6507 シンフォニアテクノロジー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 155 | 159 | 155 | 156 | 118,000 | 780 |
| 2000-12-28 | 156 | 158 | 155 | 157 | 270,000 | 785 |
| 2000-12-27 | 160 | 160 | 155 | 159 | 232,000 | 795 |
| 2000-12-26 | 161 | 162 | 159 | 159 | 220,000 | 795 |
| 2000-12-25 | 160 | 164 | 158 | 161 | 196,000 | 805 |
| 2000-12-22 | 156 | 159 | 156 | 158 | 233,000 | 790 |
| 2000-12-21 | 160 | 160 | 151 | 156 | 312,000 | 780 |
| 2000-12-20 | 165 | 165 | 160 | 163 | 235,000 | 815 |
| 2000-12-19 | 176 | 176 | 167 | 167 | 233,000 | 835 |
| 2000-12-18 | 178 | 181 | 176 | 176 | 199,000 | 880 |
| 2000-12-15 | 184 | 184 | 181 | 181 | 151,000 | 905 |
| 2000-12-14 | 187 | 188 | 184 | 184 | 147,000 | 920 |
| 2000-12-13 | 190 | 190 | 185 | 187 | 84,000 | 935 |
| 2000-12-12 | 191 | 192 | 189 | 189 | 94,000 | 945 |
| 2000-12-11 | 187 | 192 | 187 | 191 | 46,000 | 955 |
| 2000-12-08 | 187 | 190 | 187 | 189 | 154,000 | 945 |
| 2000-12-07 | 188 | 188 | 185 | 187 | 101,000 | 935 |
| 2000-12-06 | 192 | 196 | 188 | 188 | 111,000 | 940 |
| 2000-12-05 | 200 | 201 | 185 | 190 | 190,000 | 950 |
| 2000-12-04 | 197 | 202 | 197 | 199 | 263,000 | 995 |
| 2000-12-01 | 184 | 195 | 180 | 192 | 281,000 | 960 |
| 2000-11-30 | 175 | 185 | 175 | 184 | 177,000 | 920 |
| 2000-11-29 | 174 | 175 | 172 | 175 | 47,000 | 875 |
| 2000-11-28 | 175 | 175 | 173 | 174 | 123,000 | 870 |
| 2000-11-27 | 172 | 172 | 171 | 171 | 133,000 | 855 |
| 2000-11-24 | 167 | 171 | 166 | 171 | 104,000 | 855 |
| 2000-11-22 | 168 | 172 | 166 | 171 | 51,000 | 855 |
| 2000-11-21 | 169 | 170 | 167 | 169 | 69,000 | 845 |
| 2000-11-20 | 181 | 181 | 170 | 170 | 84,000 | 850 |
| 2000-11-17 | 171 | 172 | 170 | 171 | 81,000 | 855 |
| 2000-11-16 | 173 | 175 | 173 | 173 | 78,000 | 865 |
| 2000-11-15 | 176 | 176 | 171 | 173 | 68,000 | 865 |
| 2000-11-14 | 171 | 175 | 170 | 170 | 63,000 | 850 |
| 2000-11-13 | 172 | 173 | 170 | 171 | 107,000 | 855 |
| 2000-11-10 | 182 | 182 | 174 | 178 | 48,000 | 890 |
| 2000-11-09 | 180 | 180 | 173 | 174 | 67,000 | 870 |
| 2000-11-08 | 183 | 185 | 178 | 179 | 91,000 | 895 |
| 2000-11-07 | 181 | 183 | 179 | 179 | 58,000 | 895 |
| 2000-11-06 | 174 | 179 | 173 | 179 | 92,000 | 895 |
| 2000-11-02 | 173 | 174 | 170 | 172 | 44,000 | 860 |
| 2000-11-01 | 170 | 174 | 170 | 174 | 64,000 | 870 |
| 2000-10-31 | 175 | 175 | 162 | 169 | 80,000 | 845 |
| 2000-10-30 | 173 | 173 | 165 | 170 | 103,000 | 850 |
| 2000-10-27 | 173 | 176 | 170 | 170 | 49,000 | 850 |
| 2000-10-26 | 174 | 176 | 170 | 176 | 153,000 | 880 |
| 2000-10-25 | 180 | 180 | 172 | 174 | 54,000 | 870 |
| 2000-10-24 | 175 | 178 | 172 | 178 | 64,000 | 890 |
| 2000-10-23 | 178 | 181 | 175 | 175 | 81,000 | 875 |
| 2000-10-20 | 175 | 184 | 175 | 178 | 102,000 | 890 |
| 2000-10-19 | 166 | 171 | 166 | 171 | 109,000 | 855 |
| 2000-10-18 | 180 | 183 | 170 | 171 | 147,000 | 855 |
| 2000-10-17 | 186 | 186 | 180 | 180 | 159,000 | 900 |
| 2000-10-16 | 191 | 192 | 186 | 186 | 161,000 | 930 |
| 2000-10-13 | 192 | 192 | 185 | 189 | 200,000 | 945 |
| 2000-10-12 | 190 | 200 | 190 | 195 | 159,000 | 975 |
| 2000-10-11 | 195 | 195 | 190 | 193 | 212,000 | 965 |
| 2000-10-10 | 202 | 202 | 197 | 199 | 146,000 | 995 |
| 2000-10-06 | 205 | 207 | 201 | 202 | 117,000 | 1,010 |
| 2000-10-05 | 207 | 209 | 202 | 207 | 134,000 | 1,035 |
| 2000-10-04 | 200 | 209 | 200 | 208 | 102,000 | 1,040 |
| 2000-10-03 | 201 | 201 | 198 | 200 | 124,000 | 1,000 |
| 2000-10-02 | 198 | 211 | 198 | 199 | 195,000 | 995 |
| 2000-09-29 | 201 | 211 | 198 | 198 | 193,000 | 990 |
| 2000-09-28 | 202 | 202 | 200 | 200 | 262,000 | 1,000 |
| 2000-09-27 | 203 | 205 | 201 | 202 | 172,000 | 1,010 |
| 2000-09-26 | 211 | 211 | 208 | 208 | 117,000 | 1,040 |
| 2000-09-25 | 214 | 214 | 210 | 212 | 79,000 | 1,060 |
| 2000-09-22 | 212 | 213 | 208 | 211 | 182,000 | 1,055 |
| 2000-09-21 | 220 | 220 | 215 | 217 | 128,000 | 1,085 |
| 2000-09-20 | 214 | 221 | 213 | 221 | 247,000 | 1,105 |
| 2000-09-19 | 214 | 214 | 208 | 214 | 182,000 | 1,070 |
| 2000-09-18 | 213 | 214 | 209 | 214 | 123,000 | 1,070 |
| 2000-09-14 | 215 | 220 | 210 | 212 | 187,000 | 1,060 |
| 2000-09-13 | 209 | 212 | 208 | 210 | 91,000 | 1,050 |
| 2000-09-12 | 209 | 210 | 207 | 209 | 98,000 | 1,045 |
| 2000-09-11 | 220 | 220 | 210 | 210 | 129,000 | 1,050 |
| 2000-09-08 | 220 | 222 | 215 | 220 | 179,000 | 1,100 |
| 2000-09-07 | 211 | 223 | 210 | 222 | 245,000 | 1,110 |
| 2000-09-06 | 215 | 215 | 209 | 212 | 133,000 | 1,060 |
| 2000-09-05 | 217 | 217 | 215 | 215 | 94,000 | 1,075 |
| 2000-09-04 | 227 | 227 | 220 | 221 | 106,000 | 1,105 |
| 2000-09-01 | 220 | 229 | 216 | 224 | 305,000 | 1,120 |
| 2000-08-31 | 226 | 226 | 220 | 221 | 162,000 | 1,105 |
| 2000-08-30 | 228 | 232 | 225 | 227 | 149,000 | 1,135 |
| 2000-08-29 | 227 | 239 | 227 | 228 | 253,000 | 1,140 |
| 2000-08-28 | 236 | 237 | 230 | 231 | 170,000 | 1,155 |
| 2000-08-25 | 236 | 236 | 231 | 235 | 210,000 | 1,175 |
| 2000-08-24 | 238 | 238 | 233 | 236 | 212,000 | 1,180 |
| 2000-08-23 | 233 | 244 | 231 | 231 | 389,000 | 1,155 |
| 2000-08-22 | 233 | 244 | 233 | 238 | 251,000 | 1,190 |
| 2000-08-21 | 242 | 242 | 233 | 235 | 230,000 | 1,175 |
| 2000-08-18 | 235 | 245 | 230 | 232 | 274,000 | 1,160 |
| 2000-08-17 | 245 | 245 | 232 | 234 | 395,000 | 1,170 |
| 2000-08-16 | 239 | 255 | 238 | 245 | 1,168,000 | 1,225 |
| 2000-08-15 | 213 | 249 | 212 | 249 | 1,352,000 | 1,245 |
| 2000-08-14 | 210 | 215 | 209 | 212 | 86,000 | 1,060 |
| 2000-08-11 | 211 | 214 | 208 | 212 | 128,000 | 1,060 |
| 2000-08-10 | 215 | 215 | 208 | 210 | 87,000 | 1,050 |
| 2000-08-09 | 215 | 215 | 207 | 207 | 148,000 | 1,035 |
| 2000-08-08 | 215 | 218 | 210 | 215 | 130,000 | 1,075 |
| 2000-08-07 | 211 | 215 | 210 | 215 | 83,000 | 1,075 |
| 2000-08-04 | 209 | 212 | 205 | 212 | 151,000 | 1,060 |
| 2000-08-03 | 215 | 215 | 206 | 210 | 217,000 | 1,050 |
| 2000-08-02 | 210 | 214 | 206 | 212 | 142,000 | 1,060 |
| 2000-08-01 | 210 | 210 | 204 | 204 | 259,000 | 1,020 |
| 2000-07-31 | 205 | 207 | 200 | 203 | 328,000 | 1,015 |
| 2000-07-28 | 209 | 215 | 206 | 215 | 261,000 | 1,075 |
| 2000-07-27 | 222 | 225 | 210 | 212 | 224,000 | 1,060 |
| 2000-07-26 | 230 | 230 | 220 | 221 | 217,000 | 1,105 |
| 2000-07-25 | 203 | 225 | 203 | 220 | 371,000 | 1,100 |
| 2000-07-24 | 218 | 218 | 206 | 210 | 624,000 | 1,050 |
| 2000-07-21 | 239 | 240 | 228 | 228 | 235,000 | 1,140 |
| 2000-07-19 | 222 | 240 | 222 | 239 | 605,000 | 1,195 |
| 2000-07-18 | 248 | 249 | 231 | 232 | 406,000 | 1,160 |
| 2000-07-17 | 259 | 259 | 245 | 249 | 412,000 | 1,245 |
| 2000-07-14 | 236 | 250 | 236 | 247 | 732,000 | 1,235 |
| 2000-07-13 | 246 | 249 | 240 | 240 | 500,000 | 1,200 |
| 2000-07-12 | 258 | 259 | 243 | 250 | 744,000 | 1,250 |
| 2000-07-11 | 266 | 267 | 256 | 256 | 687,000 | 1,280 |
| 2000-07-10 | 271 | 272 | 261 | 266 | 509,000 | 1,330 |
| 2000-07-07 | 265 | 272 | 265 | 266 | 539,000 | 1,330 |
| 2000-07-06 | 265 | 265 | 257 | 263 | 1,021,000 | 1,315 |
| 2000-07-05 | 276 | 278 | 266 | 268 | 900,000 | 1,340 |
| 2000-07-04 | 298 | 298 | 277 | 278 | 1,301,000 | 1,390 |
| 2000-07-03 | 271 | 300 | 271 | 292 | 2,537,000 | 1,460 |
| 2000-06-30 | 274 | 275 | 269 | 269 | 1,281,000 | 1,345 |
| 2000-06-29 | 279 | 279 | 268 | 277 | 2,571,000 | 1,385 |
| 2000-06-28 | 290 | 304 | 268 | 277 | 5,374,000 | 1,385 |
| 2000-06-27 | 260 | 298 | 260 | 283 | 7,820,000 | 1,415 |
| 2000-06-26 | 239 | 255 | 234 | 255 | 5,014,000 | 1,275 |
| 2000-06-23 | 215 | 233 | 213 | 228 | 5,127,000 | 1,140 |
| 2000-06-22 | 205 | 220 | 203 | 215 | 3,830,000 | 1,075 |
| 2000-06-21 | 199 | 200 | 187 | 199 | 932,000 | 995 |
| 2000-06-20 | 204 | 205 | 195 | 195 | 956,000 | 975 |
| 2000-06-19 | 190 | 204 | 181 | 202 | 1,346,000 | 1,010 |
| 2000-06-16 | 187 | 187 | 182 | 186 | 421,000 | 930 |
| 2000-06-15 | 194 | 195 | 185 | 186 | 346,000 | 930 |
| 2000-06-14 | 200 | 202 | 187 | 190 | 1,002,000 | 950 |
| 2000-06-13 | 187 | 202 | 187 | 199 | 2,058,000 | 995 |
| 2000-06-12 | 180 | 184 | 179 | 182 | 222,000 | 910 |
| 2000-06-09 | 184 | 184 | 173 | 179 | 269,000 | 895 |
| 2000-06-08 | 185 | 185 | 172 | 179 | 514,000 | 895 |
| 2000-06-07 | 181 | 189 | 178 | 185 | 1,146,000 | 925 |
| 2000-06-06 | 166 | 183 | 166 | 180 | 959,000 | 900 |
| 2000-06-05 | 165 | 168 | 161 | 168 | 248,000 | 840 |
| 2000-06-02 | 164 | 166 | 161 | 165 | 195,000 | 825 |
| 2000-06-01 | 162 | 163 | 156 | 162 | 85,000 | 810 |
| 2000-05-31 | 163 | 168 | 160 | 163 | 197,000 | 815 |
| 2000-05-30 | 163 | 166 | 162 | 162 | 79,000 | 810 |
| 2000-05-29 | 166 | 168 | 162 | 163 | 111,000 | 815 |
| 2000-05-26 | 170 | 170 | 162 | 162 | 95,000 | 810 |
| 2000-05-25 | 162 | 169 | 161 | 161 | 258,000 | 805 |
| 2000-05-24 | 160 | 165 | 160 | 164 | 150,000 | 820 |
| 2000-05-23 | 162 | 170 | 162 | 169 | 239,000 | 845 |
| 2000-05-22 | 168 | 168 | 162 | 163 | 79,000 | 815 |
| 2000-05-19 | 164 | 174 | 163 | 169 | 197,000 | 845 |
| 2000-05-18 | 167 | 167 | 164 | 164 | 102,000 | 820 |
| 2000-05-17 | 170 | 174 | 166 | 170 | 334,000 | 850 |
| 2000-05-16 | 164 | 173 | 161 | 170 | 311,000 | 850 |
| 2000-05-15 | 175 | 175 | 166 | 174 | 208,000 | 870 |
| 2000-05-12 | 168 | 179 | 167 | 171 | 406,000 | 855 |
| 2000-05-11 | 156 | 168 | 156 | 165 | 534,000 | 825 |
| 2000-05-10 | 156 | 158 | 155 | 156 | 136,000 | 780 |
| 2000-05-09 | 157 | 159 | 156 | 159 | 77,000 | 795 |
| 2000-05-08 | 157 | 160 | 155 | 157 | 125,000 | 785 |
| 2000-05-02 | 158 | 159 | 154 | 157 | 95,000 | 785 |
| 2000-05-01 | 151 | 160 | 151 | 159 | 187,000 | 795 |
| 2000-04-28 | 155 | 155 | 150 | 150 | 146,000 | 750 |
| 2000-04-27 | 153 | 164 | 153 | 154 | 238,000 | 770 |
| 2000-04-26 | 161 | 161 | 155 | 155 | 79,000 | 775 |
| 2000-04-25 | 158 | 158 | 154 | 156 | 116,000 | 780 |
| 2000-04-24 | 158 | 158 | 155 | 156 | 78,000 | 780 |
| 2000-04-21 | 158 | 158 | 155 | 157 | 71,000 | 785 |
| 2000-04-20 | 156 | 160 | 156 | 158 | 86,000 | 790 |
| 2000-04-19 | 160 | 161 | 156 | 156 | 125,000 | 780 |
| 2000-04-18 | 168 | 168 | 154 | 162 | 160,000 | 810 |
| 2000-04-17 | 167 | 167 | 153 | 161 | 207,000 | 805 |
| 2000-04-14 | 173 | 173 | 168 | 172 | 63,000 | 860 |
| 2000-04-13 | 175 | 176 | 170 | 175 | 143,000 | 875 |
| 2000-04-12 | 170 | 173 | 169 | 173 | 83,000 | 865 |
| 2000-04-11 | 177 | 178 | 166 | 175 | 225,000 | 875 |
| 2000-04-10 | 172 | 176 | 169 | 173 | 189,000 | 865 |
| 2000-04-07 | 173 | 178 | 171 | 171 | 238,000 | 855 |
| 2000-04-06 | 178 | 180 | 173 | 177 | 121,000 | 885 |
| 2000-04-05 | 180 | 182 | 173 | 178 | 184,000 | 890 |
| 2000-04-04 | 182 | 190 | 174 | 177 | 813,000 | 885 |
| 2000-04-03 | 181 | 186 | 175 | 179 | 595,000 | 895 |
| 2000-03-31 | 173 | 184 | 170 | 178 | 561,000 | 890 |
| 2000-03-30 | 169 | 180 | 163 | 172 | 859,000 | 860 |
| 2000-03-29 | 165 | 169 | 163 | 168 | 219,000 | 840 |
| 2000-03-28 | 164 | 165 | 161 | 163 | 210,000 | 815 |
| 2000-03-27 | 163 | 164 | 160 | 161 | 149,000 | 805 |
| 2000-03-24 | 156 | 163 | 156 | 162 | 184,000 | 810 |
| 2000-03-23 | 154 | 160 | 153 | 158 | 188,000 | 790 |
| 2000-03-22 | 158 | 158 | 153 | 153 | 343,000 | 765 |
| 2000-03-21 | 160 | 160 | 155 | 157 | 262,000 | 785 |
| 2000-03-17 | 158 | 164 | 155 | 159 | 342,000 | 795 |
| 2000-03-16 | 157 | 159 | 154 | 158 | 257,000 | 790 |
| 2000-03-15 | 160 | 165 | 155 | 160 | 297,000 | 800 |
| 2000-03-14 | 158 | 158 | 155 | 156 | 113,000 | 780 |
| 2000-03-13 | 162 | 164 | 155 | 157 | 282,000 | 785 |
| 2000-03-10 | 154 | 158 | 154 | 157 | 353,000 | 785 |
| 2000-03-09 | 155 | 158 | 153 | 153 | 168,000 | 765 |
| 2000-03-08 | 155 | 156 | 150 | 155 | 315,000 | 775 |
| 2000-03-07 | 158 | 158 | 148 | 154 | 657,000 | 770 |
| 2000-03-06 | 163 | 165 | 157 | 158 | 333,000 | 790 |
| 2000-03-03 | 168 | 168 | 158 | 158 | 408,000 | 790 |
| 2000-03-02 | 160 | 165 | 155 | 165 | 604,000 | 825 |
| 2000-03-01 | 167 | 169 | 159 | 160 | 484,000 | 800 |
| 2000-02-29 | 170 | 171 | 168 | 169 | 80,000 | 845 |
| 2000-02-28 | 173 | 173 | 169 | 170 | 105,000 | 850 |
| 2000-02-25 | 168 | 169 | 162 | 168 | 95,000 | 840 |
| 2000-02-24 | 152 | 165 | 152 | 160 | 154,000 | 800 |
| 2000-02-23 | 155 | 155 | 154 | 155 | 286,000 | 775 |
| 2000-02-22 | 161 | 162 | 157 | 159 | 163,000 | 795 |
| 2000-02-21 | 168 | 169 | 162 | 162 | 191,000 | 810 |
| 2000-02-18 | 172 | 177 | 168 | 170 | 224,000 | 850 |
| 2000-02-17 | 172 | 174 | 171 | 171 | 100,000 | 855 |
| 2000-02-16 | 180 | 180 | 175 | 176 | 119,000 | 880 |
| 2000-02-15 | 191 | 193 | 177 | 177 | 399,000 | 885 |
| 2000-02-14 | 178 | 188 | 175 | 185 | 372,000 | 925 |
| 2000-02-10 | 178 | 178 | 170 | 175 | 123,000 | 875 |
| 2000-02-09 | 176 | 176 | 170 | 173 | 241,000 | 865 |
| 2000-02-08 | 183 | 183 | 171 | 176 | 92,000 | 880 |
| 2000-02-07 | 178 | 183 | 172 | 178 | 159,000 | 890 |
| 2000-02-04 | 178 | 178 | 170 | 170 | 327,000 | 850 |
| 2000-02-03 | 181 | 183 | 177 | 178 | 357,000 | 890 |
| 2000-02-02 | 190 | 191 | 181 | 181 | 272,000 | 905 |
| 2000-02-01 | 191 | 194 | 183 | 185 | 143,000 | 925 |
| 2000-01-31 | 186 | 190 | 180 | 186 | 135,000 | 930 |
| 2000-01-28 | 181 | 198 | 181 | 196 | 309,000 | 980 |
| 2000-01-27 | 188 | 190 | 181 | 181 | 195,000 | 905 |
| 2000-01-26 | 199 | 199 | 186 | 188 | 232,000 | 940 |
| 2000-01-25 | 193 | 198 | 188 | 195 | 298,000 | 975 |
| 2000-01-24 | 206 | 208 | 190 | 203 | 701,000 | 1,015 |
| 2000-01-21 | 218 | 220 | 202 | 210 | 1,701,000 | 1,050 |
| 2000-01-20 | 190 | 227 | 188 | 227 | 3,417,000 | 1,135 |
| 2000-01-19 | 176 | 178 | 170 | 178 | 125,000 | 890 |
| 2000-01-18 | 176 | 180 | 170 | 173 | 237,000 | 865 |
| 2000-01-17 | 178 | 178 | 170 | 173 | 248,000 | 865 |
| 2000-01-14 | 182 | 193 | 173 | 173 | 881,000 | 865 |
| 2000-01-13 | 156 | 179 | 150 | 177 | 453,000 | 885 |
| 2000-01-12 | 154 | 157 | 152 | 157 | 71,000 | 785 |
| 2000-01-11 | 154 | 159 | 152 | 154 | 73,000 | 770 |
| 2000-01-07 | 158 | 158 | 150 | 153 | 151,000 | 765 |
| 2000-01-06 | 160 | 160 | 153 | 155 | 91,000 | 775 |
| 2000-01-05 | 166 | 166 | 156 | 160 | 100,000 | 800 |
| 2000-01-04 | 166 | 173 | 165 | 169 | 167,000 | 845 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株