6507 シンフォニアテクノロジー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 157 | 166 | 157 | 166 | 89,000 | 830 |
| 1999-12-29 | 165 | 165 | 155 | 163 | 123,000 | 815 |
| 1999-12-28 | 163 | 179 | 158 | 165 | 323,000 | 825 |
| 1999-12-27 | 169 | 169 | 156 | 158 | 180,000 | 790 |
| 1999-12-24 | 156 | 156 | 150 | 150 | 168,000 | 750 |
| 1999-12-22 | 147 | 167 | 147 | 151 | 171,000 | 755 |
| 1999-12-21 | 157 | 157 | 150 | 154 | 111,000 | 770 |
| 1999-12-20 | 165 | 170 | 156 | 158 | 96,000 | 790 |
| 1999-12-17 | 174 | 175 | 167 | 167 | 238,000 | 835 |
| 1999-12-16 | 165 | 180 | 165 | 172 | 288,000 | 860 |
| 1999-12-15 | 178 | 178 | 165 | 166 | 168,000 | 830 |
| 1999-12-14 | 171 | 171 | 168 | 168 | 60,000 | 840 |
| 1999-12-13 | 179 | 188 | 170 | 170 | 110,000 | 850 |
| 1999-12-10 | 187 | 187 | 174 | 174 | 285,000 | 870 |
| 1999-12-09 | 165 | 172 | 157 | 172 | 261,000 | 860 |
| 1999-12-08 | 180 | 180 | 169 | 169 | 115,000 | 845 |
| 1999-12-07 | 175 | 181 | 171 | 179 | 102,000 | 895 |
| 1999-12-06 | 180 | 181 | 175 | 175 | 139,000 | 875 |
| 1999-12-03 | 183 | 193 | 181 | 182 | 172,000 | 910 |
| 1999-12-02 | 183 | 188 | 180 | 188 | 261,000 | 940 |
| 1999-12-01 | 177 | 196 | 177 | 188 | 280,000 | 940 |
| 1999-11-30 | 192 | 195 | 176 | 176 | 243,000 | 880 |
| 1999-11-29 | 172 | 192 | 172 | 192 | 191,000 | 960 |
| 1999-11-26 | 187 | 188 | 171 | 187 | 304,000 | 935 |
| 1999-11-25 | 185 | 194 | 180 | 183 | 463,000 | 915 |
| 1999-11-24 | 173 | 180 | 162 | 180 | 334,000 | 900 |
| 1999-11-22 | 175 | 175 | 166 | 166 | 205,000 | 830 |
| 1999-11-19 | 170 | 170 | 160 | 160 | 152,000 | 800 |
| 1999-11-18 | 157 | 170 | 156 | 166 | 316,000 | 830 |
| 1999-11-17 | 153 | 157 | 152 | 154 | 187,000 | 770 |
| 1999-11-16 | 145 | 160 | 145 | 154 | 129,000 | 770 |
| 1999-11-15 | 148 | 150 | 145 | 147 | 217,000 | 735 |
| 1999-11-12 | 149 | 149 | 147 | 148 | 211,000 | 740 |
| 1999-11-11 | 160 | 160 | 147 | 149 | 281,000 | 745 |
| 1999-11-10 | 166 | 168 | 157 | 163 | 155,000 | 815 |
| 1999-11-09 | 169 | 170 | 167 | 168 | 115,000 | 840 |
| 1999-11-08 | 172 | 172 | 169 | 171 | 79,000 | 855 |
| 1999-11-05 | 170 | 173 | 167 | 172 | 204,000 | 860 |
| 1999-11-04 | 171 | 172 | 170 | 170 | 148,000 | 850 |
| 1999-11-02 | 171 | 172 | 171 | 172 | 51,000 | 860 |
| 1999-11-01 | 175 | 175 | 172 | 172 | 59,000 | 860 |
| 1999-10-29 | 172 | 175 | 171 | 175 | 135,000 | 875 |
| 1999-10-28 | 171 | 175 | 171 | 171 | 97,000 | 855 |
| 1999-10-27 | 173 | 175 | 170 | 170 | 91,000 | 850 |
| 1999-10-26 | 181 | 181 | 173 | 173 | 118,000 | 865 |
| 1999-10-25 | 180 | 180 | 171 | 171 | 86,000 | 855 |
| 1999-10-22 | 170 | 178 | 169 | 176 | 166,000 | 880 |
| 1999-10-21 | 177 | 179 | 172 | 172 | 41,000 | 860 |
| 1999-10-20 | 175 | 181 | 175 | 181 | 59,000 | 905 |
| 1999-10-19 | 170 | 180 | 170 | 178 | 66,000 | 890 |
| 1999-10-18 | 175 | 188 | 170 | 170 | 136,000 | 850 |
| 1999-10-15 | 187 | 197 | 185 | 187 | 83,000 | 935 |
| 1999-10-14 | 184 | 188 | 184 | 186 | 73,000 | 930 |
| 1999-10-13 | 190 | 193 | 185 | 186 | 80,000 | 930 |
| 1999-10-12 | 195 | 199 | 195 | 195 | 70,000 | 975 |
| 1999-10-08 | 204 | 205 | 188 | 190 | 171,000 | 950 |
| 1999-10-07 | 203 | 208 | 201 | 204 | 445,000 | 1,020 |
| 1999-10-06 | 211 | 212 | 198 | 200 | 484,000 | 1,000 |
| 1999-10-05 | 182 | 182 | 177 | 177 | 37,000 | 885 |
| 1999-10-04 | 180 | 182 | 176 | 176 | 77,000 | 880 |
| 1999-10-01 | 179 | 180 | 176 | 179 | 211,000 | 895 |
| 1999-09-30 | 176 | 184 | 176 | 179 | 101,000 | 895 |
| 1999-09-29 | 180 | 184 | 177 | 178 | 50,000 | 890 |
| 1999-09-28 | 185 | 185 | 180 | 181 | 74,000 | 905 |
| 1999-09-27 | 180 | 185 | 179 | 180 | 66,000 | 900 |
| 1999-09-24 | 181 | 185 | 180 | 180 | 91,000 | 900 |
| 1999-09-22 | 186 | 189 | 181 | 189 | 95,000 | 945 |
| 1999-09-21 | 190 | 190 | 185 | 190 | 52,000 | 950 |
| 1999-09-20 | 190 | 190 | 185 | 190 | 114,000 | 950 |
| 1999-09-17 | 189 | 190 | 185 | 188 | 64,000 | 940 |
| 1999-09-16 | 191 | 191 | 185 | 188 | 135,000 | 940 |
| 1999-09-14 | 187 | 191 | 186 | 190 | 90,000 | 950 |
| 1999-09-13 | 185 | 191 | 185 | 186 | 114,000 | 930 |
| 1999-09-10 | 190 | 191 | 185 | 186 | 168,000 | 930 |
| 1999-09-09 | 192 | 193 | 190 | 191 | 59,000 | 955 |
| 1999-09-08 | 190 | 194 | 190 | 194 | 92,000 | 970 |
| 1999-09-07 | 190 | 193 | 190 | 191 | 114,000 | 955 |
| 1999-09-06 | 204 | 204 | 192 | 193 | 81,000 | 965 |
| 1999-09-03 | 200 | 204 | 199 | 199 | 90,000 | 995 |
| 1999-09-02 | 202 | 202 | 200 | 200 | 61,000 | 1,000 |
| 1999-09-01 | 202 | 202 | 200 | 202 | 76,000 | 1,010 |
| 1999-08-31 | 202 | 202 | 201 | 202 | 44,000 | 1,010 |
| 1999-08-30 | 205 | 205 | 201 | 202 | 52,000 | 1,010 |
| 1999-08-27 | 203 | 210 | 202 | 202 | 55,000 | 1,010 |
| 1999-08-26 | 210 | 210 | 202 | 202 | 102,000 | 1,010 |
| 1999-08-25 | 205 | 210 | 202 | 205 | 91,000 | 1,025 |
| 1999-08-24 | 207 | 208 | 205 | 207 | 53,000 | 1,035 |
| 1999-08-23 | 206 | 210 | 202 | 203 | 41,000 | 1,015 |
| 1999-08-20 | 202 | 214 | 202 | 202 | 68,000 | 1,010 |
| 1999-08-19 | 202 | 205 | 201 | 202 | 70,000 | 1,010 |
| 1999-08-18 | 210 | 211 | 205 | 206 | 72,000 | 1,030 |
| 1999-08-17 | 211 | 215 | 210 | 215 | 80,000 | 1,075 |
| 1999-08-16 | 219 | 219 | 208 | 212 | 59,000 | 1,060 |
| 1999-08-13 | 204 | 215 | 202 | 214 | 51,000 | 1,070 |
| 1999-08-12 | 202 | 204 | 201 | 202 | 40,000 | 1,010 |
| 1999-08-11 | 203 | 210 | 203 | 204 | 35,000 | 1,020 |
| 1999-08-10 | 205 | 214 | 203 | 209 | 38,000 | 1,045 |
| 1999-08-09 | 200 | 205 | 200 | 205 | 124,000 | 1,025 |
| 1999-08-06 | 202 | 204 | 201 | 202 | 92,000 | 1,010 |
| 1999-08-05 | 204 | 212 | 203 | 203 | 74,000 | 1,015 |
| 1999-08-04 | 201 | 214 | 201 | 206 | 81,000 | 1,030 |
| 1999-08-03 | 216 | 217 | 205 | 210 | 96,000 | 1,050 |
| 1999-08-02 | 211 | 216 | 211 | 214 | 34,000 | 1,070 |
| 1999-07-30 | 220 | 224 | 215 | 220 | 60,000 | 1,100 |
| 1999-07-29 | 210 | 223 | 210 | 215 | 60,000 | 1,075 |
| 1999-07-28 | 213 | 213 | 210 | 210 | 119,000 | 1,050 |
| 1999-07-27 | 218 | 218 | 210 | 216 | 91,000 | 1,080 |
| 1999-07-26 | 212 | 215 | 210 | 213 | 69,000 | 1,065 |
| 1999-07-23 | 216 | 216 | 213 | 215 | 151,000 | 1,075 |
| 1999-07-22 | 225 | 226 | 217 | 217 | 76,000 | 1,085 |
| 1999-07-21 | 226 | 226 | 220 | 225 | 110,000 | 1,125 |
| 1999-07-19 | 233 | 233 | 220 | 226 | 209,000 | 1,130 |
| 1999-07-16 | 236 | 242 | 230 | 232 | 662,000 | 1,160 |
| 1999-07-15 | 222 | 233 | 220 | 230 | 278,000 | 1,150 |
| 1999-07-14 | 220 | 224 | 217 | 220 | 176,000 | 1,100 |
| 1999-07-13 | 227 | 227 | 218 | 221 | 141,000 | 1,105 |
| 1999-07-12 | 225 | 228 | 220 | 222 | 135,000 | 1,110 |
| 1999-07-09 | 219 | 225 | 219 | 225 | 128,000 | 1,125 |
| 1999-07-08 | 218 | 221 | 218 | 218 | 97,000 | 1,090 |
| 1999-07-07 | 218 | 220 | 216 | 218 | 88,000 | 1,090 |
| 1999-07-06 | 220 | 222 | 217 | 217 | 97,000 | 1,085 |
| 1999-07-05 | 215 | 222 | 215 | 220 | 149,000 | 1,100 |
| 1999-07-02 | 214 | 220 | 213 | 215 | 124,000 | 1,075 |
| 1999-07-01 | 217 | 222 | 213 | 215 | 120,000 | 1,075 |
| 1999-06-30 | 219 | 223 | 216 | 216 | 86,000 | 1,080 |
| 1999-06-29 | 216 | 222 | 216 | 218 | 67,000 | 1,090 |
| 1999-06-28 | 220 | 220 | 210 | 218 | 46,000 | 1,090 |
| 1999-06-25 | 216 | 220 | 215 | 216 | 95,000 | 1,080 |
| 1999-06-24 | 225 | 225 | 216 | 220 | 126,000 | 1,100 |
| 1999-06-23 | 227 | 233 | 226 | 226 | 118,000 | 1,130 |
| 1999-06-22 | 234 | 235 | 228 | 229 | 151,000 | 1,145 |
| 1999-06-21 | 230 | 235 | 226 | 227 | 108,000 | 1,135 |
| 1999-06-18 | 234 | 235 | 230 | 231 | 154,000 | 1,155 |
| 1999-06-17 | 242 | 243 | 225 | 235 | 243,000 | 1,175 |
| 1999-06-16 | 228 | 244 | 220 | 238 | 583,000 | 1,190 |
| 1999-06-15 | 224 | 227 | 221 | 224 | 234,000 | 1,120 |
| 1999-06-14 | 225 | 225 | 215 | 215 | 89,000 | 1,075 |
| 1999-06-11 | 228 | 228 | 220 | 224 | 334,000 | 1,120 |
| 1999-06-10 | 218 | 220 | 213 | 216 | 143,000 | 1,080 |
| 1999-06-09 | 209 | 215 | 209 | 215 | 81,000 | 1,075 |
| 1999-06-08 | 212 | 214 | 208 | 209 | 67,000 | 1,045 |
| 1999-06-07 | 210 | 214 | 208 | 210 | 65,000 | 1,050 |
| 1999-06-04 | 211 | 212 | 207 | 211 | 62,000 | 1,055 |
| 1999-06-03 | 210 | 210 | 205 | 206 | 26,000 | 1,030 |
| 1999-06-02 | 215 | 215 | 205 | 213 | 69,000 | 1,065 |
| 1999-06-01 | 210 | 213 | 203 | 210 | 70,000 | 1,050 |
| 1999-05-31 | 202 | 219 | 202 | 215 | 62,000 | 1,075 |
| 1999-05-28 | 208 | 212 | 202 | 202 | 94,000 | 1,010 |
| 1999-05-27 | 212 | 215 | 210 | 215 | 116,000 | 1,075 |
| 1999-05-26 | 217 | 220 | 210 | 211 | 130,000 | 1,055 |
| 1999-05-25 | 220 | 220 | 211 | 211 | 66,000 | 1,055 |
| 1999-05-24 | 214 | 224 | 210 | 224 | 100,000 | 1,120 |
| 1999-05-21 | 216 | 216 | 210 | 210 | 111,000 | 1,050 |
| 1999-05-20 | 213 | 215 | 212 | 214 | 73,000 | 1,070 |
| 1999-05-19 | 216 | 217 | 212 | 212 | 95,000 | 1,060 |
| 1999-05-18 | 215 | 224 | 215 | 218 | 132,000 | 1,090 |
| 1999-05-17 | 225 | 225 | 215 | 216 | 213,000 | 1,080 |
| 1999-05-14 | 228 | 229 | 225 | 226 | 70,000 | 1,130 |
| 1999-05-13 | 231 | 238 | 228 | 232 | 171,000 | 1,160 |
| 1999-05-12 | 245 | 245 | 233 | 233 | 390,000 | 1,165 |
| 1999-05-11 | 230 | 253 | 230 | 235 | 1,802,000 | 1,175 |
| 1999-05-10 | 230 | 230 | 221 | 221 | 143,000 | 1,105 |
| 1999-05-07 | 220 | 225 | 217 | 218 | 131,000 | 1,090 |
| 1999-05-06 | 215 | 225 | 215 | 217 | 107,000 | 1,085 |
| 1999-04-30 | 217 | 220 | 211 | 218 | 84,000 | 1,090 |
| 1999-04-28 | 222 | 224 | 217 | 217 | 85,000 | 1,085 |
| 1999-04-27 | 220 | 225 | 217 | 224 | 74,000 | 1,120 |
| 1999-04-26 | 223 | 223 | 215 | 215 | 113,000 | 1,075 |
| 1999-04-23 | 217 | 220 | 211 | 213 | 134,000 | 1,065 |
| 1999-04-22 | 215 | 217 | 210 | 211 | 146,000 | 1,055 |
| 1999-04-21 | 220 | 221 | 218 | 218 | 100,000 | 1,090 |
| 1999-04-20 | 221 | 224 | 220 | 222 | 92,000 | 1,110 |
| 1999-04-19 | 225 | 226 | 220 | 220 | 102,000 | 1,100 |
| 1999-04-16 | 218 | 225 | 218 | 221 | 67,000 | 1,105 |
| 1999-04-15 | 225 | 226 | 220 | 223 | 100,000 | 1,115 |
| 1999-04-14 | 228 | 228 | 218 | 223 | 326,000 | 1,115 |
| 1999-04-13 | 229 | 231 | 226 | 229 | 97,000 | 1,145 |
| 1999-04-12 | 230 | 232 | 225 | 226 | 162,000 | 1,130 |
| 1999-04-09 | 235 | 236 | 230 | 231 | 375,000 | 1,155 |
| 1999-04-08 | 230 | 232 | 225 | 231 | 207,000 | 1,155 |
| 1999-04-07 | 230 | 233 | 222 | 232 | 191,000 | 1,160 |
| 1999-04-06 | 226 | 230 | 220 | 222 | 256,000 | 1,110 |
| 1999-04-05 | 233 | 237 | 222 | 225 | 840,000 | 1,125 |
| 1999-04-02 | 208 | 236 | 208 | 230 | 1,142,000 | 1,150 |
| 1999-04-01 | 204 | 208 | 200 | 203 | 191,000 | 1,015 |
| 1999-03-31 | 190 | 205 | 190 | 203 | 179,000 | 1,015 |
| 1999-03-30 | 204 | 204 | 195 | 195 | 114,000 | 975 |
| 1999-03-29 | 201 | 204 | 200 | 200 | 108,000 | 1,000 |
| 1999-03-26 | 205 | 210 | 200 | 201 | 108,000 | 1,005 |
| 1999-03-25 | 200 | 209 | 199 | 201 | 96,000 | 1,005 |
| 1999-03-24 | 200 | 200 | 195 | 195 | 118,000 | 975 |
| 1999-03-23 | 202 | 208 | 200 | 200 | 205,000 | 1,000 |
| 1999-03-19 | 208 | 210 | 201 | 206 | 102,000 | 1,030 |
| 1999-03-18 | 210 | 213 | 205 | 205 | 247,000 | 1,025 |
| 1999-03-17 | 215 | 215 | 206 | 210 | 206,000 | 1,050 |
| 1999-03-16 | 201 | 214 | 200 | 214 | 275,000 | 1,070 |
| 1999-03-15 | 210 | 210 | 199 | 201 | 158,000 | 1,005 |
| 1999-03-12 | 210 | 210 | 201 | 201 | 173,000 | 1,005 |
| 1999-03-11 | 208 | 209 | 198 | 207 | 269,000 | 1,035 |
| 1999-03-10 | 198 | 203 | 196 | 203 | 178,000 | 1,015 |
| 1999-03-09 | 194 | 199 | 194 | 195 | 78,000 | 975 |
| 1999-03-08 | 200 | 204 | 194 | 194 | 90,000 | 970 |
| 1999-03-05 | 196 | 196 | 192 | 196 | 139,000 | 980 |
| 1999-03-04 | 198 | 199 | 191 | 191 | 89,000 | 955 |
| 1999-03-03 | 193 | 194 | 191 | 194 | 61,000 | 970 |
| 1999-03-02 | 192 | 199 | 191 | 193 | 79,000 | 965 |
| 1999-03-01 | 191 | 200 | 191 | 192 | 156,000 | 960 |
| 1999-02-26 | 204 | 205 | 200 | 200 | 175,000 | 1,000 |
| 1999-02-25 | 203 | 203 | 198 | 199 | 141,000 | 995 |
| 1999-02-24 | 207 | 207 | 203 | 204 | 104,000 | 1,020 |
| 1999-02-23 | 202 | 205 | 200 | 201 | 138,000 | 1,005 |
| 1999-02-22 | 187 | 200 | 187 | 200 | 77,000 | 1,000 |
| 1999-02-19 | 190 | 194 | 190 | 190 | 111,000 | 950 |
| 1999-02-18 | 197 | 199 | 190 | 190 | 101,000 | 950 |
| 1999-02-17 | 195 | 200 | 192 | 192 | 79,000 | 960 |
| 1999-02-16 | 200 | 200 | 194 | 196 | 65,000 | 980 |
| 1999-02-15 | 202 | 202 | 196 | 197 | 56,000 | 985 |
| 1999-02-12 | 193 | 200 | 191 | 192 | 185,000 | 960 |
| 1999-02-10 | 195 | 200 | 193 | 194 | 200,000 | 970 |
| 1999-02-09 | 203 | 204 | 201 | 203 | 101,000 | 1,015 |
| 1999-02-08 | 203 | 205 | 203 | 205 | 95,000 | 1,025 |
| 1999-02-05 | 208 | 209 | 205 | 208 | 87,000 | 1,040 |
| 1999-02-04 | 216 | 216 | 203 | 207 | 201,000 | 1,035 |
| 1999-02-03 | 211 | 214 | 211 | 211 | 111,000 | 1,055 |
| 1999-02-02 | 219 | 220 | 214 | 215 | 119,000 | 1,075 |
| 1999-02-01 | 219 | 220 | 215 | 219 | 99,000 | 1,095 |
| 1999-01-29 | 216 | 220 | 216 | 220 | 185,000 | 1,100 |
| 1999-01-28 | 215 | 220 | 213 | 216 | 186,000 | 1,080 |
| 1999-01-27 | 230 | 230 | 220 | 224 | 200,000 | 1,120 |
| 1999-01-26 | 218 | 227 | 216 | 225 | 365,000 | 1,125 |
| 1999-01-25 | 214 | 218 | 213 | 213 | 239,000 | 1,065 |
| 1999-01-22 | 223 | 227 | 212 | 216 | 490,000 | 1,080 |
| 1999-01-21 | 225 | 227 | 217 | 222 | 550,000 | 1,110 |
| 1999-01-20 | 238 | 246 | 216 | 216 | 3,522,000 | 1,080 |
| 1999-01-19 | 178 | 223 | 178 | 223 | 978,000 | 1,115 |
| 1999-01-18 | 182 | 184 | 173 | 173 | 102,000 | 865 |
| 1999-01-14 | 169 | 172 | 169 | 172 | 74,000 | 860 |
| 1999-01-13 | 173 | 173 | 169 | 169 | 67,000 | 845 |
| 1999-01-12 | 172 | 175 | 170 | 171 | 66,000 | 855 |
| 1999-01-11 | 171 | 178 | 168 | 177 | 66,000 | 885 |
| 1999-01-08 | 173 | 175 | 170 | 171 | 55,000 | 855 |
| 1999-01-07 | 176 | 180 | 171 | 171 | 106,000 | 855 |
| 1999-01-06 | 171 | 175 | 170 | 174 | 70,000 | 870 |
| 1999-01-05 | 179 | 179 | 170 | 170 | 72,000 | 850 |
| 1999-01-04 | 184 | 184 | 174 | 179 | 22,000 | 895 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
