6507 シンフォニアテクノロジー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 181 | 183 | 181 | 182 | 65,000 | 910 |
| 1998-12-29 | 194 | 194 | 181 | 181 | 51,000 | 905 |
| 1998-12-28 | 197 | 197 | 192 | 195 | 99,000 | 975 |
| 1998-12-25 | 180 | 189 | 180 | 189 | 199,000 | 945 |
| 1998-12-24 | 180 | 182 | 179 | 180 | 72,000 | 900 |
| 1998-12-22 | 181 | 184 | 180 | 182 | 141,000 | 910 |
| 1998-12-21 | 192 | 192 | 183 | 185 | 79,000 | 925 |
| 1998-12-18 | 196 | 197 | 194 | 195 | 51,000 | 975 |
| 1998-12-17 | 192 | 196 | 191 | 195 | 45,000 | 975 |
| 1998-12-16 | 197 | 197 | 193 | 195 | 72,000 | 975 |
| 1998-12-15 | 205 | 205 | 196 | 196 | 68,000 | 980 |
| 1998-12-14 | 196 | 202 | 196 | 200 | 54,000 | 1,000 |
| 1998-12-11 | 210 | 215 | 200 | 203 | 210,000 | 1,015 |
| 1998-12-10 | 203 | 206 | 203 | 203 | 51,000 | 1,015 |
| 1998-12-09 | 204 | 205 | 202 | 205 | 80,000 | 1,025 |
| 1998-12-08 | 207 | 209 | 203 | 206 | 62,000 | 1,030 |
| 1998-12-07 | 198 | 207 | 198 | 205 | 59,000 | 1,025 |
| 1998-12-04 | 207 | 209 | 200 | 208 | 100,000 | 1,040 |
| 1998-12-03 | 210 | 214 | 207 | 210 | 67,000 | 1,050 |
| 1998-12-02 | 206 | 216 | 206 | 216 | 116,000 | 1,080 |
| 1998-12-01 | 220 | 220 | 216 | 216 | 95,000 | 1,080 |
| 1998-11-30 | 233 | 233 | 222 | 222 | 80,000 | 1,110 |
| 1998-11-27 | 222 | 239 | 220 | 228 | 671,000 | 1,140 |
| 1998-11-26 | 219 | 219 | 214 | 219 | 210,000 | 1,095 |
| 1998-11-25 | 216 | 216 | 209 | 210 | 130,000 | 1,050 |
| 1998-11-24 | 220 | 220 | 212 | 219 | 83,000 | 1,095 |
| 1998-11-20 | 210 | 218 | 210 | 215 | 134,000 | 1,075 |
| 1998-11-19 | 220 | 220 | 208 | 209 | 113,000 | 1,045 |
| 1998-11-18 | 224 | 229 | 211 | 218 | 412,000 | 1,090 |
| 1998-11-17 | 208 | 228 | 202 | 224 | 636,000 | 1,120 |
| 1998-11-16 | 210 | 210 | 201 | 205 | 345,000 | 1,025 |
| 1998-11-13 | 203 | 208 | 186 | 197 | 251,000 | 985 |
| 1998-11-12 | 191 | 208 | 185 | 208 | 540,000 | 1,040 |
| 1998-11-11 | 180 | 193 | 176 | 193 | 150,000 | 965 |
| 1998-11-10 | 172 | 176 | 172 | 175 | 41,000 | 875 |
| 1998-11-09 | 176 | 177 | 171 | 173 | 35,000 | 865 |
| 1998-11-06 | 175 | 179 | 173 | 177 | 33,000 | 885 |
| 1998-11-05 | 180 | 180 | 173 | 175 | 93,000 | 875 |
| 1998-11-04 | 171 | 178 | 171 | 175 | 56,000 | 875 |
| 1998-11-02 | 166 | 175 | 166 | 170 | 32,000 | 850 |
| 1998-10-30 | 168 | 178 | 168 | 168 | 22,000 | 840 |
| 1998-10-29 | 170 | 179 | 165 | 178 | 24,000 | 890 |
| 1998-10-28 | 170 | 175 | 166 | 172 | 53,000 | 860 |
| 1998-10-27 | 180 | 180 | 168 | 170 | 85,000 | 850 |
| 1998-10-26 | 178 | 180 | 165 | 170 | 71,000 | 850 |
| 1998-10-23 | 165 | 183 | 165 | 183 | 77,000 | 915 |
| 1998-10-22 | 180 | 184 | 175 | 175 | 126,000 | 875 |
| 1998-10-21 | 178 | 180 | 165 | 177 | 127,000 | 885 |
| 1998-10-20 | 167 | 173 | 165 | 173 | 38,000 | 865 |
| 1998-10-19 | 165 | 169 | 162 | 168 | 38,000 | 840 |
| 1998-10-16 | 170 | 170 | 163 | 166 | 20,000 | 830 |
| 1998-10-15 | 172 | 174 | 160 | 160 | 87,000 | 800 |
| 1998-10-14 | 160 | 165 | 160 | 165 | 48,000 | 825 |
| 1998-10-13 | 178 | 178 | 160 | 160 | 151,000 | 800 |
| 1998-10-12 | 167 | 168 | 165 | 168 | 67,000 | 840 |
| 1998-10-09 | 151 | 163 | 151 | 161 | 56,000 | 805 |
| 1998-10-08 | 165 | 168 | 150 | 151 | 498,000 | 755 |
| 1998-10-07 | 158 | 167 | 158 | 160 | 386,000 | 800 |
| 1998-10-06 | 150 | 165 | 150 | 156 | 106,000 | 780 |
| 1998-10-05 | 168 | 168 | 155 | 155 | 68,000 | 775 |
| 1998-10-02 | 150 | 163 | 145 | 163 | 287,000 | 815 |
| 1998-10-01 | 168 | 174 | 150 | 150 | 376,000 | 750 |
| 1998-09-30 | 187 | 191 | 166 | 166 | 236,000 | 830 |
| 1998-09-29 | 199 | 199 | 191 | 191 | 75,000 | 955 |
| 1998-09-28 | 200 | 205 | 197 | 200 | 57,000 | 1,000 |
| 1998-09-25 | 200 | 200 | 195 | 195 | 141,000 | 975 |
| 1998-09-24 | 200 | 204 | 200 | 200 | 131,000 | 1,000 |
| 1998-09-22 | 188 | 195 | 188 | 193 | 48,000 | 965 |
| 1998-09-21 | 196 | 203 | 190 | 193 | 90,000 | 965 |
| 1998-09-18 | 191 | 198 | 189 | 191 | 179,000 | 955 |
| 1998-09-17 | 199 | 200 | 192 | 192 | 146,000 | 960 |
| 1998-09-16 | 208 | 208 | 199 | 200 | 68,000 | 1,000 |
| 1998-09-14 | 206 | 207 | 199 | 199 | 107,000 | 995 |
| 1998-09-11 | 206 | 206 | 196 | 196 | 210,000 | 980 |
| 1998-09-10 | 210 | 210 | 200 | 202 | 289,000 | 1,010 |
| 1998-09-09 | 215 | 217 | 200 | 201 | 261,000 | 1,005 |
| 1998-09-08 | 210 | 229 | 210 | 218 | 140,000 | 1,090 |
| 1998-09-07 | 200 | 220 | 200 | 210 | 103,000 | 1,050 |
| 1998-09-04 | 211 | 212 | 210 | 210 | 200,000 | 1,050 |
| 1998-09-03 | 221 | 223 | 211 | 211 | 95,000 | 1,055 |
| 1998-09-02 | 216 | 229 | 216 | 224 | 85,000 | 1,120 |
| 1998-09-01 | 210 | 229 | 210 | 229 | 90,000 | 1,145 |
| 1998-08-31 | 210 | 230 | 210 | 225 | 76,000 | 1,125 |
| 1998-08-28 | 218 | 220 | 212 | 215 | 200,000 | 1,075 |
| 1998-08-27 | 221 | 224 | 220 | 221 | 204,000 | 1,105 |
| 1998-08-26 | 237 | 237 | 223 | 224 | 126,000 | 1,120 |
| 1998-08-25 | 231 | 235 | 230 | 235 | 64,000 | 1,175 |
| 1998-08-24 | 232 | 236 | 230 | 235 | 97,000 | 1,175 |
| 1998-08-21 | 239 | 242 | 239 | 241 | 55,000 | 1,205 |
| 1998-08-20 | 237 | 244 | 237 | 240 | 111,000 | 1,200 |
| 1998-08-19 | 235 | 241 | 235 | 238 | 189,000 | 1,190 |
| 1998-08-18 | 226 | 236 | 226 | 230 | 117,000 | 1,150 |
| 1998-08-17 | 234 | 234 | 226 | 226 | 174,000 | 1,130 |
| 1998-08-14 | 227 | 230 | 225 | 225 | 220,000 | 1,125 |
| 1998-08-13 | 230 | 235 | 226 | 227 | 202,000 | 1,135 |
| 1998-08-12 | 228 | 231 | 225 | 230 | 211,000 | 1,150 |
| 1998-08-11 | 234 | 237 | 230 | 230 | 172,000 | 1,150 |
| 1998-08-10 | 248 | 249 | 238 | 239 | 139,000 | 1,195 |
| 1998-08-07 | 250 | 250 | 246 | 250 | 111,000 | 1,250 |
| 1998-08-06 | 261 | 261 | 250 | 250 | 107,000 | 1,250 |
| 1998-08-05 | 263 | 267 | 250 | 256 | 180,000 | 1,280 |
| 1998-08-04 | 269 | 269 | 262 | 262 | 82,000 | 1,310 |
| 1998-08-03 | 279 | 279 | 268 | 269 | 44,000 | 1,345 |
| 1998-07-31 | 277 | 279 | 274 | 275 | 59,000 | 1,375 |
| 1998-07-30 | 274 | 279 | 271 | 272 | 53,000 | 1,360 |
| 1998-07-29 | 280 | 280 | 274 | 274 | 109,000 | 1,370 |
| 1998-07-28 | 279 | 279 | 267 | 268 | 85,000 | 1,340 |
| 1998-07-27 | 279 | 279 | 270 | 275 | 74,000 | 1,375 |
| 1998-07-24 | 275 | 280 | 274 | 274 | 76,000 | 1,370 |
| 1998-07-23 | 277 | 282 | 274 | 276 | 72,000 | 1,380 |
| 1998-07-22 | 286 | 288 | 273 | 273 | 72,000 | 1,365 |
| 1998-07-21 | 294 | 295 | 281 | 281 | 50,000 | 1,405 |
| 1998-07-17 | 292 | 295 | 285 | 285 | 62,000 | 1,425 |
| 1998-07-16 | 285 | 290 | 283 | 289 | 90,000 | 1,445 |
| 1998-07-15 | 300 | 300 | 290 | 290 | 95,000 | 1,450 |
| 1998-07-14 | 293 | 296 | 286 | 295 | 121,000 | 1,475 |
| 1998-07-13 | 260 | 299 | 260 | 298 | 218,000 | 1,490 |
| 1998-07-10 | 285 | 290 | 273 | 273 | 184,000 | 1,365 |
| 1998-07-09 | 291 | 297 | 285 | 287 | 181,000 | 1,435 |
| 1998-07-08 | 308 | 315 | 290 | 291 | 225,000 | 1,455 |
| 1998-07-07 | 330 | 330 | 302 | 307 | 420,000 | 1,535 |
| 1998-07-06 | 320 | 340 | 317 | 340 | 1,342,000 | 1,700 |
| 1998-07-03 | 283 | 320 | 283 | 316 | 1,132,000 | 1,580 |
| 1998-07-02 | 285 | 288 | 278 | 284 | 436,000 | 1,420 |
| 1998-07-01 | 282 | 282 | 271 | 275 | 193,000 | 1,375 |
| 1998-06-30 | 285 | 289 | 270 | 281 | 823,000 | 1,405 |
| 1998-06-29 | 245 | 275 | 243 | 275 | 301,000 | 1,375 |
| 1998-06-26 | 249 | 249 | 241 | 243 | 88,000 | 1,215 |
| 1998-06-25 | 240 | 242 | 237 | 239 | 117,000 | 1,195 |
| 1998-06-24 | 245 | 247 | 237 | 242 | 54,000 | 1,210 |
| 1998-06-23 | 250 | 250 | 241 | 244 | 68,000 | 1,220 |
| 1998-06-22 | 250 | 250 | 246 | 249 | 112,000 | 1,245 |
| 1998-06-19 | 247 | 250 | 242 | 242 | 94,000 | 1,210 |
| 1998-06-18 | 259 | 259 | 245 | 251 | 116,000 | 1,255 |
| 1998-06-17 | 236 | 240 | 236 | 236 | 70,000 | 1,180 |
| 1998-06-16 | 235 | 236 | 231 | 235 | 53,000 | 1,175 |
| 1998-06-15 | 245 | 245 | 236 | 237 | 55,000 | 1,185 |
| 1998-06-12 | 235 | 244 | 235 | 236 | 168,000 | 1,180 |
| 1998-06-11 | 247 | 247 | 236 | 237 | 160,000 | 1,185 |
| 1998-06-10 | 240 | 244 | 237 | 237 | 124,000 | 1,185 |
| 1998-06-09 | 239 | 239 | 235 | 235 | 73,000 | 1,175 |
| 1998-06-08 | 245 | 245 | 238 | 239 | 76,000 | 1,195 |
| 1998-06-05 | 245 | 249 | 245 | 245 | 67,000 | 1,225 |
| 1998-06-04 | 245 | 259 | 242 | 250 | 135,000 | 1,250 |
| 1998-06-03 | 249 | 249 | 244 | 245 | 84,000 | 1,225 |
| 1998-06-02 | 245 | 250 | 245 | 250 | 92,000 | 1,250 |
| 1998-06-01 | 268 | 268 | 245 | 245 | 179,000 | 1,225 |
| 1998-05-29 | 255 | 265 | 250 | 260 | 152,000 | 1,300 |
| 1998-05-28 | 265 | 269 | 254 | 254 | 225,000 | 1,270 |
| 1998-05-27 | 263 | 276 | 262 | 269 | 656,000 | 1,345 |
| 1998-05-26 | 245 | 264 | 245 | 262 | 352,000 | 1,310 |
| 1998-05-25 | 236 | 240 | 235 | 240 | 125,000 | 1,200 |
| 1998-05-22 | 239 | 240 | 230 | 230 | 148,000 | 1,150 |
| 1998-05-21 | 231 | 240 | 229 | 229 | 229,000 | 1,145 |
| 1998-05-20 | 234 | 237 | 226 | 237 | 41,000 | 1,185 |
| 1998-05-19 | 229 | 234 | 222 | 224 | 73,000 | 1,120 |
| 1998-05-18 | 224 | 224 | 221 | 222 | 61,000 | 1,110 |
| 1998-05-15 | 228 | 228 | 223 | 223 | 103,000 | 1,115 |
| 1998-05-14 | 227 | 229 | 221 | 222 | 91,000 | 1,110 |
| 1998-05-13 | 236 | 236 | 225 | 227 | 138,000 | 1,135 |
| 1998-05-12 | 235 | 242 | 235 | 237 | 39,000 | 1,185 |
| 1998-05-11 | 239 | 242 | 234 | 238 | 100,000 | 1,190 |
| 1998-05-08 | 230 | 240 | 230 | 239 | 99,000 | 1,195 |
| 1998-05-07 | 230 | 234 | 227 | 229 | 128,000 | 1,145 |
| 1998-05-06 | 237 | 239 | 234 | 234 | 75,000 | 1,170 |
| 1998-05-01 | 240 | 248 | 240 | 242 | 57,000 | 1,210 |
| 1998-04-30 | 238 | 240 | 238 | 240 | 68,000 | 1,200 |
| 1998-04-28 | 237 | 240 | 235 | 238 | 112,000 | 1,190 |
| 1998-04-27 | 253 | 253 | 237 | 237 | 83,000 | 1,185 |
| 1998-04-24 | 246 | 258 | 244 | 255 | 76,000 | 1,275 |
| 1998-04-23 | 240 | 250 | 237 | 250 | 79,000 | 1,250 |
| 1998-04-22 | 248 | 248 | 241 | 242 | 95,000 | 1,210 |
| 1998-04-21 | 249 | 253 | 247 | 250 | 94,000 | 1,250 |
| 1998-04-20 | 254 | 254 | 247 | 250 | 67,000 | 1,250 |
| 1998-04-17 | 251 | 255 | 245 | 254 | 101,000 | 1,270 |
| 1998-04-16 | 257 | 260 | 251 | 252 | 108,000 | 1,260 |
| 1998-04-15 | 260 | 260 | 247 | 259 | 170,000 | 1,295 |
| 1998-04-14 | 262 | 270 | 250 | 253 | 65,000 | 1,265 |
| 1998-04-13 | 266 | 266 | 260 | 262 | 41,000 | 1,310 |
| 1998-04-10 | 270 | 270 | 265 | 266 | 89,000 | 1,330 |
| 1998-04-09 | 275 | 275 | 260 | 268 | 123,000 | 1,340 |
| 1998-04-08 | 273 | 275 | 271 | 275 | 96,000 | 1,375 |
| 1998-04-07 | 270 | 270 | 260 | 268 | 143,000 | 1,340 |
| 1998-04-06 | 249 | 255 | 248 | 255 | 94,000 | 1,275 |
| 1998-04-03 | 238 | 255 | 230 | 233 | 376,000 | 1,165 |
| 1998-04-02 | 248 | 248 | 218 | 233 | 523,000 | 1,165 |
| 1998-04-01 | 268 | 268 | 248 | 248 | 541,000 | 1,240 |
| 1998-03-31 | 278 | 280 | 270 | 275 | 304,000 | 1,375 |
| 1998-03-30 | 291 | 295 | 276 | 276 | 196,000 | 1,380 |
| 1998-03-27 | 300 | 304 | 294 | 294 | 75,000 | 1,470 |
| 1998-03-26 | 291 | 301 | 291 | 300 | 79,000 | 1,500 |
| 1998-03-25 | 295 | 300 | 290 | 290 | 180,000 | 1,450 |
| 1998-03-24 | 300 | 300 | 290 | 290 | 201,000 | 1,450 |
| 1998-03-23 | 319 | 319 | 304 | 304 | 168,000 | 1,520 |
| 1998-03-20 | 311 | 315 | 307 | 313 | 74,000 | 1,565 |
| 1998-03-19 | 310 | 311 | 307 | 311 | 56,000 | 1,555 |
| 1998-03-18 | 315 | 316 | 305 | 310 | 143,000 | 1,550 |
| 1998-03-17 | 311 | 315 | 310 | 315 | 123,000 | 1,575 |
| 1998-03-16 | 320 | 320 | 315 | 315 | 80,000 | 1,575 |
| 1998-03-13 | 307 | 329 | 307 | 329 | 160,000 | 1,645 |
| 1998-03-12 | 306 | 315 | 306 | 310 | 93,000 | 1,550 |
| 1998-03-11 | 310 | 313 | 303 | 309 | 129,000 | 1,545 |
| 1998-03-10 | 318 | 325 | 312 | 313 | 144,000 | 1,565 |
| 1998-03-09 | 330 | 330 | 315 | 320 | 167,000 | 1,600 |
| 1998-03-06 | 321 | 329 | 320 | 325 | 191,000 | 1,625 |
| 1998-03-05 | 328 | 328 | 323 | 325 | 70,000 | 1,625 |
| 1998-03-04 | 334 | 340 | 330 | 335 | 119,000 | 1,675 |
| 1998-03-03 | 347 | 347 | 330 | 333 | 371,000 | 1,665 |
| 1998-03-02 | 339 | 343 | 333 | 342 | 619,000 | 1,710 |
| 1998-02-27 | 334 | 335 | 320 | 320 | 599,000 | 1,600 |
| 1998-02-26 | 321 | 338 | 315 | 334 | 399,000 | 1,670 |
| 1998-02-25 | 310 | 320 | 300 | 311 | 266,000 | 1,555 |
| 1998-02-24 | 322 | 329 | 315 | 315 | 243,000 | 1,575 |
| 1998-02-23 | 321 | 325 | 321 | 324 | 97,000 | 1,620 |
| 1998-02-20 | 321 | 330 | 317 | 330 | 442,000 | 1,650 |
| 1998-02-19 | 321 | 335 | 320 | 330 | 506,000 | 1,650 |
| 1998-02-18 | 340 | 345 | 327 | 327 | 269,000 | 1,635 |
| 1998-02-17 | 353 | 353 | 320 | 340 | 1,451,000 | 1,700 |
| 1998-02-16 | 375 | 390 | 345 | 358 | 4,188,000 | 1,790 |
| 1998-02-13 | 326 | 376 | 326 | 361 | 2,950,000 | 1,805 |
| 1998-02-12 | 310 | 330 | 299 | 324 | 443,000 | 1,620 |
| 1998-02-10 | 305 | 309 | 300 | 300 | 262,000 | 1,500 |
| 1998-02-09 | 299 | 305 | 288 | 296 | 128,000 | 1,480 |
| 1998-02-06 | 290 | 309 | 290 | 303 | 293,000 | 1,515 |
| 1998-02-05 | 270 | 290 | 270 | 290 | 90,000 | 1,450 |
| 1998-02-04 | 285 | 285 | 273 | 273 | 76,000 | 1,365 |
| 1998-02-03 | 285 | 295 | 282 | 282 | 161,000 | 1,410 |
| 1998-02-02 | 280 | 284 | 279 | 280 | 105,000 | 1,400 |
| 1998-01-30 | 294 | 295 | 272 | 288 | 235,000 | 1,440 |
| 1998-01-29 | 320 | 320 | 286 | 305 | 401,000 | 1,525 |
| 1998-01-28 | 316 | 334 | 310 | 324 | 743,000 | 1,620 |
| 1998-01-27 | 299 | 305 | 281 | 301 | 371,000 | 1,505 |
| 1998-01-26 | 270 | 310 | 266 | 288 | 497,000 | 1,440 |
| 1998-01-23 | 246 | 265 | 246 | 260 | 152,000 | 1,300 |
| 1998-01-22 | 254 | 262 | 246 | 247 | 81,000 | 1,235 |
| 1998-01-21 | 243 | 270 | 243 | 254 | 326,000 | 1,270 |
| 1998-01-20 | 240 | 240 | 230 | 239 | 179,000 | 1,195 |
| 1998-01-19 | 233 | 250 | 233 | 240 | 344,000 | 1,200 |
| 1998-01-16 | 215 | 230 | 208 | 228 | 303,000 | 1,140 |
| 1998-01-14 | 204 | 209 | 202 | 202 | 166,000 | 1,010 |
| 1998-01-13 | 204 | 205 | 200 | 202 | 227,000 | 1,010 |
| 1998-01-12 | 200 | 205 | 200 | 203 | 159,000 | 1,015 |
| 1998-01-09 | 208 | 209 | 205 | 209 | 213,000 | 1,045 |
| 1998-01-08 | 205 | 219 | 205 | 210 | 408,000 | 1,050 |
| 1998-01-07 | 198 | 200 | 195 | 200 | 349,000 | 1,000 |
| 1998-01-06 | 206 | 206 | 190 | 194 | 536,000 | 970 |
| 1998-01-05 | 204 | 212 | 204 | 206 | 61,000 | 1,030 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株