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