6507 シンフォニアテクノロジー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 421 | 430 | 421 | 430 | 201,000 | 2,150 |
| 1996-12-27 | 420 | 424 | 417 | 420 | 197,000 | 2,100 |
| 1996-12-26 | 433 | 433 | 412 | 419 | 445,000 | 2,095 |
| 1996-12-25 | 419 | 434 | 419 | 434 | 250,000 | 2,170 |
| 1996-12-24 | 430 | 432 | 418 | 420 | 285,000 | 2,100 |
| 1996-12-20 | 428 | 435 | 428 | 428 | 441,000 | 2,140 |
| 1996-12-19 | 466 | 469 | 415 | 420 | 650,000 | 2,100 |
| 1996-12-18 | 480 | 480 | 470 | 470 | 274,000 | 2,350 |
| 1996-12-17 | 479 | 480 | 475 | 475 | 151,000 | 2,375 |
| 1996-12-16 | 485 | 485 | 471 | 483 | 94,000 | 2,415 |
| 1996-12-13 | 475 | 484 | 471 | 476 | 445,000 | 2,380 |
| 1996-12-12 | 486 | 487 | 479 | 484 | 202,000 | 2,420 |
| 1996-12-11 | 510 | 514 | 495 | 495 | 173,000 | 2,475 |
| 1996-12-10 | 500 | 505 | 497 | 500 | 191,000 | 2,500 |
| 1996-12-09 | 479 | 490 | 478 | 490 | 200,000 | 2,450 |
| 1996-12-06 | 490 | 493 | 475 | 475 | 368,000 | 2,375 |
| 1996-12-05 | 477 | 490 | 475 | 485 | 297,000 | 2,425 |
| 1996-12-04 | 486 | 487 | 475 | 478 | 446,000 | 2,390 |
| 1996-12-03 | 488 | 495 | 486 | 487 | 303,000 | 2,435 |
| 1996-12-02 | 486 | 494 | 486 | 490 | 193,000 | 2,450 |
| 1996-11-29 | 500 | 500 | 490 | 491 | 339,000 | 2,455 |
| 1996-11-28 | 510 | 510 | 497 | 497 | 444,000 | 2,485 |
| 1996-11-27 | 512 | 516 | 510 | 513 | 229,000 | 2,565 |
| 1996-11-26 | 526 | 526 | 510 | 515 | 133,000 | 2,575 |
| 1996-11-25 | 501 | 510 | 501 | 506 | 178,000 | 2,530 |
| 1996-11-22 | 506 | 510 | 501 | 508 | 435,000 | 2,540 |
| 1996-11-21 | 523 | 523 | 508 | 510 | 471,000 | 2,550 |
| 1996-11-20 | 517 | 528 | 517 | 523 | 313,000 | 2,615 |
| 1996-11-19 | 530 | 530 | 519 | 522 | 418,000 | 2,610 |
| 1996-11-18 | 531 | 539 | 531 | 532 | 139,000 | 2,660 |
| 1996-11-15 | 548 | 549 | 535 | 539 | 409,000 | 2,695 |
| 1996-11-14 | 553 | 559 | 546 | 549 | 381,000 | 2,745 |
| 1996-11-13 | 563 | 563 | 553 | 560 | 296,000 | 2,800 |
| 1996-11-12 | 552 | 565 | 550 | 563 | 328,000 | 2,815 |
| 1996-11-11 | 568 | 568 | 552 | 554 | 191,000 | 2,770 |
| 1996-11-08 | 551 | 560 | 550 | 559 | 625,000 | 2,795 |
| 1996-11-07 | 582 | 583 | 545 | 546 | 962,000 | 2,730 |
| 1996-11-06 | 554 | 572 | 551 | 572 | 774,000 | 2,860 |
| 1996-11-05 | 552 | 558 | 551 | 551 | 425,000 | 2,755 |
| 1996-11-01 | 560 | 560 | 550 | 552 | 862,000 | 2,760 |
| 1996-10-31 | 567 | 574 | 559 | 562 | 709,000 | 2,810 |
| 1996-10-30 | 584 | 584 | 562 | 565 | 759,000 | 2,825 |
| 1996-10-29 | 580 | 595 | 576 | 576 | 1,438,000 | 2,880 |
| 1996-10-28 | 546 | 571 | 545 | 562 | 735,000 | 2,810 |
| 1996-10-25 | 556 | 562 | 548 | 548 | 1,240,000 | 2,740 |
| 1996-10-24 | 562 | 577 | 558 | 560 | 1,290,000 | 2,800 |
| 1996-10-23 | 580 | 583 | 560 | 562 | 2,066,000 | 2,810 |
| 1996-10-22 | 578 | 595 | 572 | 584 | 2,412,000 | 2,920 |
| 1996-10-21 | 600 | 616 | 585 | 588 | 4,559,000 | 2,940 |
| 1996-10-18 | 550 | 617 | 548 | 587 | 6,451,000 | 2,935 |
| 1996-10-17 | 530 | 547 | 528 | 537 | 2,891,000 | 2,685 |
| 1996-10-16 | 501 | 530 | 501 | 525 | 2,574,000 | 2,625 |
| 1996-10-15 | 496 | 501 | 491 | 497 | 702,000 | 2,485 |
| 1996-10-14 | 502 | 508 | 494 | 495 | 638,000 | 2,475 |
| 1996-10-11 | 487 | 502 | 486 | 502 | 1,308,000 | 2,510 |
| 1996-10-09 | 494 | 496 | 484 | 490 | 1,191,000 | 2,450 |
| 1996-10-08 | 504 | 510 | 490 | 494 | 763,000 | 2,470 |
| 1996-10-07 | 500 | 508 | 494 | 505 | 786,000 | 2,525 |
| 1996-10-04 | 475 | 505 | 473 | 499 | 1,070,000 | 2,495 |
| 1996-10-03 | 498 | 498 | 472 | 473 | 917,000 | 2,365 |
| 1996-10-02 | 514 | 514 | 493 | 496 | 654,000 | 2,480 |
| 1996-10-01 | 489 | 513 | 486 | 506 | 1,001,000 | 2,530 |
| 1996-09-30 | 487 | 490 | 483 | 489 | 301,000 | 2,445 |
| 1996-09-27 | 484 | 489 | 478 | 482 | 803,000 | 2,410 |
| 1996-09-26 | 480 | 495 | 480 | 484 | 1,009,000 | 2,420 |
| 1996-09-25 | 494 | 495 | 483 | 483 | 287,000 | 2,415 |
| 1996-09-24 | 503 | 505 | 495 | 495 | 309,000 | 2,475 |
| 1996-09-20 | 503 | 510 | 503 | 504 | 214,000 | 2,520 |
| 1996-09-19 | 504 | 510 | 502 | 510 | 179,000 | 2,550 |
| 1996-09-18 | 515 | 516 | 502 | 504 | 198,000 | 2,520 |
| 1996-09-17 | 528 | 528 | 510 | 516 | 318,000 | 2,580 |
| 1996-09-13 | 494 | 509 | 494 | 509 | 507,000 | 2,545 |
| 1996-09-12 | 502 | 510 | 493 | 493 | 353,000 | 2,465 |
| 1996-09-11 | 507 | 514 | 505 | 509 | 267,000 | 2,545 |
| 1996-09-10 | 509 | 520 | 506 | 514 | 300,000 | 2,570 |
| 1996-09-09 | 528 | 528 | 508 | 509 | 156,000 | 2,545 |
| 1996-09-06 | 525 | 538 | 505 | 508 | 394,000 | 2,540 |
| 1996-09-05 | 520 | 540 | 520 | 531 | 281,000 | 2,655 |
| 1996-09-04 | 521 | 524 | 513 | 520 | 237,000 | 2,600 |
| 1996-09-03 | 505 | 515 | 501 | 511 | 312,000 | 2,555 |
| 1996-09-02 | 505 | 509 | 500 | 503 | 312,000 | 2,515 |
| 1996-08-30 | 518 | 520 | 510 | 515 | 291,000 | 2,575 |
| 1996-08-29 | 530 | 534 | 520 | 524 | 206,000 | 2,620 |
| 1996-08-28 | 552 | 552 | 529 | 529 | 301,000 | 2,645 |
| 1996-08-27 | 538 | 543 | 526 | 535 | 346,000 | 2,675 |
| 1996-08-26 | 557 | 557 | 540 | 542 | 274,000 | 2,710 |
| 1996-08-23 | 551 | 560 | 548 | 557 | 309,000 | 2,785 |
| 1996-08-22 | 573 | 575 | 556 | 560 | 573,000 | 2,800 |
| 1996-08-21 | 547 | 589 | 542 | 579 | 951,000 | 2,895 |
| 1996-08-20 | 550 | 553 | 536 | 538 | 396,000 | 2,690 |
| 1996-08-19 | 535 | 560 | 532 | 545 | 822,000 | 2,725 |
| 1996-08-16 | 518 | 527 | 512 | 525 | 260,000 | 2,625 |
| 1996-08-15 | 510 | 519 | 508 | 509 | 267,000 | 2,545 |
| 1996-08-14 | 511 | 519 | 501 | 501 | 479,000 | 2,505 |
| 1996-08-13 | 477 | 519 | 470 | 501 | 737,000 | 2,505 |
| 1996-08-12 | 471 | 481 | 462 | 467 | 1,166,000 | 2,335 |
| 1996-08-09 | 511 | 511 | 472 | 481 | 1,112,000 | 2,405 |
| 1996-08-08 | 506 | 522 | 502 | 508 | 775,000 | 2,540 |
| 1996-08-07 | 522 | 528 | 500 | 516 | 405,000 | 2,580 |
| 1996-08-06 | 511 | 525 | 491 | 522 | 1,103,000 | 2,610 |
| 1996-08-05 | 543 | 546 | 500 | 501 | 644,000 | 2,505 |
| 1996-08-02 | 575 | 575 | 541 | 541 | 829,000 | 2,705 |
| 1996-08-01 | 537 | 565 | 522 | 565 | 929,000 | 2,825 |
| 1996-07-31 | 520 | 535 | 510 | 530 | 1,090,000 | 2,650 |
| 1996-07-30 | 521 | 538 | 512 | 515 | 1,401,000 | 2,575 |
| 1996-07-29 | 596 | 598 | 538 | 541 | 954,000 | 2,705 |
| 1996-07-26 | 604 | 604 | 586 | 586 | 540,000 | 2,930 |
| 1996-07-25 | 616 | 625 | 590 | 594 | 1,055,000 | 2,970 |
| 1996-07-24 | 649 | 649 | 626 | 626 | 529,000 | 3,130 |
| 1996-07-23 | 642 | 654 | 642 | 654 | 608,000 | 3,270 |
| 1996-07-22 | 670 | 670 | 655 | 656 | 240,000 | 3,280 |
| 1996-07-19 | 676 | 676 | 665 | 666 | 186,000 | 3,330 |
| 1996-07-18 | 671 | 672 | 665 | 666 | 197,000 | 3,330 |
| 1996-07-17 | 680 | 682 | 671 | 671 | 208,000 | 3,355 |
| 1996-07-16 | 670 | 680 | 665 | 680 | 287,000 | 3,400 |
| 1996-07-15 | 675 | 684 | 670 | 672 | 241,000 | 3,360 |
| 1996-07-12 | 662 | 669 | 660 | 665 | 241,000 | 3,325 |
| 1996-07-11 | 665 | 668 | 661 | 663 | 232,000 | 3,315 |
| 1996-07-10 | 691 | 693 | 666 | 668 | 304,000 | 3,340 |
| 1996-07-09 | 662 | 689 | 662 | 689 | 232,000 | 3,445 |
| 1996-07-08 | 661 | 669 | 658 | 669 | 478,000 | 3,345 |
| 1996-07-05 | 675 | 684 | 668 | 671 | 1,184,000 | 3,355 |
| 1996-07-04 | 700 | 701 | 685 | 685 | 582,000 | 3,425 |
| 1996-07-03 | 700 | 704 | 696 | 700 | 377,000 | 3,500 |
| 1996-07-02 | 713 | 715 | 701 | 702 | 306,000 | 3,510 |
| 1996-07-01 | 721 | 722 | 706 | 715 | 309,000 | 3,575 |
| 1996-06-28 | 712 | 720 | 710 | 711 | 240,000 | 3,555 |
| 1996-06-27 | 715 | 720 | 710 | 712 | 316,000 | 3,560 |
| 1996-06-26 | 731 | 738 | 713 | 713 | 466,000 | 3,565 |
| 1996-06-25 | 722 | 735 | 719 | 735 | 242,000 | 3,675 |
| 1996-06-24 | 715 | 730 | 715 | 729 | 224,000 | 3,645 |
| 1996-06-21 | 713 | 715 | 710 | 715 | 434,000 | 3,575 |
| 1996-06-20 | 718 | 720 | 710 | 713 | 352,000 | 3,565 |
| 1996-06-19 | 720 | 724 | 715 | 718 | 285,000 | 3,590 |
| 1996-06-18 | 730 | 733 | 714 | 723 | 422,000 | 3,615 |
| 1996-06-17 | 755 | 755 | 733 | 737 | 219,000 | 3,685 |
| 1996-06-14 | 742 | 759 | 740 | 759 | 484,000 | 3,795 |
| 1996-06-13 | 788 | 789 | 751 | 757 | 887,000 | 3,785 |
| 1996-06-12 | 737 | 790 | 737 | 780 | 1,508,000 | 3,900 |
| 1996-06-11 | 711 | 738 | 701 | 730 | 857,000 | 3,650 |
| 1996-06-10 | 697 | 715 | 694 | 707 | 1,429,000 | 3,535 |
| 1996-06-07 | 721 | 733 | 691 | 707 | 2,062,000 | 3,535 |
| 1996-06-06 | 760 | 765 | 718 | 720 | 1,469,000 | 3,600 |
| 1996-06-05 | 795 | 805 | 755 | 760 | 1,165,000 | 3,800 |
| 1996-06-04 | 749 | 785 | 749 | 785 | 2,205,000 | 3,925 |
| 1996-06-03 | 777 | 781 | 741 | 747 | 3,422,000 | 3,735 |
| 1996-05-31 | 820 | 822 | 790 | 791 | 2,320,000 | 3,955 |
| 1996-05-30 | 821 | 827 | 820 | 824 | 396,000 | 4,120 |
| 1996-05-29 | 824 | 840 | 819 | 828 | 775,000 | 4,140 |
| 1996-05-28 | 820 | 828 | 819 | 824 | 589,000 | 4,120 |
| 1996-05-27 | 832 | 845 | 816 | 820 | 908,000 | 4,100 |
| 1996-05-24 | 828 | 842 | 828 | 838 | 732,000 | 4,190 |
| 1996-05-23 | 877 | 882 | 831 | 832 | 1,756,000 | 4,160 |
| 1996-05-22 | 830 | 867 | 830 | 867 | 1,020,000 | 4,335 |
| 1996-05-21 | 828 | 835 | 826 | 830 | 915,000 | 4,150 |
| 1996-05-20 | 826 | 839 | 822 | 825 | 981,000 | 4,125 |
| 1996-05-17 | 838 | 840 | 820 | 826 | 1,701,000 | 4,130 |
| 1996-05-16 | 868 | 875 | 840 | 840 | 1,430,000 | 4,200 |
| 1996-05-15 | 853 | 875 | 853 | 865 | 1,049,000 | 4,325 |
| 1996-05-14 | 885 | 885 | 851 | 857 | 1,929,000 | 4,285 |
| 1996-05-13 | 903 | 904 | 888 | 892 | 733,000 | 4,460 |
| 1996-05-10 | 897 | 934 | 886 | 904 | 1,425,000 | 4,520 |
| 1996-05-09 | 899 | 899 | 882 | 889 | 1,603,000 | 4,445 |
| 1996-05-08 | 887 | 907 | 880 | 889 | 2,167,000 | 4,445 |
| 1996-05-07 | 894 | 914 | 891 | 897 | 3,008,000 | 4,485 |
| 1996-05-02 | 961 | 979 | 936 | 954 | 1,131,000 | 4,770 |
| 1996-05-01 | 1,000 | 1,010 | 955 | 959 | 3,632,000 | 4,795 |
| 1996-04-30 | 927 | 995 | 915 | 984 | 4,745,000 | 4,920 |
| 1996-04-26 | 916 | 930 | 879 | 928 | 5,826,000 | 4,640 |
| 1996-04-25 | 980 | 985 | 935 | 936 | 3,584,000 | 4,680 |
| 1996-04-24 | 971 | 994 | 966 | 980 | 1,919,000 | 4,900 |
| 1996-04-23 | 1,010 | 1,020 | 970 | 980 | 5,049,000 | 4,900 |
| 1996-04-22 | 1,030 | 1,030 | 1,010 | 1,020 | 2,403,000 | 5,100 |
| 1996-04-19 | 1,040 | 1,050 | 1,010 | 1,040 | 2,681,000 | 5,200 |
| 1996-04-18 | 1,080 | 1,090 | 1,050 | 1,050 | 2,564,000 | 5,250 |
| 1996-04-17 | 1,060 | 1,090 | 1,060 | 1,080 | 5,513,000 | 5,400 |
| 1996-04-16 | 1,070 | 1,080 | 1,030 | 1,040 | 4,746,000 | 5,200 |
| 1996-04-15 | 1,100 | 1,100 | 1,060 | 1,080 | 3,170,000 | 5,400 |
| 1996-04-12 | 1,110 | 1,120 | 1,080 | 1,100 | 4,696,000 | 5,500 |
| 1996-04-11 | 1,090 | 1,100 | 1,080 | 1,100 | 4,358,000 | 5,500 |
| 1996-04-10 | 1,100 | 1,130 | 1,090 | 1,100 | 12,511,000 | 5,500 |
| 1996-04-09 | 1,060 | 1,090 | 1,050 | 1,090 | 9,116,000 | 5,450 |
| 1996-04-08 | 1,060 | 1,070 | 1,040 | 1,050 | 4,968,000 | 5,250 |
| 1996-04-05 | 1,020 | 1,080 | 1,010 | 1,060 | 12,501,000 | 5,300 |
| 1996-04-04 | 1,030 | 1,040 | 1,000 | 1,010 | 3,800,000 | 5,050 |
| 1996-04-03 | 1,050 | 1,060 | 1,030 | 1,030 | 9,333,000 | 5,150 |
| 1996-04-02 | 1,010 | 1,040 | 1,000 | 1,040 | 11,822,000 | 5,200 |
| 1996-04-01 | 970 | 1,020 | 960 | 999 | 8,117,000 | 4,995 |
| 1996-03-29 | 959 | 981 | 938 | 977 | 4,686,000 | 4,885 |
| 1996-03-28 | 976 | 989 | 940 | 950 | 6,170,000 | 4,750 |
| 1996-03-27 | 979 | 1,020 | 977 | 984 | 12,098,000 | 4,920 |
| 1996-03-26 | 990 | 1,010 | 971 | 989 | 19,797,000 | 4,945 |
| 1996-03-25 | 883 | 963 | 876 | 963 | 7,906,000 | 4,815 |
| 1996-03-22 | 850 | 864 | 836 | 863 | 3,239,000 | 4,315 |
| 1996-03-21 | 831 | 868 | 825 | 835 | 4,537,000 | 4,175 |
| 1996-03-19 | 820 | 856 | 815 | 821 | 8,087,000 | 4,105 |
| 1996-03-18 | 911 | 920 | 830 | 830 | 6,152,000 | 4,150 |
| 1996-03-15 | 945 | 960 | 913 | 917 | 7,574,000 | 4,585 |
| 1996-03-14 | 920 | 962 | 913 | 938 | 7,274,000 | 4,690 |
| 1996-03-13 | 959 | 970 | 911 | 920 | 9,546,000 | 4,600 |
| 1996-03-12 | 919 | 960 | 907 | 954 | 11,844,000 | 4,770 |
| 1996-03-11 | 900 | 914 | 865 | 885 | 6,849,000 | 4,425 |
| 1996-03-08 | 865 | 942 | 864 | 910 | 12,509,000 | 4,550 |
| 1996-03-07 | 889 | 930 | 871 | 871 | 14,566,000 | 4,355 |
| 1996-03-06 | 845 | 907 | 840 | 899 | 18,493,000 | 4,495 |
| 1996-03-05 | 810 | 835 | 775 | 835 | 6,900,000 | 4,175 |
| 1996-03-04 | 828 | 840 | 810 | 810 | 7,675,000 | 4,050 |
| 1996-03-01 | 796 | 825 | 770 | 808 | 16,198,000 | 4,040 |
| 1996-02-29 | 735 | 792 | 714 | 792 | 9,739,000 | 3,960 |
| 1996-02-28 | 700 | 745 | 696 | 718 | 8,388,000 | 3,590 |
| 1996-02-27 | 687 | 710 | 675 | 686 | 3,814,000 | 3,430 |
| 1996-02-26 | 657 | 686 | 657 | 677 | 1,572,000 | 3,385 |
| 1996-02-23 | 680 | 685 | 651 | 665 | 1,224,000 | 3,325 |
| 1996-02-22 | 669 | 679 | 651 | 670 | 1,673,000 | 3,350 |
| 1996-02-21 | 681 | 699 | 655 | 660 | 3,135,000 | 3,300 |
| 1996-02-20 | 720 | 734 | 688 | 691 | 5,312,000 | 3,455 |
| 1996-02-19 | 697 | 737 | 691 | 725 | 8,626,000 | 3,625 |
| 1996-02-16 | 664 | 690 | 620 | 687 | 4,760,000 | 3,435 |
| 1996-02-15 | 682 | 711 | 652 | 674 | 10,743,000 | 3,370 |
| 1996-02-14 | 670 | 681 | 662 | 681 | 7,374,000 | 3,405 |
| 1996-02-13 | 596 | 627 | 576 | 581 | 10,596,000 | 2,905 |
| 1996-02-09 | 543 | 569 | 521 | 556 | 1,539,000 | 2,780 |
| 1996-02-08 | 540 | 550 | 537 | 540 | 618,000 | 2,700 |
| 1996-02-07 | 521 | 554 | 510 | 530 | 1,522,000 | 2,650 |
| 1996-02-06 | 535 | 544 | 520 | 529 | 767,000 | 2,645 |
| 1996-02-05 | 540 | 550 | 533 | 545 | 1,153,000 | 2,725 |
| 1996-02-02 | 579 | 591 | 553 | 560 | 3,504,000 | 2,800 |
| 1996-02-01 | 533 | 579 | 527 | 575 | 6,888,000 | 2,875 |
| 1996-01-31 | 495 | 529 | 493 | 527 | 4,699,000 | 2,635 |
| 1996-01-30 | 498 | 505 | 485 | 485 | 4,155,000 | 2,425 |
| 1996-01-29 | 452 | 482 | 449 | 478 | 3,805,000 | 2,390 |
| 1996-01-26 | 448 | 449 | 435 | 447 | 762,000 | 2,235 |
| 1996-01-25 | 420 | 454 | 419 | 444 | 1,147,000 | 2,220 |
| 1996-01-24 | 410 | 421 | 408 | 421 | 113,000 | 2,105 |
| 1996-01-23 | 412 | 419 | 412 | 415 | 12,000 | 2,075 |
| 1996-01-22 | 420 | 420 | 411 | 411 | 68,000 | 2,055 |
| 1996-01-19 | 417 | 423 | 417 | 419 | 116,000 | 2,095 |
| 1996-01-18 | 437 | 437 | 422 | 422 | 70,000 | 2,110 |
| 1996-01-17 | 434 | 438 | 429 | 432 | 157,000 | 2,160 |
| 1996-01-16 | 442 | 442 | 432 | 432 | 215,000 | 2,160 |
| 1996-01-12 | 435 | 435 | 430 | 432 | 357,000 | 2,160 |
| 1996-01-11 | 425 | 425 | 422 | 425 | 110,000 | 2,125 |
| 1996-01-10 | 430 | 433 | 423 | 423 | 224,000 | 2,115 |
| 1996-01-09 | 425 | 435 | 425 | 433 | 91,000 | 2,165 |
| 1996-01-08 | 435 | 435 | 420 | 420 | 136,000 | 2,100 |
| 1996-01-05 | 440 | 440 | 431 | 435 | 240,000 | 2,175 |
| 1996-01-04 | 422 | 441 | 422 | 435 | 634,000 | 2,175 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
