1. HOME >
  2. 株価時系列 >
  3. 6507 >
  4. 2004年

6507 シンフォニアテクノロジー(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30279282278281683,0001,405
2004-12-29283284278280698,0001,400
2004-12-28281283278282547,0001,410
2004-12-272862882812841,891,0001,420
2004-12-242772852752832,628,0001,415
2004-12-22276277274276721,0001,380
2004-12-212742772742751,373,0001,375
2004-12-20272275270273980,0001,365
2004-12-172672752672691,344,0001,345
2004-12-16264266262266569,0001,330
2004-12-15264265262264597,0001,320
2004-12-14261264258264589,0001,320
2004-12-13264266259262478,0001,310
2004-12-10268269265267833,0001,335
2004-12-09274275266268998,0001,340
2004-12-082712742712731,117,0001,365
2004-12-07278281276276395,0001,380
2004-12-06282282278280632,0001,400
2004-12-03283284281282524,0001,410
2004-12-02284284279282585,0001,410
2004-12-01278280277279570,0001,395
2004-11-30283284278278514,0001,390
2004-11-292832882802822,550,0001,410
2004-11-26278278272273700,0001,365
2004-11-25274275273273254,0001,365
2004-11-24274274272274371,0001,370
2004-11-22275277273274222,0001,370
2004-11-19280283279280325,0001,400
2004-11-18284284280280204,0001,400
2004-11-17283285281282319,0001,410
2004-11-16287289282283727,0001,415
2004-11-15282284281284451,0001,420
2004-11-12279281279280310,0001,400
2004-11-11281282280280265,0001,400
2004-11-10281284280281222,0001,405
2004-11-09283284281281283,0001,405
2004-11-08285286282282257,0001,410
2004-11-05286287282284439,0001,420
2004-11-04284285282283606,0001,415
2004-11-02279283279281423,0001,405
2004-11-01281283278280383,0001,400
2004-10-29288288282283374,0001,415
2004-10-28291292288290336,0001,450
2004-10-27292293289289209,0001,445
2004-10-26291294289290294,0001,450
2004-10-25284293281291490,0001,455
2004-10-222882982842891,236,0001,445
2004-10-21294297286288397,0001,440
2004-10-20298298291294499,0001,470
2004-10-19299302296300878,0001,500
2004-10-183003062942962,151,0001,480
2004-10-152772972772961,251,0001,480
2004-10-14292292284285269,0001,425
2004-10-13294295291292407,0001,460
2004-10-12292294290292433,0001,460
2004-10-08293296290295514,0001,475
2004-10-07296299295295866,0001,475
2004-10-062852982852951,929,0001,475
2004-10-05285286282283503,0001,415
2004-10-04290290283286753,0001,430
2004-10-012752862752841,069,0001,420
2004-09-30275275273273405,0001,365
2004-09-29276276271272386,0001,360
2004-09-28276277271273426,0001,365
2004-09-27276278271275481,0001,375
2004-09-24270274267273636,0001,365
2004-09-22281281275275510,0001,375
2004-09-21285285280280481,0001,400
2004-09-17290290283284473,0001,420
2004-09-16290293288288555,0001,440
2004-09-15293293286286271,0001,430
2004-09-14296297292293356,0001,465
2004-09-13284297284295661,0001,475
2004-09-10286287284286651,0001,430
2004-09-09295297290290282,0001,450
2004-09-08299299294296394,0001,480
2004-09-07297299295297539,0001,485
2004-09-06293296290294495,0001,470
2004-09-032973022892901,079,0001,450
2004-09-02293297291296560,0001,480
2004-09-01294294291294344,0001,470
2004-08-31296298292293206,0001,465
2004-08-30298301297298316,0001,490
2004-08-27299300295297312,0001,485
2004-08-26304304297299733,0001,495
2004-08-253033042993011,209,0001,505
2004-08-243033102973084,289,0001,540
2004-08-232942982912961,118,0001,480
2004-08-20283288282287519,0001,435
2004-08-19282287279287458,0001,435
2004-08-18276278274277277,0001,385
2004-08-17277280275276352,0001,380
2004-08-16280280273274638,0001,370
2004-08-132832842802811,273,0001,405
2004-08-122852972842901,799,0001,450
2004-08-11285285282284274,0001,420
2004-08-10279285277279540,0001,395
2004-08-09271280271279643,0001,395
2004-08-06279283277281457,0001,405
2004-08-05279285277283577,0001,415
2004-08-04279281271277760,0001,385
2004-08-03287289280281645,0001,405
2004-08-02286288282287417,0001,435
2004-07-30284289283289583,0001,445
2004-07-29289289276277757,0001,385
2004-07-28288293287292888,0001,460
2004-07-272932952762791,034,0001,395
2004-07-26293299293293450,0001,465
2004-07-23305305297303835,0001,515
2004-07-22303306300304559,0001,520
2004-07-21309310307308579,0001,540
2004-07-20310311304304576,0001,520
2004-07-163063163013121,050,0001,560
2004-07-153173173033061,679,0001,530
2004-07-143273283123121,528,0001,560
2004-07-13320324319322860,0001,610
2004-07-12326330323325916,0001,625
2004-07-093183273173231,407,0001,615
2004-07-083223263153171,433,0001,585
2004-07-073153233133221,542,0001,610
2004-07-063263333213233,076,0001,615
2004-07-053353373253271,530,0001,635
2004-07-023323423253394,300,0001,695
2004-07-0133334233033710,576,0001,685
2004-06-30330331327329847,0001,645
2004-06-293313333253321,797,0001,660
2004-06-283273363263366,370,0001,680
2004-06-253213253183221,502,0001,610
2004-06-24317324316320676,0001,600
2004-06-23320321315315712,0001,575
2004-06-22321324317320945,0001,600
2004-06-213163263163261,544,0001,630
2004-06-18323324315318993,0001,590
2004-06-173213283203242,135,0001,620
2004-06-163193223183201,270,0001,600
2004-06-153183193133181,083,0001,590
2004-06-143253283203211,366,0001,605
2004-06-113203283153254,439,0001,625
2004-06-103083203043183,876,0001,590
2004-06-092793182773184,281,0001,590
2004-06-08281281277280239,0001,400
2004-06-07277279274275358,0001,375
2004-06-04271277270271263,0001,355
2004-06-03282284270271524,0001,355
2004-06-02283283277279287,0001,395
2004-06-01279282277281407,0001,405
2004-05-31281282276280414,0001,400
2004-05-28286288281283419,0001,415
2004-05-27286287282285366,0001,425
2004-05-26287289282285282,0001,425
2004-05-25285285280282398,0001,410
2004-05-24294298287287808,0001,435
2004-05-212762922762911,827,0001,455
2004-05-202762832672731,344,0001,365
2004-05-19264272263271956,0001,355
2004-05-182412542412521,746,0001,260
2004-05-172652652442461,079,0001,230
2004-05-14271274262267897,0001,335
2004-05-13278282270272812,0001,360
2004-05-122782822762821,104,0001,410
2004-05-112602782602731,162,0001,365
2004-05-102902982602671,478,0001,335
2004-05-073033072993001,111,0001,500
2004-05-06316316308308489,0001,540
2004-04-30317317311315658,0001,575
2004-04-28323325321321439,0001,605
2004-04-27327328321322535,0001,610
2004-04-26330330325326517,0001,630
2004-04-233333333263281,204,0001,640
2004-04-223313363273293,179,0001,645
2004-04-21319324316323620,0001,615
2004-04-20315322311320639,0001,600
2004-04-19322323307313843,0001,565
2004-04-16322325321321467,0001,605
2004-04-153333333203211,124,0001,605
2004-04-143253323253281,104,0001,640
2004-04-13332333328328718,0001,640
2004-04-12327333327329530,0001,645
2004-04-093283323263261,302,0001,630
2004-04-083303383293361,392,0001,680
2004-04-073363363303301,206,0001,650
2004-04-063433433303371,743,0001,685
2004-04-053373443363443,640,0001,720
2004-04-023403413333344,244,0001,670
2004-04-013293343273332,545,0001,665
2004-03-313273283223281,043,0001,640
2004-03-30329329321324882,0001,620
2004-03-29328329325327918,0001,635
2004-03-263303303253261,180,0001,630
2004-03-253183243173231,553,0001,615
2004-03-24318318314315683,0001,575
2004-03-23315317310316548,0001,580
2004-03-22317320313319518,0001,595
2004-03-19314319311315663,0001,575
2004-03-183253253123141,031,0001,570
2004-03-17316323316323721,0001,615
2004-03-16316319314317513,0001,585
2004-03-15321323318321678,0001,605
2004-03-123103193103191,030,0001,595
2004-03-11315322315318867,0001,590
2004-03-10327328321325652,0001,625
2004-03-093263283233261,346,0001,630
2004-03-083223343203303,130,0001,650
2004-03-053283303153211,877,0001,605
2004-03-043133303133274,571,0001,635
2004-03-033113143103131,392,0001,565
2004-03-02313314308312899,0001,560
2004-03-013083143073111,872,0001,555
2004-02-272993052993051,055,0001,525
2004-02-26298299297298557,0001,490
2004-02-25296299296297752,0001,485
2004-02-24302302296296593,0001,480
2004-02-23299303298302635,0001,510
2004-02-20303303299300726,0001,500
2004-02-19307308301303841,0001,515
2004-02-183143153043051,985,0001,525
2004-02-173083223073103,450,0001,550
2004-02-163073093033071,393,0001,535
2004-02-133003072983051,498,0001,525
2004-02-12300303297299610,0001,495
2004-02-10302303295298785,0001,490
2004-02-09312312302303810,0001,515
2004-02-06306307302303715,0001,515
2004-02-053033122993011,701,0001,505
2004-02-043163193033031,118,0001,515
2004-02-033293293143161,284,0001,580
2004-02-023243353223241,459,0001,620
2004-01-303173293153241,214,0001,620
2004-01-293193223153171,090,0001,585
2004-01-28320326319323762,0001,615
2004-01-27338338326326857,0001,630
2004-01-263383443313331,312,0001,665
2004-01-23337339333336922,0001,680
2004-01-223433453363391,154,0001,695
2004-01-213403483373461,455,0001,730
2004-01-203473483413411,081,0001,705
2004-01-193503503413441,643,0001,720
2004-01-163493523463493,166,0001,745
2004-01-1535736434434516,752,0001,725
2004-01-143253373223364,661,0001,680
2004-01-133273283203241,778,0001,620
2004-01-093213323163303,424,0001,650
2004-01-083243273173183,385,0001,590
2004-01-073083233083218,055,0001,605
2004-01-062913102853076,565,0001,535
2004-01-05293293287289567,0001,445

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株