6507 シンフォニアテクノロジー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 293 | 293 | 289 | 290 | 943,000 | 1,450 |
| 2003-12-29 | 288 | 295 | 286 | 288 | 2,521,000 | 1,440 |
| 2003-12-26 | 278 | 289 | 276 | 283 | 6,280,000 | 1,415 |
| 2003-12-25 | 241 | 269 | 241 | 269 | 3,721,000 | 1,345 |
| 2003-12-24 | 245 | 246 | 240 | 241 | 1,509,000 | 1,205 |
| 2003-12-22 | 244 | 247 | 240 | 241 | 1,295,000 | 1,205 |
| 2003-12-19 | 253 | 254 | 243 | 245 | 948,000 | 1,225 |
| 2003-12-18 | 252 | 254 | 247 | 250 | 705,000 | 1,250 |
| 2003-12-17 | 262 | 262 | 252 | 253 | 751,000 | 1,265 |
| 2003-12-16 | 262 | 263 | 258 | 260 | 753,000 | 1,300 |
| 2003-12-15 | 266 | 269 | 262 | 265 | 1,131,000 | 1,325 |
| 2003-12-12 | 261 | 267 | 257 | 261 | 1,110,000 | 1,305 |
| 2003-12-11 | 260 | 263 | 256 | 259 | 1,209,000 | 1,295 |
| 2003-12-10 | 270 | 271 | 262 | 262 | 766,000 | 1,310 |
| 2003-12-09 | 282 | 283 | 267 | 270 | 989,000 | 1,350 |
| 2003-12-08 | 281 | 283 | 272 | 277 | 1,073,000 | 1,385 |
| 2003-12-05 | 293 | 295 | 277 | 278 | 1,811,000 | 1,390 |
| 2003-12-04 | 273 | 290 | 272 | 289 | 1,376,000 | 1,445 |
| 2003-12-03 | 275 | 277 | 272 | 273 | 358,000 | 1,365 |
| 2003-12-02 | 281 | 283 | 276 | 277 | 343,000 | 1,385 |
| 2003-12-01 | 271 | 280 | 265 | 280 | 380,000 | 1,400 |
| 2003-11-28 | 281 | 285 | 275 | 277 | 494,000 | 1,385 |
| 2003-11-27 | 280 | 284 | 279 | 280 | 399,000 | 1,400 |
| 2003-11-26 | 275 | 285 | 270 | 281 | 784,000 | 1,405 |
| 2003-11-25 | 282 | 283 | 274 | 274 | 422,000 | 1,370 |
| 2003-11-21 | 272 | 277 | 267 | 269 | 393,000 | 1,345 |
| 2003-11-20 | 268 | 273 | 267 | 272 | 898,000 | 1,360 |
| 2003-11-19 | 257 | 268 | 256 | 263 | 801,000 | 1,315 |
| 2003-11-18 | 261 | 264 | 252 | 262 | 1,113,000 | 1,310 |
| 2003-11-17 | 279 | 283 | 261 | 265 | 1,257,000 | 1,325 |
| 2003-11-14 | 304 | 307 | 298 | 299 | 381,000 | 1,495 |
| 2003-11-13 | 310 | 310 | 305 | 307 | 402,000 | 1,535 |
| 2003-11-12 | 305 | 310 | 300 | 301 | 672,000 | 1,505 |
| 2003-11-11 | 306 | 310 | 295 | 303 | 1,226,000 | 1,515 |
| 2003-11-10 | 328 | 328 | 313 | 315 | 671,000 | 1,575 |
| 2003-11-07 | 333 | 333 | 324 | 327 | 506,000 | 1,635 |
| 2003-11-06 | 342 | 342 | 334 | 334 | 487,000 | 1,670 |
| 2003-11-05 | 343 | 345 | 334 | 341 | 561,000 | 1,705 |
| 2003-11-04 | 348 | 349 | 342 | 343 | 676,000 | 1,715 |
| 2003-10-31 | 347 | 350 | 341 | 344 | 715,000 | 1,720 |
| 2003-10-30 | 355 | 355 | 346 | 347 | 556,000 | 1,735 |
| 2003-10-29 | 344 | 356 | 341 | 356 | 1,044,000 | 1,780 |
| 2003-10-28 | 343 | 346 | 340 | 342 | 483,000 | 1,710 |
| 2003-10-27 | 343 | 346 | 337 | 345 | 531,000 | 1,725 |
| 2003-10-24 | 348 | 352 | 341 | 344 | 859,000 | 1,720 |
| 2003-10-23 | 358 | 360 | 335 | 341 | 2,421,000 | 1,705 |
| 2003-10-22 | 374 | 381 | 356 | 363 | 10,364,000 | 1,815 |
| 2003-10-21 | 360 | 362 | 346 | 352 | 1,171,000 | 1,760 |
| 2003-10-20 | 349 | 359 | 347 | 357 | 1,280,000 | 1,785 |
| 2003-10-17 | 344 | 347 | 342 | 346 | 815,000 | 1,730 |
| 2003-10-16 | 344 | 350 | 340 | 347 | 969,000 | 1,735 |
| 2003-10-15 | 350 | 350 | 342 | 346 | 1,228,000 | 1,730 |
| 2003-10-14 | 359 | 359 | 350 | 352 | 961,000 | 1,760 |
| 2003-10-10 | 355 | 362 | 351 | 357 | 1,412,000 | 1,785 |
| 2003-10-09 | 355 | 360 | 347 | 355 | 902,000 | 1,775 |
| 2003-10-08 | 368 | 368 | 350 | 355 | 2,032,000 | 1,775 |
| 2003-10-07 | 375 | 379 | 365 | 367 | 8,252,000 | 1,835 |
| 2003-10-06 | 353 | 365 | 346 | 356 | 4,088,000 | 1,780 |
| 2003-10-03 | 325 | 362 | 322 | 358 | 3,814,000 | 1,790 |
| 2003-10-02 | 319 | 323 | 315 | 320 | 897,000 | 1,600 |
| 2003-10-01 | 314 | 314 | 308 | 309 | 593,000 | 1,545 |
| 2003-09-30 | 315 | 319 | 312 | 314 | 495,000 | 1,570 |
| 2003-09-29 | 323 | 326 | 314 | 317 | 431,000 | 1,585 |
| 2003-09-26 | 303 | 332 | 302 | 324 | 904,000 | 1,620 |
| 2003-09-25 | 301 | 308 | 300 | 308 | 804,000 | 1,540 |
| 2003-09-24 | 316 | 322 | 310 | 311 | 861,000 | 1,555 |
| 2003-09-22 | 330 | 331 | 316 | 321 | 881,000 | 1,605 |
| 2003-09-19 | 341 | 342 | 332 | 333 | 757,000 | 1,665 |
| 2003-09-18 | 335 | 344 | 331 | 340 | 1,128,000 | 1,700 |
| 2003-09-17 | 346 | 348 | 338 | 339 | 1,466,000 | 1,695 |
| 2003-09-16 | 348 | 355 | 346 | 348 | 860,000 | 1,740 |
| 2003-09-12 | 352 | 353 | 347 | 350 | 1,041,000 | 1,750 |
| 2003-09-11 | 352 | 355 | 347 | 348 | 697,000 | 1,740 |
| 2003-09-10 | 350 | 358 | 350 | 356 | 1,198,000 | 1,780 |
| 2003-09-09 | 356 | 360 | 352 | 352 | 1,433,000 | 1,760 |
| 2003-09-08 | 360 | 361 | 352 | 354 | 963,000 | 1,770 |
| 2003-09-05 | 363 | 364 | 357 | 361 | 919,000 | 1,805 |
| 2003-09-04 | 373 | 374 | 362 | 362 | 3,186,000 | 1,810 |
| 2003-09-03 | 355 | 378 | 350 | 377 | 12,350,000 | 1,885 |
| 2003-09-02 | 350 | 350 | 345 | 345 | 1,047,000 | 1,725 |
| 2003-09-01 | 343 | 352 | 343 | 351 | 1,224,000 | 1,755 |
| 2003-08-29 | 345 | 349 | 343 | 344 | 729,000 | 1,720 |
| 2003-08-28 | 352 | 352 | 342 | 344 | 1,013,000 | 1,720 |
| 2003-08-27 | 351 | 360 | 348 | 352 | 3,508,000 | 1,760 |
| 2003-08-26 | 343 | 352 | 339 | 352 | 2,355,000 | 1,760 |
| 2003-08-25 | 338 | 346 | 338 | 342 | 1,114,000 | 1,710 |
| 2003-08-22 | 357 | 358 | 342 | 342 | 3,002,000 | 1,710 |
| 2003-08-21 | 335 | 357 | 333 | 354 | 5,295,000 | 1,770 |
| 2003-08-20 | 333 | 342 | 331 | 339 | 2,213,000 | 1,695 |
| 2003-08-19 | 343 | 345 | 333 | 338 | 2,791,000 | 1,690 |
| 2003-08-18 | 347 | 352 | 343 | 346 | 6,699,000 | 1,730 |
| 2003-08-15 | 339 | 345 | 328 | 344 | 6,517,000 | 1,720 |
| 2003-08-14 | 327 | 344 | 325 | 335 | 21,209,000 | 1,675 |
| 2003-08-13 | 304 | 309 | 297 | 307 | 3,447,000 | 1,535 |
| 2003-08-12 | 304 | 310 | 295 | 307 | 12,087,000 | 1,535 |
| 2003-08-11 | 258 | 270 | 258 | 264 | 549,000 | 1,320 |
| 2003-08-08 | 264 | 264 | 259 | 259 | 437,000 | 1,295 |
| 2003-08-07 | 263 | 267 | 262 | 264 | 413,000 | 1,320 |
| 2003-08-06 | 263 | 267 | 261 | 265 | 337,000 | 1,325 |
| 2003-08-05 | 272 | 274 | 263 | 266 | 439,000 | 1,330 |
| 2003-08-04 | 271 | 273 | 268 | 270 | 323,000 | 1,350 |
| 2003-08-01 | 267 | 276 | 267 | 273 | 632,000 | 1,365 |
| 2003-07-31 | 273 | 274 | 267 | 268 | 437,000 | 1,340 |
| 2003-07-30 | 279 | 283 | 274 | 275 | 652,000 | 1,375 |
| 2003-07-29 | 284 | 284 | 278 | 282 | 382,000 | 1,410 |
| 2003-07-28 | 285 | 285 | 279 | 283 | 456,000 | 1,415 |
| 2003-07-25 | 272 | 280 | 271 | 277 | 423,000 | 1,385 |
| 2003-07-24 | 283 | 287 | 279 | 279 | 650,000 | 1,395 |
| 2003-07-23 | 270 | 281 | 268 | 280 | 1,238,000 | 1,400 |
| 2003-07-22 | 261 | 268 | 260 | 262 | 532,000 | 1,310 |
| 2003-07-18 | 253 | 266 | 253 | 266 | 1,037,000 | 1,330 |
| 2003-07-17 | 270 | 274 | 256 | 263 | 1,165,000 | 1,315 |
| 2003-07-16 | 290 | 290 | 272 | 280 | 1,138,000 | 1,400 |
| 2003-07-15 | 289 | 293 | 286 | 288 | 994,000 | 1,440 |
| 2003-07-14 | 290 | 296 | 285 | 286 | 1,186,000 | 1,430 |
| 2003-07-11 | 294 | 303 | 293 | 294 | 1,284,000 | 1,470 |
| 2003-07-10 | 305 | 305 | 296 | 296 | 889,000 | 1,480 |
| 2003-07-09 | 298 | 301 | 294 | 300 | 1,073,000 | 1,500 |
| 2003-07-08 | 310 | 315 | 301 | 301 | 2,043,000 | 1,505 |
| 2003-07-07 | 310 | 310 | 305 | 309 | 1,665,000 | 1,545 |
| 2003-07-04 | 285 | 310 | 281 | 308 | 2,809,000 | 1,540 |
| 2003-07-03 | 310 | 314 | 285 | 290 | 2,431,000 | 1,450 |
| 2003-07-02 | 320 | 320 | 310 | 312 | 2,260,000 | 1,560 |
| 2003-07-01 | 314 | 322 | 309 | 316 | 6,180,000 | 1,580 |
| 2003-06-30 | 311 | 316 | 308 | 313 | 2,176,000 | 1,565 |
| 2003-06-27 | 306 | 314 | 302 | 312 | 3,523,000 | 1,560 |
| 2003-06-26 | 310 | 311 | 299 | 304 | 2,397,000 | 1,520 |
| 2003-06-25 | 316 | 318 | 307 | 307 | 6,033,000 | 1,535 |
| 2003-06-24 | 315 | 319 | 298 | 306 | 9,864,000 | 1,530 |
| 2003-06-23 | 297 | 310 | 291 | 310 | 6,850,000 | 1,550 |
| 2003-06-20 | 290 | 297 | 290 | 292 | 2,339,000 | 1,460 |
| 2003-06-19 | 300 | 305 | 290 | 297 | 14,190,000 | 1,485 |
| 2003-06-18 | 265 | 284 | 263 | 281 | 5,004,000 | 1,405 |
| 2003-06-17 | 270 | 271 | 262 | 263 | 980,000 | 1,315 |
| 2003-06-16 | 267 | 268 | 261 | 264 | 614,000 | 1,320 |
| 2003-06-13 | 260 | 270 | 258 | 267 | 1,812,000 | 1,335 |
| 2003-06-12 | 278 | 278 | 260 | 261 | 1,874,000 | 1,305 |
| 2003-06-11 | 284 | 285 | 272 | 275 | 4,619,000 | 1,375 |
| 2003-06-10 | 269 | 282 | 260 | 281 | 10,121,000 | 1,405 |
| 2003-06-09 | 256 | 272 | 252 | 267 | 5,601,000 | 1,335 |
| 2003-06-06 | 225 | 267 | 225 | 264 | 15,427,000 | 1,320 |
| 2003-06-05 | 227 | 229 | 225 | 225 | 365,000 | 1,125 |
| 2003-06-04 | 226 | 229 | 224 | 226 | 383,000 | 1,130 |
| 2003-06-03 | 229 | 231 | 224 | 225 | 421,000 | 1,125 |
| 2003-06-02 | 232 | 232 | 225 | 229 | 1,113,000 | 1,145 |
| 2003-05-30 | 215 | 228 | 213 | 227 | 1,427,000 | 1,135 |
| 2003-05-29 | 219 | 220 | 215 | 217 | 790,000 | 1,085 |
| 2003-05-28 | 222 | 223 | 218 | 218 | 704,000 | 1,090 |
| 2003-05-27 | 224 | 224 | 217 | 217 | 1,001,000 | 1,085 |
| 2003-05-26 | 228 | 231 | 225 | 227 | 816,000 | 1,135 |
| 2003-05-23 | 230 | 237 | 228 | 233 | 1,257,000 | 1,165 |
| 2003-05-22 | 233 | 233 | 229 | 232 | 1,082,000 | 1,160 |
| 2003-05-21 | 233 | 238 | 230 | 231 | 1,641,000 | 1,155 |
| 2003-05-20 | 224 | 238 | 224 | 234 | 2,097,000 | 1,170 |
| 2003-05-19 | 229 | 230 | 225 | 229 | 775,000 | 1,145 |
| 2003-05-16 | 227 | 234 | 223 | 232 | 1,745,000 | 1,160 |
| 2003-05-15 | 233 | 235 | 226 | 230 | 5,295,000 | 1,150 |
| 2003-05-14 | 217 | 222 | 215 | 219 | 2,075,000 | 1,095 |
| 2003-05-13 | 211 | 220 | 211 | 216 | 4,067,000 | 1,080 |
| 2003-05-12 | 208 | 210 | 206 | 207 | 769,000 | 1,035 |
| 2003-05-09 | 205 | 210 | 204 | 205 | 1,726,000 | 1,025 |
| 2003-05-08 | 202 | 214 | 200 | 207 | 7,095,000 | 1,035 |
| 2003-05-07 | 195 | 203 | 195 | 200 | 1,413,000 | 1,000 |
| 2003-05-06 | 189 | 194 | 189 | 190 | 254,000 | 950 |
| 2003-05-02 | 190 | 190 | 185 | 186 | 136,000 | 930 |
| 2003-05-01 | 186 | 190 | 183 | 190 | 217,000 | 950 |
| 2003-04-30 | 183 | 186 | 182 | 184 | 195,000 | 920 |
| 2003-04-28 | 187 | 187 | 181 | 182 | 145,000 | 910 |
| 2003-04-25 | 190 | 190 | 185 | 189 | 286,000 | 945 |
| 2003-04-24 | 192 | 194 | 189 | 191 | 233,000 | 955 |
| 2003-04-23 | 202 | 202 | 192 | 193 | 375,000 | 965 |
| 2003-04-22 | 204 | 204 | 198 | 200 | 746,000 | 1,000 |
| 2003-04-21 | 194 | 202 | 194 | 201 | 637,000 | 1,005 |
| 2003-04-18 | 202 | 202 | 195 | 195 | 912,000 | 975 |
| 2003-04-17 | 202 | 208 | 200 | 201 | 6,173,000 | 1,005 |
| 2003-04-16 | 177 | 188 | 174 | 187 | 493,000 | 935 |
| 2003-04-15 | 173 | 176 | 171 | 176 | 110,000 | 880 |
| 2003-04-14 | 174 | 175 | 171 | 173 | 105,000 | 865 |
| 2003-04-11 | 174 | 175 | 170 | 174 | 192,000 | 870 |
| 2003-04-10 | 177 | 177 | 173 | 175 | 91,000 | 875 |
| 2003-04-09 | 179 | 182 | 176 | 177 | 226,000 | 885 |
| 2003-04-08 | 183 | 183 | 178 | 180 | 159,000 | 900 |
| 2003-04-07 | 176 | 183 | 173 | 183 | 279,000 | 915 |
| 2003-04-04 | 176 | 177 | 171 | 177 | 325,000 | 885 |
| 2003-04-03 | 182 | 182 | 176 | 176 | 144,000 | 880 |
| 2003-04-02 | 175 | 179 | 171 | 179 | 260,000 | 895 |
| 2003-04-01 | 171 | 175 | 168 | 172 | 379,000 | 860 |
| 2003-03-31 | 185 | 185 | 172 | 172 | 245,000 | 860 |
| 2003-03-28 | 184 | 184 | 180 | 182 | 368,000 | 910 |
| 2003-03-27 | 184 | 185 | 179 | 182 | 649,000 | 910 |
| 2003-03-26 | 176 | 185 | 175 | 185 | 575,000 | 925 |
| 2003-03-25 | 174 | 176 | 173 | 175 | 264,000 | 875 |
| 2003-03-24 | 180 | 182 | 176 | 178 | 279,000 | 890 |
| 2003-03-20 | 170 | 176 | 170 | 173 | 217,000 | 865 |
| 2003-03-19 | 170 | 170 | 165 | 170 | 183,000 | 850 |
| 2003-03-18 | 173 | 183 | 171 | 171 | 312,000 | 855 |
| 2003-03-17 | 173 | 173 | 166 | 167 | 219,000 | 835 |
| 2003-03-14 | 179 | 179 | 172 | 173 | 512,000 | 865 |
| 2003-03-13 | 174 | 177 | 172 | 174 | 250,000 | 870 |
| 2003-03-12 | 168 | 177 | 168 | 176 | 366,000 | 880 |
| 2003-03-11 | 166 | 173 | 165 | 168 | 555,000 | 840 |
| 2003-03-10 | 175 | 175 | 168 | 170 | 484,000 | 850 |
| 2003-03-07 | 186 | 189 | 180 | 183 | 752,000 | 915 |
| 2003-03-06 | 194 | 197 | 189 | 191 | 744,000 | 955 |
| 2003-03-05 | 195 | 197 | 194 | 195 | 241,000 | 975 |
| 2003-03-04 | 201 | 202 | 195 | 198 | 803,000 | 990 |
| 2003-03-03 | 193 | 202 | 193 | 202 | 774,000 | 1,010 |
| 2003-02-28 | 195 | 197 | 192 | 193 | 277,000 | 965 |
| 2003-02-27 | 195 | 197 | 192 | 195 | 456,000 | 975 |
| 2003-02-26 | 197 | 202 | 197 | 198 | 872,000 | 990 |
| 2003-02-25 | 196 | 199 | 192 | 193 | 673,000 | 965 |
| 2003-02-24 | 201 | 202 | 195 | 202 | 779,000 | 1,010 |
| 2003-02-21 | 206 | 207 | 200 | 200 | 586,000 | 1,000 |
| 2003-02-20 | 210 | 212 | 203 | 208 | 1,209,000 | 1,040 |
| 2003-02-19 | 209 | 213 | 206 | 212 | 3,564,000 | 1,060 |
| 2003-02-18 | 200 | 207 | 200 | 207 | 976,000 | 1,035 |
| 2003-02-17 | 202 | 204 | 200 | 201 | 553,000 | 1,005 |
| 2003-02-14 | 199 | 203 | 199 | 200 | 480,000 | 1,000 |
| 2003-02-13 | 200 | 202 | 197 | 200 | 472,000 | 1,000 |
| 2003-02-12 | 198 | 204 | 198 | 202 | 867,000 | 1,010 |
| 2003-02-10 | 194 | 198 | 194 | 198 | 394,000 | 990 |
| 2003-02-07 | 204 | 204 | 189 | 197 | 1,858,000 | 985 |
| 2003-02-06 | 205 | 210 | 202 | 204 | 2,128,000 | 1,020 |
| 2003-02-05 | 201 | 211 | 198 | 206 | 4,066,000 | 1,030 |
| 2003-02-04 | 196 | 204 | 193 | 202 | 2,094,000 | 1,010 |
| 2003-02-03 | 190 | 196 | 190 | 196 | 982,000 | 980 |
| 2003-01-31 | 189 | 194 | 187 | 192 | 1,087,000 | 960 |
| 2003-01-30 | 192 | 195 | 188 | 188 | 683,000 | 940 |
| 2003-01-29 | 199 | 200 | 190 | 192 | 1,905,000 | 960 |
| 2003-01-28 | 205 | 210 | 194 | 197 | 7,678,000 | 985 |
| 2003-01-27 | 190 | 202 | 186 | 202 | 3,149,000 | 1,010 |
| 2003-01-24 | 197 | 197 | 191 | 192 | 666,000 | 960 |
| 2003-01-23 | 195 | 197 | 189 | 197 | 1,884,000 | 985 |
| 2003-01-22 | 196 | 200 | 191 | 196 | 3,465,000 | 980 |
| 2003-01-21 | 187 | 197 | 187 | 197 | 5,239,000 | 985 |
| 2003-01-20 | 184 | 187 | 182 | 185 | 441,000 | 925 |
| 2003-01-17 | 187 | 188 | 183 | 185 | 634,000 | 925 |
| 2003-01-16 | 183 | 189 | 181 | 187 | 1,032,000 | 935 |
| 2003-01-15 | 180 | 187 | 180 | 185 | 1,202,000 | 925 |
| 2003-01-14 | 181 | 182 | 177 | 180 | 333,000 | 900 |
| 2003-01-10 | 183 | 184 | 174 | 180 | 617,000 | 900 |
| 2003-01-09 | 179 | 183 | 177 | 182 | 552,000 | 910 |
| 2003-01-08 | 179 | 187 | 178 | 181 | 1,867,000 | 905 |
| 2003-01-07 | 180 | 184 | 179 | 179 | 847,000 | 895 |
| 2003-01-06 | 175 | 179 | 173 | 177 | 157,000 | 885 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株