305 | 323 | 305 | 323 | 132,000 | 1,615 |
| 1995-03-27 | 306 | 311 | 306 | 310 | 105,000 | 1,550 |
| 1995-03-24 | 302 | 305 | 299 | 304 | 112,000 | 1,520 |
| 1995-03-23 | 305 | 306 | 301 | 302 | 110,000 | 1,510 |
| 1995-03-22 | 308 | 310 | 305 | 305 | 91,000 | 1,525 |
| 1995-03-20 | 303 | 312 | 303 | 308 | 526,000 | 1,540 |
| 1995-03-17 | 314 | 318 | 313 | 313 | 236,000 | 1,565 |
| 1995-03-16 | 312 | 312 | 298 | 299 | 79,000 | 1,495 |
| 1995-03-15 | 313 | 318 | 305 | 305 | 90,000 | 1,525 |
| 1995-03-14 | 311 | 315 | 310 | 310 | 72,000 | 1,550 |
| 1995-03-13 | 318 | 319 | 310 | 310 | 59,000 | 1,550 |
| 1995-03-10 | 313 | 321 | 313 | 313 | 134,000 | 1,565 |
| 1995-03-09 | 325 | 326 | 320 | 325 | 26,000 | 1,625 |
| 1995-03-08 | 312 | 320 | 310 | 310 | 39,000 | 1,550 |
| 1995-03-07 | 325 | 326 | 320 | 320 | 51,000 | 1,600 |
| 1995-03-06 | 323 | 324 | 315 | 315 | 101,000 | 1,575 |
| 1995-03-03 | 318 | 323 | 312 | 323 | 141,000 | 1,615 |
| 1995-03-02 | 315 | 320 | 310 | 316 | 185,000 | 1,580 |
| 1995-03-01 | 310 | 315 | 305 | 310 | 220,000 | 1,550 |
| 1995-02-28 | 315 | 320 | 307 | 307 | 192,000 | 1,535 |
| 1995-02-27 | 310 | 310 | 296 | 306 | 591,000 | 1,530 |
| 1995-02-24 | 325 | 325 | 320 | 320 | 171,000 | 1,600 |
| 1995-02-23 | 329 | 330 | 320 | 320 | 171,000 | 1,600 |
| 1995-02-22 | 330 | 338 | 328 | 329 | 148,000 | 1,645 |
| 1995-02-21 | 330 | 336 | 325 | 329 | 172,000 | 1,645 |
| 1995-02-20 | 337 | 337 | 330 | 330 | 62,000 | 1,650 |
| 1995-02-17 | 321 | 330 | 320 | 328 | 357,000 | 1,640 |
| 1995-02-16 | 341 | 343 | 330 | 331 | 107,000 | 1,655 |
| 1995-02-15 | 353 | 353 | 340 | 340 | 89,000 | 1,700 |
| 1995-02-14 | 354 | 355 | 350 | 350 | 47,000 | 1,750 |
| 1995-02-13 | 354 | 357 | 354 | 355 | 8,000 | 1,775 |
| 1995-02-10 | 360 | 360 | 354 | 355 | 44,000 | 1,775 |
| 1995-02-09 | 354 | 360 | 354 | 355 | 308,000 | 1,775 |
| 1995-02-08 | 359 | 359 | 353 | 358 | 52,000 | 1,790 |
| 1995-02-07 | 365 | 365 | 360 | 360 | 63,000 | 1,800 |
| 1995-02-06 | 364 | 365 | 360 | 362 | 201,000 | 1,810 |
| 1995-02-03 | 367 | 367 | 361 | 365 | 64,000 | 1,825 |
| 1995-02-02 | 370 | 373 | 367 | 367 | 213,000 | 1,835 |
| 1995-02-01 | 369 | 376 | 368 | 372 | 178,000 | 1,860 |
| 1995-01-31 | 373 | 376 | 368 | 370 | 175,000 | 1,850 |
| 1995-01-30 | 372 | 384 | 370 | 371 | 122,000 | 1,855 |
| 1995-01-27 | 381 | 381 | 368 | 370 | 117,000 | 1,850 |
| 1995-01-26 | 380 | 385 | 372 | 372 | 128,000 | 1,860 |
| 1995-01-25 | 366 | 380 | 366 | 370 | 252,000 | 1,850 |
| 1995-01-24 | 360 | 375 | 359 | 371 | 247,000 | 1,855 |
| 1995-01-23 | 388 | 388 | 365 | 365 | 81,000 | 1,825 |
| 1995-01-20 | 389 | 390 | 385 | 388 | 155,000 | 1,940 |
| 1995-01-19 | 396 | 396 | 388 | 388 | 103,000 | 1,940 |
| 1995-01-18 | 395 | 400 | 392 | 393 | 65,000 | 1,965 |
| 1995-01-17 | 410 | 410 | 395 | 395 | 63,000 | 1,975 |
| 1995-01-13 | 404 | 404 | 398 | 403 | 121,000 | 2,015 |
| 1995-01-12 | 415 | 415 | 402 | 405 | 194,000 | 2,025 |
| 1995-01-11 | 412 | 416 | 412 | 413 | 41,000 | 2,065 |
| 1995-01-10 | 412 | 424 | 412 | 416 | 48,000 | 2,080 |
| 1995-01-09 | 430 | 430 | 411 | 411 | 42,000 | 2,055 |
| 1995-01-06 | 427 | 430 | 417 | 420 | 48,000 | 2,100 |
| 1995-01-05 | 438 | 441 | 426 | 430 | 42,000 | 2,150 |
| 1995-01-04 | 430 | 434 | 430 | 434 | 21,000 | 2,170 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株