6507 シンフォニアテクノロジー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 173 | 173 | 170 | 170 | 129,000 | 850 |
| 2002-12-27 | 176 | 176 | 171 | 175 | 379,000 | 875 |
| 2002-12-26 | 167 | 175 | 167 | 175 | 620,000 | 875 |
| 2002-12-25 | 167 | 168 | 165 | 166 | 235,000 | 830 |
| 2002-12-24 | 168 | 169 | 166 | 166 | 448,000 | 830 |
| 2002-12-20 | 159 | 165 | 159 | 165 | 302,000 | 825 |
| 2002-12-19 | 157 | 163 | 156 | 163 | 372,000 | 815 |
| 2002-12-18 | 160 | 164 | 155 | 160 | 436,000 | 800 |
| 2002-12-17 | 166 | 167 | 161 | 163 | 350,000 | 815 |
| 2002-12-16 | 166 | 170 | 161 | 161 | 325,000 | 805 |
| 2002-12-13 | 166 | 171 | 166 | 170 | 519,000 | 850 |
| 2002-12-12 | 172 | 174 | 169 | 169 | 301,000 | 845 |
| 2002-12-11 | 179 | 181 | 174 | 174 | 340,000 | 870 |
| 2002-12-10 | 171 | 176 | 170 | 176 | 296,000 | 880 |
| 2002-12-09 | 177 | 179 | 173 | 177 | 398,000 | 885 |
| 2002-12-06 | 181 | 182 | 175 | 179 | 676,000 | 895 |
| 2002-12-05 | 182 | 189 | 182 | 183 | 624,000 | 915 |
| 2002-12-04 | 184 | 188 | 181 | 186 | 677,000 | 930 |
| 2002-12-03 | 195 | 198 | 187 | 187 | 2,198,000 | 935 |
| 2002-12-02 | 182 | 195 | 182 | 193 | 2,294,000 | 965 |
| 2002-11-29 | 180 | 187 | 176 | 184 | 1,009,000 | 920 |
| 2002-11-28 | 181 | 185 | 179 | 180 | 1,301,000 | 900 |
| 2002-11-27 | 175 | 179 | 172 | 176 | 576,000 | 880 |
| 2002-11-26 | 178 | 182 | 175 | 179 | 821,000 | 895 |
| 2002-11-25 | 173 | 179 | 167 | 179 | 672,000 | 895 |
| 2002-11-22 | 174 | 179 | 166 | 174 | 1,301,000 | 870 |
| 2002-11-21 | 163 | 170 | 162 | 169 | 989,000 | 845 |
| 2002-11-20 | 152 | 163 | 152 | 158 | 748,000 | 790 |
| 2002-11-19 | 155 | 159 | 146 | 152 | 1,170,000 | 760 |
| 2002-11-18 | 173 | 173 | 162 | 162 | 986,000 | 810 |
| 2002-11-15 | 172 | 175 | 170 | 172 | 1,260,000 | 860 |
| 2002-11-14 | 186 | 186 | 164 | 168 | 1,551,000 | 840 |
| 2002-11-13 | 193 | 194 | 184 | 184 | 947,000 | 920 |
| 2002-11-12 | 180 | 191 | 179 | 189 | 1,597,000 | 945 |
| 2002-11-11 | 185 | 196 | 184 | 188 | 3,017,000 | 940 |
| 2002-11-08 | 192 | 205 | 188 | 188 | 8,975,000 | 940 |
| 2002-11-07 | 179 | 195 | 178 | 189 | 4,651,000 | 945 |
| 2002-11-06 | 169 | 182 | 165 | 182 | 1,571,000 | 910 |
| 2002-11-05 | 164 | 167 | 162 | 167 | 235,000 | 835 |
| 2002-11-01 | 164 | 165 | 156 | 161 | 311,000 | 805 |
| 2002-10-31 | 169 | 169 | 163 | 163 | 195,000 | 815 |
| 2002-10-30 | 165 | 170 | 163 | 169 | 474,000 | 845 |
| 2002-10-29 | 161 | 166 | 161 | 164 | 192,000 | 820 |
| 2002-10-28 | 166 | 166 | 162 | 164 | 218,000 | 820 |
| 2002-10-25 | 163 | 168 | 161 | 164 | 517,000 | 820 |
| 2002-10-24 | 174 | 178 | 166 | 168 | 748,000 | 840 |
| 2002-10-23 | 160 | 172 | 154 | 171 | 835,000 | 855 |
| 2002-10-22 | 180 | 180 | 162 | 163 | 844,000 | 815 |
| 2002-10-21 | 183 | 184 | 177 | 177 | 1,070,000 | 885 |
| 2002-10-18 | 169 | 182 | 169 | 178 | 2,096,000 | 890 |
| 2002-10-17 | 147 | 167 | 143 | 164 | 1,472,000 | 820 |
| 2002-10-16 | 150 | 150 | 143 | 147 | 426,000 | 735 |
| 2002-10-15 | 141 | 145 | 140 | 141 | 471,000 | 705 |
| 2002-10-11 | 140 | 145 | 136 | 145 | 314,000 | 725 |
| 2002-10-10 | 128 | 136 | 121 | 135 | 507,000 | 675 |
| 2002-10-09 | 145 | 145 | 137 | 138 | 349,000 | 690 |
| 2002-10-08 | 143 | 150 | 135 | 149 | 846,000 | 745 |
| 2002-10-07 | 152 | 153 | 145 | 145 | 538,000 | 725 |
| 2002-10-04 | 157 | 159 | 155 | 157 | 293,000 | 785 |
| 2002-10-03 | 164 | 164 | 156 | 156 | 413,000 | 780 |
| 2002-10-02 | 171 | 171 | 163 | 163 | 278,000 | 815 |
| 2002-10-01 | 162 | 166 | 162 | 165 | 312,000 | 825 |
| 2002-09-30 | 169 | 170 | 167 | 167 | 132,000 | 835 |
| 2002-09-27 | 168 | 173 | 168 | 172 | 289,000 | 860 |
| 2002-09-26 | 170 | 172 | 165 | 169 | 264,000 | 845 |
| 2002-09-25 | 166 | 169 | 165 | 168 | 169,000 | 840 |
| 2002-09-24 | 171 | 172 | 169 | 171 | 168,000 | 855 |
| 2002-09-20 | 177 | 180 | 173 | 176 | 207,000 | 880 |
| 2002-09-19 | 178 | 183 | 177 | 181 | 470,000 | 905 |
| 2002-09-18 | 175 | 176 | 168 | 175 | 214,000 | 875 |
| 2002-09-17 | 173 | 179 | 173 | 178 | 291,000 | 890 |
| 2002-09-13 | 166 | 171 | 165 | 171 | 584,000 | 855 |
| 2002-09-12 | 168 | 170 | 164 | 170 | 430,000 | 850 |
| 2002-09-11 | 173 | 175 | 169 | 171 | 334,000 | 855 |
| 2002-09-10 | 177 | 178 | 173 | 175 | 176,000 | 875 |
| 2002-09-09 | 177 | 179 | 176 | 177 | 212,000 | 885 |
| 2002-09-06 | 172 | 175 | 170 | 172 | 390,000 | 860 |
| 2002-09-05 | 178 | 180 | 176 | 180 | 416,000 | 900 |
| 2002-09-04 | 173 | 179 | 173 | 175 | 576,000 | 875 |
| 2002-09-03 | 189 | 190 | 177 | 182 | 872,000 | 910 |
| 2002-09-02 | 197 | 199 | 193 | 193 | 312,000 | 965 |
| 2002-08-30 | 195 | 199 | 195 | 199 | 248,000 | 995 |
| 2002-08-29 | 196 | 197 | 195 | 195 | 208,000 | 975 |
| 2002-08-28 | 198 | 199 | 196 | 196 | 233,000 | 980 |
| 2002-08-27 | 202 | 203 | 195 | 196 | 518,000 | 980 |
| 2002-08-26 | 198 | 203 | 198 | 201 | 226,000 | 1,005 |
| 2002-08-23 | 201 | 202 | 197 | 200 | 414,000 | 1,000 |
| 2002-08-22 | 194 | 198 | 193 | 196 | 365,000 | 980 |
| 2002-08-21 | 194 | 198 | 193 | 197 | 424,000 | 985 |
| 2002-08-20 | 202 | 203 | 196 | 196 | 258,000 | 980 |
| 2002-08-19 | 198 | 203 | 198 | 199 | 233,000 | 995 |
| 2002-08-16 | 199 | 200 | 197 | 199 | 214,000 | 995 |
| 2002-08-15 | 199 | 202 | 197 | 198 | 183,000 | 990 |
| 2002-08-14 | 200 | 200 | 195 | 197 | 309,000 | 985 |
| 2002-08-13 | 196 | 203 | 196 | 201 | 252,000 | 1,005 |
| 2002-08-12 | 207 | 207 | 200 | 200 | 271,000 | 1,000 |
| 2002-08-09 | 208 | 209 | 205 | 209 | 242,000 | 1,045 |
| 2002-08-08 | 208 | 212 | 201 | 202 | 427,000 | 1,010 |
| 2002-08-07 | 201 | 208 | 200 | 204 | 524,000 | 1,020 |
| 2002-08-06 | 200 | 200 | 193 | 194 | 836,000 | 970 |
| 2002-08-05 | 207 | 211 | 202 | 202 | 907,000 | 1,010 |
| 2002-08-02 | 211 | 215 | 207 | 211 | 908,000 | 1,055 |
| 2002-08-01 | 220 | 223 | 215 | 216 | 682,000 | 1,080 |
| 2002-07-31 | 223 | 224 | 219 | 222 | 370,000 | 1,110 |
| 2002-07-30 | 225 | 230 | 223 | 226 | 560,000 | 1,130 |
| 2002-07-29 | 230 | 236 | 226 | 226 | 575,000 | 1,130 |
| 2002-07-26 | 237 | 241 | 229 | 230 | 1,685,000 | 1,150 |
| 2002-07-25 | 229 | 238 | 223 | 233 | 1,762,000 | 1,165 |
| 2002-07-24 | 221 | 223 | 218 | 219 | 283,000 | 1,095 |
| 2002-07-23 | 216 | 225 | 216 | 224 | 377,000 | 1,120 |
| 2002-07-22 | 216 | 222 | 215 | 220 | 327,000 | 1,100 |
| 2002-07-19 | 228 | 228 | 221 | 223 | 410,000 | 1,115 |
| 2002-07-18 | 220 | 230 | 218 | 230 | 472,000 | 1,150 |
| 2002-07-17 | 218 | 218 | 213 | 217 | 516,000 | 1,085 |
| 2002-07-16 | 219 | 223 | 218 | 219 | 448,000 | 1,095 |
| 2002-07-15 | 222 | 224 | 220 | 220 | 249,000 | 1,100 |
| 2002-07-12 | 223 | 228 | 223 | 225 | 259,000 | 1,125 |
| 2002-07-11 | 228 | 230 | 225 | 225 | 299,000 | 1,125 |
| 2002-07-10 | 235 | 235 | 232 | 235 | 253,000 | 1,175 |
| 2002-07-09 | 238 | 238 | 234 | 237 | 331,000 | 1,185 |
| 2002-07-08 | 241 | 242 | 236 | 241 | 475,000 | 1,205 |
| 2002-07-05 | 240 | 242 | 236 | 236 | 512,000 | 1,180 |
| 2002-07-04 | 244 | 244 | 236 | 236 | 697,000 | 1,180 |
| 2002-07-03 | 228 | 242 | 228 | 240 | 1,185,000 | 1,200 |
| 2002-07-02 | 221 | 231 | 220 | 231 | 1,003,000 | 1,155 |
| 2002-07-01 | 221 | 225 | 221 | 225 | 268,000 | 1,125 |
| 2002-06-28 | 221 | 227 | 220 | 220 | 430,000 | 1,100 |
| 2002-06-27 | 216 | 224 | 215 | 221 | 273,000 | 1,105 |
| 2002-06-26 | 222 | 222 | 213 | 215 | 877,000 | 1,075 |
| 2002-06-25 | 221 | 230 | 221 | 224 | 1,149,000 | 1,120 |
| 2002-06-24 | 215 | 221 | 212 | 220 | 607,000 | 1,100 |
| 2002-06-21 | 215 | 223 | 215 | 221 | 1,007,000 | 1,105 |
| 2002-06-20 | 206 | 220 | 203 | 217 | 1,045,000 | 1,085 |
| 2002-06-19 | 226 | 226 | 212 | 215 | 789,000 | 1,075 |
| 2002-06-18 | 228 | 231 | 225 | 227 | 572,000 | 1,135 |
| 2002-06-17 | 232 | 234 | 223 | 223 | 1,078,000 | 1,115 |
| 2002-06-14 | 235 | 237 | 232 | 232 | 1,183,000 | 1,160 |
| 2002-06-13 | 234 | 241 | 234 | 239 | 663,000 | 1,195 |
| 2002-06-12 | 242 | 244 | 236 | 237 | 716,000 | 1,185 |
| 2002-06-11 | 250 | 252 | 242 | 244 | 1,118,000 | 1,220 |
| 2002-06-10 | 254 | 256 | 251 | 252 | 447,000 | 1,260 |
| 2002-06-07 | 251 | 256 | 251 | 254 | 808,000 | 1,270 |
| 2002-06-06 | 268 | 268 | 258 | 260 | 1,010,000 | 1,300 |
| 2002-06-05 | 254 | 267 | 253 | 267 | 1,813,000 | 1,335 |
| 2002-06-04 | 255 | 257 | 251 | 251 | 869,000 | 1,255 |
| 2002-06-03 | 261 | 263 | 253 | 258 | 847,000 | 1,290 |
| 2002-05-31 | 262 | 264 | 260 | 261 | 755,000 | 1,305 |
| 2002-05-30 | 257 | 260 | 257 | 260 | 690,000 | 1,300 |
| 2002-05-29 | 262 | 264 | 260 | 262 | 772,000 | 1,310 |
| 2002-05-28 | 256 | 266 | 256 | 265 | 1,747,000 | 1,325 |
| 2002-05-27 | 256 | 262 | 255 | 255 | 2,040,000 | 1,275 |
| 2002-05-24 | 279 | 279 | 257 | 262 | 3,752,000 | 1,310 |
| 2002-05-23 | 270 | 280 | 269 | 277 | 4,102,000 | 1,385 |
| 2002-05-22 | 272 | 272 | 265 | 269 | 2,157,000 | 1,345 |
| 2002-05-21 | 264 | 274 | 261 | 269 | 4,872,000 | 1,345 |
| 2002-05-20 | 257 | 267 | 257 | 267 | 4,610,000 | 1,335 |
| 2002-05-17 | 257 | 260 | 254 | 257 | 4,029,000 | 1,285 |
| 2002-05-16 | 252 | 257 | 251 | 256 | 7,672,000 | 1,280 |
| 2002-05-15 | 243 | 253 | 240 | 250 | 6,240,000 | 1,250 |
| 2002-05-14 | 240 | 244 | 235 | 240 | 4,071,000 | 1,200 |
| 2002-05-13 | 232 | 233 | 228 | 230 | 1,006,000 | 1,150 |
| 2002-05-10 | 239 | 239 | 233 | 234 | 688,000 | 1,170 |
| 2002-05-09 | 240 | 240 | 232 | 237 | 1,087,000 | 1,185 |
| 2002-05-08 | 242 | 242 | 234 | 235 | 1,144,000 | 1,175 |
| 2002-05-07 | 237 | 241 | 235 | 241 | 1,154,000 | 1,205 |
| 2002-05-02 | 235 | 245 | 232 | 243 | 1,898,000 | 1,215 |
| 2002-05-01 | 235 | 239 | 234 | 236 | 1,626,000 | 1,180 |
| 2002-04-30 | 230 | 236 | 230 | 230 | 1,191,000 | 1,150 |
| 2002-04-26 | 246 | 248 | 237 | 239 | 1,808,000 | 1,195 |
| 2002-04-25 | 254 | 255 | 244 | 247 | 3,100,000 | 1,235 |
| 2002-04-24 | 243 | 254 | 241 | 252 | 5,863,000 | 1,260 |
| 2002-04-23 | 237 | 248 | 234 | 243 | 6,725,000 | 1,215 |
| 2002-04-22 | 232 | 238 | 227 | 238 | 2,782,000 | 1,190 |
| 2002-04-19 | 234 | 240 | 231 | 231 | 4,800,000 | 1,155 |
| 2002-04-18 | 226 | 237 | 225 | 236 | 4,418,000 | 1,180 |
| 2002-04-17 | 235 | 235 | 225 | 225 | 6,395,000 | 1,125 |
| 2002-04-16 | 208 | 232 | 208 | 231 | 10,472,000 | 1,155 |
| 2002-04-15 | 213 | 215 | 205 | 213 | 1,913,000 | 1,065 |
| 2002-04-12 | 215 | 219 | 212 | 216 | 2,418,000 | 1,080 |
| 2002-04-11 | 221 | 225 | 213 | 220 | 6,993,000 | 1,100 |
| 2002-04-10 | 200 | 217 | 198 | 216 | 6,558,000 | 1,080 |
| 2002-04-09 | 203 | 208 | 200 | 202 | 7,436,000 | 1,010 |
| 2002-04-08 | 193 | 198 | 191 | 198 | 2,732,000 | 990 |
| 2002-04-05 | 198 | 200 | 190 | 194 | 5,285,000 | 970 |
| 2002-04-04 | 187 | 197 | 184 | 196 | 11,451,000 | 980 |
| 2002-04-03 | 151 | 172 | 150 | 170 | 2,161,000 | 850 |
| 2002-04-02 | 145 | 153 | 145 | 152 | 336,000 | 760 |
| 2002-04-01 | 153 | 154 | 144 | 145 | 351,000 | 725 |
| 2002-03-29 | 155 | 155 | 150 | 150 | 279,000 | 750 |
| 2002-03-28 | 150 | 153 | 148 | 150 | 201,000 | 750 |
| 2002-03-27 | 144 | 150 | 143 | 150 | 235,000 | 750 |
| 2002-03-26 | 147 | 150 | 146 | 147 | 99,000 | 735 |
| 2002-03-25 | 154 | 154 | 147 | 149 | 176,000 | 745 |
| 2002-03-22 | 155 | 155 | 153 | 154 | 84,000 | 770 |
| 2002-03-20 | 160 | 160 | 154 | 156 | 148,000 | 780 |
| 2002-03-19 | 154 | 157 | 154 | 157 | 123,000 | 785 |
| 2002-03-18 | 158 | 160 | 154 | 154 | 194,000 | 770 |
| 2002-03-15 | 158 | 161 | 154 | 158 | 234,000 | 790 |
| 2002-03-14 | 152 | 154 | 151 | 153 | 114,000 | 765 |
| 2002-03-13 | 158 | 159 | 153 | 153 | 211,000 | 765 |
| 2002-03-12 | 162 | 162 | 157 | 158 | 171,000 | 790 |
| 2002-03-11 | 168 | 168 | 156 | 157 | 393,000 | 785 |
| 2002-03-08 | 160 | 168 | 156 | 163 | 1,209,000 | 815 |
| 2002-03-07 | 160 | 161 | 155 | 158 | 459,000 | 790 |
| 2002-03-06 | 153 | 159 | 153 | 158 | 219,000 | 790 |
| 2002-03-05 | 165 | 165 | 156 | 156 | 397,000 | 780 |
| 2002-03-04 | 157 | 167 | 156 | 161 | 1,068,000 | 805 |
| 2002-03-01 | 150 | 154 | 150 | 154 | 370,000 | 770 |
| 2002-02-28 | 156 | 157 | 151 | 151 | 404,000 | 755 |
| 2002-02-27 | 147 | 156 | 147 | 156 | 648,000 | 780 |
| 2002-02-26 | 161 | 161 | 149 | 151 | 682,000 | 755 |
| 2002-02-25 | 164 | 164 | 156 | 160 | 1,269,000 | 800 |
| 2002-02-22 | 154 | 163 | 151 | 160 | 4,789,000 | 800 |
| 2002-02-21 | 143 | 151 | 142 | 149 | 1,145,000 | 745 |
| 2002-02-20 | 135 | 140 | 135 | 140 | 171,000 | 700 |
| 2002-02-19 | 141 | 142 | 135 | 139 | 230,000 | 695 |
| 2002-02-18 | 141 | 143 | 139 | 142 | 204,000 | 710 |
| 2002-02-15 | 142 | 143 | 137 | 142 | 336,000 | 710 |
| 2002-02-14 | 140 | 144 | 140 | 140 | 250,000 | 700 |
| 2002-02-13 | 144 | 144 | 139 | 140 | 217,000 | 700 |
| 2002-02-12 | 142 | 144 | 139 | 144 | 325,000 | 720 |
| 2002-02-08 | 134 | 142 | 132 | 137 | 563,000 | 685 |
| 2002-02-07 | 128 | 133 | 128 | 131 | 177,000 | 655 |
| 2002-02-06 | 128 | 130 | 126 | 129 | 261,000 | 645 |
| 2002-02-05 | 130 | 133 | 128 | 130 | 404,000 | 650 |
| 2002-02-04 | 133 | 135 | 131 | 134 | 577,000 | 670 |
| 2002-02-01 | 145 | 145 | 138 | 138 | 420,000 | 690 |
| 2002-01-31 | 139 | 146 | 139 | 144 | 401,000 | 720 |
| 2002-01-30 | 140 | 142 | 137 | 142 | 443,000 | 710 |
| 2002-01-29 | 144 | 146 | 140 | 144 | 555,000 | 720 |
| 2002-01-28 | 150 | 152 | 143 | 145 | 1,288,000 | 725 |
| 2002-01-25 | 139 | 147 | 138 | 145 | 2,287,000 | 725 |
| 2002-01-24 | 136 | 138 | 132 | 133 | 378,000 | 665 |
| 2002-01-23 | 134 | 136 | 132 | 136 | 974,000 | 680 |
| 2002-01-22 | 147 | 147 | 136 | 138 | 1,727,000 | 690 |
| 2002-01-21 | 140 | 156 | 140 | 144 | 3,488,000 | 720 |
| 2002-01-18 | 105 | 130 | 105 | 125 | 1,032,000 | 625 |
| 2002-01-17 | 106 | 109 | 105 | 106 | 90,000 | 530 |
| 2002-01-16 | 103 | 108 | 103 | 107 | 81,000 | 535 |
| 2002-01-15 | 108 | 109 | 104 | 105 | 180,000 | 525 |
| 2002-01-11 | 114 | 115 | 108 | 108 | 159,000 | 540 |
| 2002-01-10 | 113 | 113 | 111 | 111 | 76,000 | 555 |
| 2002-01-09 | 109 | 111 | 108 | 110 | 69,000 | 550 |
| 2002-01-08 | 115 | 115 | 112 | 113 | 132,000 | 565 |
| 2002-01-07 | 113 | 115 | 110 | 115 | 81,000 | 575 |
| 2002-01-04 | 109 | 111 | 106 | 111 | 52,000 | 555 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株