6507 シンフォニアテクノロジー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 206 | 214 | 205 | 209 | 336,000 | 1,045 |
| 1997-12-29 | 216 | 217 | 204 | 208 | 432,000 | 1,040 |
| 1997-12-26 | 232 | 232 | 220 | 220 | 297,000 | 1,100 |
| 1997-12-25 | 211 | 233 | 211 | 222 | 500,000 | 1,110 |
| 1997-12-24 | 206 | 220 | 206 | 214 | 745,000 | 1,070 |
| 1997-12-22 | 230 | 235 | 200 | 210 | 1,210,000 | 1,050 |
| 1997-12-19 | 251 | 251 | 232 | 244 | 1,332,000 | 1,220 |
| 1997-12-18 | 260 | 260 | 255 | 255 | 257,000 | 1,275 |
| 1997-12-17 | 264 | 270 | 258 | 260 | 188,000 | 1,300 |
| 1997-12-16 | 257 | 270 | 256 | 269 | 174,000 | 1,345 |
| 1997-12-15 | 258 | 262 | 255 | 261 | 193,000 | 1,305 |
| 1997-12-12 | 256 | 270 | 255 | 258 | 272,000 | 1,290 |
| 1997-12-11 | 258 | 260 | 255 | 259 | 277,000 | 1,295 |
| 1997-12-10 | 273 | 273 | 260 | 268 | 193,000 | 1,340 |
| 1997-12-09 | 254 | 264 | 253 | 263 | 229,000 | 1,315 |
| 1997-12-08 | 266 | 267 | 251 | 252 | 881,000 | 1,260 |
| 1997-12-05 | 263 | 268 | 263 | 265 | 279,000 | 1,325 |
| 1997-12-04 | 266 | 268 | 263 | 268 | 257,000 | 1,340 |
| 1997-12-03 | 280 | 280 | 265 | 265 | 402,000 | 1,325 |
| 1997-12-02 | 281 | 284 | 274 | 280 | 242,000 | 1,400 |
| 1997-12-01 | 271 | 286 | 271 | 284 | 439,000 | 1,420 |
| 1997-11-28 | 258 | 271 | 253 | 271 | 812,000 | 1,355 |
| 1997-11-27 | 251 | 258 | 250 | 256 | 898,000 | 1,280 |
| 1997-11-26 | 267 | 269 | 250 | 252 | 579,000 | 1,260 |
| 1997-11-25 | 267 | 270 | 256 | 265 | 395,000 | 1,325 |
| 1997-11-21 | 282 | 284 | 275 | 275 | 226,000 | 1,375 |
| 1997-11-20 | 271 | 289 | 271 | 277 | 143,000 | 1,385 |
| 1997-11-19 | 270 | 278 | 266 | 273 | 274,000 | 1,365 |
| 1997-11-18 | 281 | 286 | 276 | 278 | 275,000 | 1,390 |
| 1997-11-17 | 258 | 289 | 258 | 284 | 385,000 | 1,420 |
| 1997-11-14 | 268 | 268 | 250 | 253 | 632,000 | 1,265 |
| 1997-11-13 | 255 | 268 | 252 | 265 | 453,000 | 1,325 |
| 1997-11-12 | 273 | 275 | 259 | 260 | 746,000 | 1,300 |
| 1997-11-11 | 272 | 280 | 272 | 275 | 130,000 | 1,375 |
| 1997-11-10 | 274 | 278 | 270 | 270 | 362,000 | 1,350 |
| 1997-11-07 | 281 | 285 | 280 | 284 | 318,000 | 1,420 |
| 1997-11-06 | 294 | 297 | 282 | 290 | 268,000 | 1,450 |
| 1997-11-05 | 303 | 306 | 286 | 299 | 257,000 | 1,495 |
| 1997-11-04 | 302 | 310 | 300 | 302 | 120,000 | 1,510 |
| 1997-10-31 | 294 | 307 | 294 | 307 | 239,000 | 1,535 |
| 1997-10-30 | 310 | 310 | 295 | 300 | 214,000 | 1,500 |
| 1997-10-29 | 315 | 320 | 305 | 305 | 320,000 | 1,525 |
| 1997-10-28 | 300 | 305 | 290 | 305 | 351,000 | 1,525 |
| 1997-10-27 | 324 | 333 | 311 | 312 | 192,000 | 1,560 |
| 1997-10-24 | 317 | 331 | 317 | 329 | 535,000 | 1,645 |
| 1997-10-23 | 325 | 348 | 314 | 327 | 977,000 | 1,635 |
| 1997-10-22 | 302 | 325 | 295 | 325 | 814,000 | 1,625 |
| 1997-10-21 | 283 | 304 | 283 | 301 | 500,000 | 1,505 |
| 1997-10-20 | 281 | 286 | 281 | 282 | 112,000 | 1,410 |
| 1997-10-17 | 285 | 288 | 280 | 281 | 254,000 | 1,405 |
| 1997-10-16 | 277 | 294 | 276 | 294 | 218,000 | 1,470 |
| 1997-10-15 | 282 | 285 | 278 | 279 | 159,000 | 1,395 |
| 1997-10-14 | 276 | 280 | 267 | 278 | 301,000 | 1,390 |
| 1997-10-13 | 272 | 277 | 271 | 271 | 234,000 | 1,355 |
| 1997-10-09 | 274 | 290 | 272 | 285 | 397,000 | 1,425 |
| 1997-10-08 | 281 | 286 | 280 | 283 | 285,000 | 1,415 |
| 1997-10-07 | 308 | 308 | 278 | 278 | 706,000 | 1,390 |
| 1997-10-06 | 276 | 310 | 276 | 310 | 535,000 | 1,550 |
| 1997-10-03 | 261 | 276 | 260 | 276 | 247,000 | 1,380 |
| 1997-10-02 | 272 | 282 | 256 | 269 | 559,000 | 1,345 |
| 1997-10-01 | 260 | 270 | 240 | 270 | 1,101,000 | 1,350 |
| 1997-09-30 | 262 | 273 | 260 | 260 | 562,000 | 1,300 |
| 1997-09-29 | 255 | 271 | 254 | 260 | 1,234,000 | 1,300 |
| 1997-09-26 | 290 | 294 | 251 | 251 | 1,571,000 | 1,255 |
| 1997-09-25 | 306 | 310 | 285 | 295 | 795,000 | 1,475 |
| 1997-09-24 | 305 | 313 | 304 | 306 | 412,000 | 1,530 |
| 1997-09-22 | 311 | 313 | 304 | 308 | 543,000 | 1,540 |
| 1997-09-19 | 332 | 333 | 322 | 323 | 433,000 | 1,615 |
| 1997-09-18 | 328 | 337 | 328 | 337 | 759,000 | 1,685 |
| 1997-09-17 | 362 | 362 | 331 | 333 | 654,000 | 1,665 |
| 1997-09-16 | 369 | 370 | 362 | 362 | 189,000 | 1,810 |
| 1997-09-12 | 362 | 367 | 361 | 367 | 338,000 | 1,835 |
| 1997-09-11 | 363 | 368 | 360 | 361 | 248,000 | 1,805 |
| 1997-09-10 | 365 | 370 | 362 | 370 | 166,000 | 1,850 |
| 1997-09-09 | 364 | 368 | 361 | 368 | 204,000 | 1,840 |
| 1997-09-08 | 376 | 376 | 363 | 364 | 180,000 | 1,820 |
| 1997-09-05 | 360 | 372 | 359 | 372 | 300,000 | 1,860 |
| 1997-09-04 | 379 | 379 | 362 | 362 | 260,000 | 1,810 |
| 1997-09-03 | 387 | 387 | 371 | 380 | 480,000 | 1,900 |
| 1997-09-02 | 358 | 381 | 358 | 377 | 680,000 | 1,885 |
| 1997-09-01 | 362 | 366 | 354 | 358 | 328,000 | 1,790 |
| 1997-08-29 | 358 | 368 | 356 | 367 | 684,000 | 1,835 |
| 1997-08-28 | 381 | 388 | 367 | 368 | 584,000 | 1,840 |
| 1997-08-27 | 395 | 402 | 378 | 385 | 1,564,000 | 1,925 |
| 1997-08-26 | 372 | 404 | 370 | 390 | 2,313,000 | 1,950 |
| 1997-08-25 | 360 | 368 | 345 | 367 | 1,175,000 | 1,835 |
| 1997-08-22 | 395 | 395 | 358 | 363 | 3,573,000 | 1,815 |
| 1997-08-21 | 354 | 409 | 351 | 409 | 2,283,000 | 2,045 |
| 1997-08-20 | 322 | 330 | 322 | 329 | 202,000 | 1,645 |
| 1997-08-19 | 329 | 339 | 321 | 321 | 184,000 | 1,605 |
| 1997-08-18 | 319 | 329 | 313 | 328 | 291,000 | 1,640 |
| 1997-08-15 | 342 | 343 | 325 | 329 | 317,000 | 1,645 |
| 1997-08-14 | 340 | 350 | 337 | 337 | 790,000 | 1,685 |
| 1997-08-13 | 311 | 350 | 306 | 337 | 602,000 | 1,685 |
| 1997-08-12 | 294 | 321 | 294 | 316 | 823,000 | 1,580 |
| 1997-08-11 | 302 | 310 | 290 | 290 | 692,000 | 1,450 |
| 1997-08-08 | 317 | 319 | 306 | 314 | 792,000 | 1,570 |
| 1997-08-07 | 351 | 353 | 322 | 322 | 797,000 | 1,610 |
| 1997-08-06 | 344 | 350 | 335 | 349 | 634,000 | 1,745 |
| 1997-08-05 | 350 | 357 | 348 | 349 | 741,000 | 1,745 |
| 1997-08-04 | 370 | 371 | 350 | 353 | 936,000 | 1,765 |
| 1997-08-01 | 385 | 388 | 370 | 370 | 377,000 | 1,850 |
| 1997-07-31 | 386 | 391 | 380 | 386 | 643,000 | 1,930 |
| 1997-07-30 | 400 | 400 | 389 | 391 | 698,000 | 1,955 |
| 1997-07-29 | 419 | 419 | 402 | 402 | 344,000 | 2,010 |
| 1997-07-28 | 415 | 416 | 410 | 415 | 177,000 | 2,075 |
| 1997-07-25 | 414 | 418 | 411 | 411 | 256,000 | 2,055 |
| 1997-07-24 | 408 | 414 | 406 | 410 | 408,000 | 2,050 |
| 1997-07-23 | 422 | 423 | 407 | 408 | 864,000 | 2,040 |
| 1997-07-22 | 427 | 429 | 421 | 423 | 306,000 | 2,115 |
| 1997-07-18 | 427 | 434 | 427 | 427 | 214,000 | 2,135 |
| 1997-07-17 | 428 | 445 | 426 | 432 | 501,000 | 2,160 |
| 1997-07-16 | 428 | 433 | 428 | 428 | 250,000 | 2,140 |
| 1997-07-15 | 440 | 440 | 426 | 429 | 181,000 | 2,145 |
| 1997-07-14 | 434 | 435 | 425 | 435 | 231,000 | 2,175 |
| 1997-07-11 | 444 | 444 | 425 | 429 | 424,000 | 2,145 |
| 1997-07-10 | 421 | 449 | 421 | 445 | 909,000 | 2,225 |
| 1997-07-09 | 420 | 425 | 420 | 425 | 434,000 | 2,125 |
| 1997-07-08 | 410 | 423 | 410 | 416 | 319,000 | 2,080 |
| 1997-07-07 | 411 | 416 | 411 | 413 | 582,000 | 2,065 |
| 1997-07-04 | 427 | 430 | 421 | 421 | 696,000 | 2,105 |
| 1997-07-03 | 425 | 429 | 418 | 427 | 913,000 | 2,135 |
| 1997-07-02 | 432 | 435 | 423 | 423 | 1,027,000 | 2,115 |
| 1997-07-01 | 445 | 445 | 433 | 436 | 1,178,000 | 2,180 |
| 1997-06-30 | 450 | 453 | 441 | 446 | 1,229,000 | 2,230 |
| 1997-06-27 | 468 | 468 | 455 | 455 | 570,000 | 2,275 |
| 1997-06-26 | 465 | 469 | 459 | 468 | 774,000 | 2,340 |
| 1997-06-25 | 454 | 468 | 454 | 465 | 1,281,000 | 2,325 |
| 1997-06-24 | 452 | 456 | 447 | 452 | 2,169,000 | 2,260 |
| 1997-06-23 | 485 | 485 | 461 | 461 | 3,255,000 | 2,305 |
| 1997-06-20 | 487 | 490 | 483 | 490 | 694,000 | 2,450 |
| 1997-06-19 | 483 | 490 | 482 | 483 | 1,311,000 | 2,415 |
| 1997-06-18 | 497 | 498 | 485 | 487 | 1,377,000 | 2,435 |
| 1997-06-17 | 504 | 504 | 497 | 500 | 888,000 | 2,500 |
| 1997-06-16 | 509 | 509 | 503 | 504 | 599,000 | 2,520 |
| 1997-06-13 | 519 | 519 | 502 | 510 | 698,000 | 2,550 |
| 1997-06-12 | 519 | 520 | 508 | 519 | 1,122,000 | 2,595 |
| 1997-06-11 | 515 | 524 | 499 | 512 | 1,160,000 | 2,560 |
| 1997-06-10 | 504 | 517 | 500 | 509 | 983,000 | 2,545 |
| 1997-06-09 | 510 | 510 | 496 | 509 | 593,000 | 2,545 |
| 1997-06-06 | 524 | 525 | 500 | 509 | 1,521,000 | 2,545 |
| 1997-06-05 | 513 | 529 | 507 | 515 | 3,428,000 | 2,575 |
| 1997-06-04 | 516 | 520 | 493 | 493 | 2,191,000 | 2,465 |
| 1997-06-03 | 489 | 524 | 481 | 515 | 4,576,000 | 2,575 |
| 1997-06-02 | 513 | 520 | 490 | 494 | 4,008,000 | 2,470 |
| 1997-05-30 | 559 | 560 | 520 | 522 | 4,642,000 | 2,610 |
| 1997-05-29 | 520 | 559 | 513 | 554 | 8,287,000 | 2,770 |
| 1997-05-28 | 532 | 568 | 521 | 523 | 11,281,000 | 2,615 |
| 1997-05-27 | 512 | 542 | 480 | 542 | 14,347,000 | 2,710 |
| 1997-05-26 | 431 | 467 | 431 | 467 | 3,764,000 | 2,335 |
| 1997-05-23 | 350 | 405 | 350 | 387 | 3,226,000 | 1,935 |
| 1997-05-22 | 335 | 348 | 328 | 335 | 230,000 | 1,675 |
| 1997-05-21 | 340 | 340 | 332 | 335 | 254,000 | 1,675 |
| 1997-05-20 | 351 | 355 | 337 | 337 | 270,000 | 1,685 |
| 1997-05-19 | 344 | 362 | 340 | 351 | 808,000 | 1,755 |
| 1997-05-16 | 330 | 348 | 326 | 345 | 416,000 | 1,725 |
| 1997-05-15 | 338 | 339 | 318 | 320 | 589,000 | 1,600 |
| 1997-05-14 | 312 | 339 | 312 | 339 | 873,000 | 1,695 |
| 1997-05-13 | 313 | 313 | 300 | 312 | 413,000 | 1,560 |
| 1997-05-12 | 290 | 295 | 287 | 288 | 165,000 | 1,440 |
| 1997-05-09 | 304 | 305 | 299 | 300 | 290,000 | 1,500 |
| 1997-05-08 | 300 | 303 | 291 | 300 | 231,000 | 1,500 |
| 1997-05-07 | 305 | 309 | 295 | 301 | 274,000 | 1,505 |
| 1997-05-06 | 300 | 309 | 296 | 300 | 280,000 | 1,500 |
| 1997-05-02 | 281 | 290 | 275 | 290 | 233,000 | 1,450 |
| 1997-05-01 | 277 | 290 | 276 | 280 | 317,000 | 1,400 |
| 1997-04-30 | 278 | 278 | 267 | 271 | 203,000 | 1,355 |
| 1997-04-28 | 277 | 277 | 260 | 264 | 271,000 | 1,320 |
| 1997-04-25 | 280 | 285 | 271 | 272 | 304,000 | 1,360 |
| 1997-04-24 | 290 | 290 | 285 | 285 | 224,000 | 1,425 |
| 1997-04-23 | 281 | 293 | 281 | 292 | 410,000 | 1,460 |
| 1997-04-22 | 290 | 292 | 281 | 281 | 410,000 | 1,405 |
| 1997-04-21 | 300 | 300 | 285 | 290 | 532,000 | 1,450 |
| 1997-04-18 | 267 | 292 | 267 | 290 | 939,000 | 1,450 |
| 1997-04-17 | 270 | 270 | 261 | 262 | 792,000 | 1,310 |
| 1997-04-16 | 232 | 250 | 232 | 250 | 732,000 | 1,250 |
| 1997-04-15 | 228 | 234 | 225 | 227 | 356,000 | 1,135 |
| 1997-04-14 | 220 | 225 | 217 | 224 | 172,000 | 1,120 |
| 1997-04-11 | 220 | 225 | 210 | 225 | 586,000 | 1,125 |
| 1997-04-10 | 237 | 238 | 220 | 230 | 413,000 | 1,150 |
| 1997-04-09 | 249 | 250 | 235 | 235 | 526,000 | 1,175 |
| 1997-04-08 | 251 | 255 | 233 | 250 | 650,000 | 1,250 |
| 1997-04-07 | 290 | 290 | 255 | 260 | 177,000 | 1,300 |
| 1997-04-04 | 297 | 299 | 290 | 290 | 227,000 | 1,450 |
| 1997-04-03 | 303 | 303 | 293 | 295 | 162,000 | 1,475 |
| 1997-04-02 | 293 | 300 | 290 | 300 | 352,000 | 1,500 |
| 1997-04-01 | 290 | 299 | 285 | 290 | 268,000 | 1,450 |
| 1997-03-31 | 308 | 311 | 300 | 300 | 257,000 | 1,500 |
| 1997-03-28 | 315 | 316 | 305 | 308 | 150,000 | 1,540 |
| 1997-03-27 | 325 | 325 | 316 | 316 | 248,000 | 1,580 |
| 1997-03-26 | 324 | 329 | 320 | 322 | 161,000 | 1,610 |
| 1997-03-25 | 331 | 331 | 322 | 324 | 128,000 | 1,620 |
| 1997-03-24 | 331 | 336 | 329 | 329 | 136,000 | 1,645 |
| 1997-03-21 | 338 | 341 | 333 | 341 | 67,000 | 1,705 |
| 1997-03-19 | 348 | 348 | 337 | 338 | 166,000 | 1,690 |
| 1997-03-18 | 361 | 369 | 350 | 350 | 68,000 | 1,750 |
| 1997-03-17 | 358 | 373 | 355 | 363 | 213,000 | 1,815 |
| 1997-03-14 | 325 | 359 | 315 | 359 | 263,000 | 1,795 |
| 1997-03-13 | 339 | 340 | 330 | 330 | 59,000 | 1,650 |
| 1997-03-12 | 341 | 343 | 335 | 340 | 84,000 | 1,700 |
| 1997-03-11 | 340 | 344 | 335 | 343 | 155,000 | 1,715 |
| 1997-03-10 | 344 | 350 | 343 | 345 | 84,000 | 1,725 |
| 1997-03-07 | 345 | 345 | 340 | 343 | 141,000 | 1,715 |
| 1997-03-06 | 352 | 352 | 345 | 345 | 261,000 | 1,725 |
| 1997-03-05 | 357 | 359 | 352 | 352 | 84,000 | 1,760 |
| 1997-03-04 | 366 | 370 | 355 | 355 | 106,000 | 1,775 |
| 1997-03-03 | 358 | 361 | 352 | 361 | 107,000 | 1,805 |
| 1997-02-28 | 368 | 368 | 356 | 358 | 130,000 | 1,790 |
| 1997-02-27 | 366 | 368 | 357 | 364 | 95,000 | 1,820 |
| 1997-02-26 | 361 | 371 | 361 | 365 | 213,000 | 1,825 |
| 1997-02-25 | 353 | 373 | 351 | 371 | 116,000 | 1,855 |
| 1997-02-24 | 365 | 365 | 350 | 351 | 189,000 | 1,755 |
| 1997-02-21 | 355 | 363 | 354 | 360 | 289,000 | 1,800 |
| 1997-02-20 | 351 | 362 | 351 | 354 | 136,000 | 1,770 |
| 1997-02-19 | 358 | 358 | 351 | 351 | 102,000 | 1,755 |
| 1997-02-18 | 366 | 374 | 361 | 363 | 63,000 | 1,815 |
| 1997-02-17 | 378 | 378 | 361 | 361 | 159,000 | 1,805 |
| 1997-02-14 | 350 | 368 | 346 | 368 | 184,000 | 1,840 |
| 1997-02-13 | 352 | 360 | 350 | 350 | 140,000 | 1,750 |
| 1997-02-12 | 352 | 355 | 350 | 350 | 169,000 | 1,750 |
| 1997-02-10 | 351 | 355 | 350 | 355 | 113,000 | 1,775 |
| 1997-02-07 | 355 | 365 | 350 | 350 | 185,000 | 1,750 |
| 1997-02-06 | 370 | 370 | 355 | 355 | 132,000 | 1,775 |
| 1997-02-05 | 371 | 377 | 360 | 365 | 129,000 | 1,825 |
| 1997-02-04 | 376 | 380 | 373 | 377 | 94,000 | 1,885 |
| 1997-02-03 | 375 | 385 | 366 | 372 | 84,000 | 1,860 |
| 1997-01-31 | 370 | 379 | 356 | 366 | 189,000 | 1,830 |
| 1997-01-30 | 380 | 380 | 350 | 365 | 302,000 | 1,825 |
| 1997-01-29 | 360 | 390 | 355 | 390 | 164,000 | 1,950 |
| 1997-01-28 | 365 | 365 | 351 | 360 | 111,000 | 1,800 |
| 1997-01-27 | 360 | 367 | 350 | 365 | 226,000 | 1,825 |
| 1997-01-24 | 370 | 376 | 365 | 369 | 196,000 | 1,845 |
| 1997-01-23 | 380 | 380 | 372 | 376 | 98,000 | 1,880 |
| 1997-01-22 | 385 | 390 | 381 | 381 | 165,000 | 1,905 |
| 1997-01-21 | 380 | 390 | 380 | 383 | 63,000 | 1,915 |
| 1997-01-20 | 390 | 396 | 375 | 380 | 194,000 | 1,900 |
| 1997-01-17 | 390 | 400 | 385 | 390 | 206,000 | 1,950 |
| 1997-01-16 | 394 | 395 | 384 | 385 | 185,000 | 1,925 |
| 1997-01-14 | 382 | 394 | 365 | 394 | 230,000 | 1,970 |
| 1997-01-13 | 355 | 383 | 347 | 383 | 385,000 | 1,915 |
| 1997-01-10 | 367 | 370 | 345 | 345 | 894,000 | 1,725 |
| 1997-01-09 | 406 | 411 | 361 | 365 | 661,000 | 1,825 |
| 1997-01-08 | 415 | 417 | 410 | 411 | 345,000 | 2,055 |
| 1997-01-07 | 420 | 421 | 411 | 415 | 229,000 | 2,075 |
| 1997-01-06 | 420 | 428 | 416 | 425 | 84,000 | 2,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
