6507 シンフォニアテクノロジー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 355 | 356 | 353 | 354 | 354,000 | 1,770 |
| 2005-12-29 | 356 | 358 | 354 | 354 | 635,000 | 1,770 |
| 2005-12-28 | 353 | 355 | 350 | 355 | 588,000 | 1,775 |
| 2005-12-27 | 357 | 358 | 352 | 352 | 669,000 | 1,760 |
| 2005-12-26 | 360 | 362 | 357 | 358 | 833,000 | 1,790 |
| 2005-12-22 | 360 | 363 | 356 | 359 | 1,645,000 | 1,795 |
| 2005-12-21 | 362 | 363 | 356 | 359 | 1,383,000 | 1,795 |
| 2005-12-20 | 355 | 362 | 354 | 360 | 1,380,000 | 1,800 |
| 2005-12-19 | 353 | 357 | 351 | 353 | 643,000 | 1,765 |
| 2005-12-16 | 355 | 363 | 355 | 356 | 905,000 | 1,780 |
| 2005-12-15 | 359 | 364 | 357 | 358 | 1,468,000 | 1,790 |
| 2005-12-14 | 371 | 374 | 360 | 361 | 2,583,000 | 1,805 |
| 2005-12-13 | 363 | 367 | 361 | 367 | 1,949,000 | 1,835 |
| 2005-12-12 | 356 | 361 | 356 | 360 | 1,337,000 | 1,800 |
| 2005-12-09 | 353 | 358 | 351 | 355 | 1,041,000 | 1,775 |
| 2005-12-08 | 358 | 358 | 348 | 348 | 1,174,000 | 1,740 |
| 2005-12-07 | 358 | 361 | 356 | 358 | 1,192,000 | 1,790 |
| 2005-12-06 | 356 | 359 | 354 | 354 | 1,446,000 | 1,770 |
| 2005-12-05 | 363 | 363 | 359 | 361 | 1,797,000 | 1,805 |
| 2005-12-02 | 365 | 371 | 359 | 361 | 4,949,000 | 1,805 |
| 2005-12-01 | 355 | 364 | 352 | 361 | 8,762,000 | 1,805 |
| 2005-11-30 | 345 | 352 | 343 | 352 | 1,578,000 | 1,760 |
| 2005-11-29 | 343 | 346 | 341 | 342 | 732,000 | 1,710 |
| 2005-11-28 | 343 | 347 | 342 | 344 | 2,298,000 | 1,720 |
| 2005-11-25 | 343 | 343 | 332 | 339 | 1,230,000 | 1,695 |
| 2005-11-24 | 349 | 349 | 342 | 345 | 856,000 | 1,725 |
| 2005-11-22 | 351 | 353 | 342 | 346 | 1,832,000 | 1,730 |
| 2005-11-21 | 347 | 357 | 345 | 350 | 6,292,000 | 1,750 |
| 2005-11-18 | 350 | 350 | 339 | 340 | 2,196,000 | 1,700 |
| 2005-11-17 | 342 | 345 | 340 | 343 | 1,046,000 | 1,715 |
| 2005-11-16 | 336 | 342 | 336 | 341 | 947,000 | 1,705 |
| 2005-11-15 | 343 | 346 | 338 | 342 | 1,295,000 | 1,710 |
| 2005-11-14 | 350 | 351 | 343 | 344 | 1,877,000 | 1,720 |
| 2005-11-11 | 343 | 347 | 340 | 345 | 1,229,000 | 1,725 |
| 2005-11-10 | 349 | 353 | 336 | 342 | 2,596,000 | 1,710 |
| 2005-11-09 | 340 | 353 | 339 | 348 | 6,620,000 | 1,740 |
| 2005-11-08 | 340 | 346 | 336 | 341 | 2,995,000 | 1,705 |
| 2005-11-07 | 339 | 339 | 333 | 338 | 1,751,000 | 1,690 |
| 2005-11-04 | 328 | 340 | 326 | 339 | 4,049,000 | 1,695 |
| 2005-11-02 | 326 | 326 | 323 | 323 | 1,099,000 | 1,615 |
| 2005-11-01 | 321 | 326 | 321 | 326 | 748,000 | 1,630 |
| 2005-10-31 | 323 | 324 | 321 | 322 | 561,000 | 1,610 |
| 2005-10-28 | 322 | 322 | 317 | 320 | 644,000 | 1,600 |
| 2005-10-27 | 323 | 323 | 321 | 322 | 771,000 | 1,610 |
| 2005-10-26 | 324 | 325 | 321 | 322 | 785,000 | 1,610 |
| 2005-10-25 | 318 | 321 | 317 | 319 | 697,000 | 1,595 |
| 2005-10-24 | 321 | 322 | 316 | 319 | 724,000 | 1,595 |
| 2005-10-21 | 311 | 328 | 311 | 324 | 2,857,000 | 1,620 |
| 2005-10-20 | 317 | 318 | 314 | 315 | 598,000 | 1,575 |
| 2005-10-19 | 317 | 318 | 315 | 315 | 497,000 | 1,575 |
| 2005-10-18 | 321 | 322 | 317 | 317 | 533,000 | 1,585 |
| 2005-10-17 | 321 | 324 | 319 | 321 | 517,000 | 1,605 |
| 2005-10-14 | 324 | 326 | 321 | 321 | 532,000 | 1,605 |
| 2005-10-13 | 325 | 326 | 321 | 324 | 671,000 | 1,620 |
| 2005-10-12 | 325 | 333 | 325 | 327 | 1,658,000 | 1,635 |
| 2005-10-11 | 321 | 326 | 320 | 324 | 771,000 | 1,620 |
| 2005-10-07 | 318 | 325 | 317 | 321 | 1,366,000 | 1,605 |
| 2005-10-06 | 321 | 326 | 317 | 317 | 2,120,000 | 1,585 |
| 2005-10-05 | 340 | 340 | 333 | 333 | 2,444,000 | 1,665 |
| 2005-10-04 | 338 | 345 | 335 | 343 | 8,255,000 | 1,715 |
| 2005-10-03 | 325 | 337 | 324 | 336 | 7,923,000 | 1,680 |
| 2005-09-30 | 323 | 324 | 321 | 322 | 1,190,000 | 1,610 |
| 2005-09-29 | 323 | 325 | 321 | 322 | 1,204,000 | 1,610 |
| 2005-09-28 | 322 | 323 | 320 | 322 | 1,514,000 | 1,610 |
| 2005-09-27 | 323 | 326 | 320 | 323 | 1,894,000 | 1,615 |
| 2005-09-26 | 319 | 323 | 318 | 320 | 1,085,000 | 1,600 |
| 2005-09-22 | 318 | 318 | 314 | 318 | 745,000 | 1,590 |
| 2005-09-21 | 320 | 324 | 318 | 319 | 1,784,000 | 1,595 |
| 2005-09-20 | 316 | 321 | 314 | 321 | 2,097,000 | 1,605 |
| 2005-09-16 | 316 | 317 | 313 | 315 | 643,000 | 1,575 |
| 2005-09-15 | 315 | 316 | 313 | 316 | 738,000 | 1,580 |
| 2005-09-14 | 312 | 317 | 311 | 316 | 979,000 | 1,580 |
| 2005-09-13 | 313 | 314 | 312 | 313 | 490,000 | 1,565 |
| 2005-09-12 | 316 | 316 | 310 | 312 | 1,030,000 | 1,560 |
| 2005-09-09 | 309 | 314 | 309 | 313 | 1,626,000 | 1,565 |
| 2005-09-08 | 310 | 310 | 307 | 309 | 1,055,000 | 1,545 |
| 2005-09-07 | 309 | 312 | 306 | 308 | 1,671,000 | 1,540 |
| 2005-09-06 | 311 | 312 | 308 | 308 | 552,000 | 1,540 |
| 2005-09-05 | 311 | 311 | 309 | 310 | 644,000 | 1,550 |
| 2005-09-02 | 312 | 313 | 310 | 312 | 512,000 | 1,560 |
| 2005-09-01 | 313 | 315 | 311 | 311 | 769,000 | 1,555 |
| 2005-08-31 | 313 | 313 | 311 | 313 | 379,000 | 1,565 |
| 2005-08-30 | 314 | 315 | 312 | 314 | 647,000 | 1,570 |
| 2005-08-29 | 313 | 313 | 309 | 311 | 586,000 | 1,555 |
| 2005-08-26 | 315 | 315 | 312 | 313 | 640,000 | 1,565 |
| 2005-08-25 | 315 | 315 | 311 | 314 | 1,011,000 | 1,570 |
| 2005-08-24 | 315 | 317 | 313 | 317 | 2,224,000 | 1,585 |
| 2005-08-23 | 311 | 325 | 311 | 322 | 8,410,000 | 1,610 |
| 2005-08-22 | 307 | 309 | 306 | 309 | 564,000 | 1,545 |
| 2005-08-19 | 307 | 308 | 306 | 306 | 451,000 | 1,530 |
| 2005-08-18 | 307 | 308 | 306 | 308 | 522,000 | 1,540 |
| 2005-08-17 | 308 | 309 | 306 | 306 | 628,000 | 1,530 |
| 2005-08-16 | 310 | 310 | 308 | 309 | 474,000 | 1,545 |
| 2005-08-15 | 307 | 309 | 307 | 307 | 297,000 | 1,535 |
| 2005-08-12 | 309 | 310 | 307 | 307 | 363,000 | 1,535 |
| 2005-08-11 | 310 | 311 | 308 | 309 | 466,000 | 1,545 |
| 2005-08-10 | 308 | 310 | 308 | 310 | 621,000 | 1,550 |
| 2005-08-09 | 305 | 307 | 304 | 306 | 477,000 | 1,530 |
| 2005-08-08 | 291 | 300 | 291 | 300 | 497,000 | 1,500 |
| 2005-08-05 | 304 | 306 | 297 | 301 | 696,000 | 1,505 |
| 2005-08-04 | 309 | 310 | 305 | 307 | 509,000 | 1,535 |
| 2005-08-03 | 310 | 313 | 309 | 310 | 581,000 | 1,550 |
| 2005-08-02 | 313 | 313 | 308 | 309 | 692,000 | 1,545 |
| 2005-08-01 | 313 | 315 | 311 | 313 | 776,000 | 1,565 |
| 2005-07-29 | 317 | 317 | 310 | 311 | 847,000 | 1,555 |
| 2005-07-28 | 313 | 320 | 313 | 318 | 2,800,000 | 1,590 |
| 2005-07-27 | 310 | 313 | 310 | 312 | 495,000 | 1,560 |
| 2005-07-26 | 313 | 313 | 310 | 312 | 374,000 | 1,560 |
| 2005-07-25 | 309 | 314 | 309 | 314 | 463,000 | 1,570 |
| 2005-07-22 | 311 | 312 | 308 | 310 | 405,000 | 1,550 |
| 2005-07-21 | 315 | 317 | 312 | 312 | 804,000 | 1,560 |
| 2005-07-20 | 311 | 316 | 308 | 315 | 1,910,000 | 1,575 |
| 2005-07-19 | 309 | 312 | 309 | 310 | 618,000 | 1,550 |
| 2005-07-15 | 310 | 312 | 309 | 310 | 1,189,000 | 1,550 |
| 2005-07-14 | 306 | 310 | 306 | 308 | 392,000 | 1,540 |
| 2005-07-13 | 306 | 308 | 306 | 307 | 280,000 | 1,535 |
| 2005-07-12 | 306 | 308 | 305 | 307 | 467,000 | 1,535 |
| 2005-07-11 | 308 | 309 | 306 | 306 | 384,000 | 1,530 |
| 2005-07-08 | 307 | 308 | 305 | 305 | 485,000 | 1,525 |
| 2005-07-07 | 309 | 310 | 307 | 308 | 416,000 | 1,540 |
| 2005-07-06 | 312 | 312 | 310 | 311 | 382,000 | 1,555 |
| 2005-07-05 | 312 | 314 | 310 | 311 | 617,000 | 1,555 |
| 2005-07-04 | 310 | 315 | 307 | 313 | 1,363,000 | 1,565 |
| 2005-07-01 | 308 | 309 | 306 | 308 | 313,000 | 1,540 |
| 2005-06-30 | 309 | 310 | 307 | 307 | 209,000 | 1,535 |
| 2005-06-29 | 307 | 312 | 307 | 310 | 645,000 | 1,550 |
| 2005-06-28 | 305 | 308 | 305 | 308 | 217,000 | 1,540 |
| 2005-06-27 | 308 | 308 | 304 | 304 | 363,000 | 1,520 |
| 2005-06-24 | 304 | 308 | 304 | 308 | 377,000 | 1,540 |
| 2005-06-23 | 310 | 310 | 308 | 309 | 390,000 | 1,545 |
| 2005-06-22 | 310 | 312 | 306 | 312 | 634,000 | 1,560 |
| 2005-06-21 | 308 | 311 | 308 | 310 | 550,000 | 1,550 |
| 2005-06-20 | 312 | 312 | 308 | 308 | 554,000 | 1,540 |
| 2005-06-17 | 307 | 313 | 307 | 312 | 1,142,000 | 1,560 |
| 2005-06-16 | 310 | 310 | 307 | 307 | 465,000 | 1,535 |
| 2005-06-15 | 310 | 313 | 308 | 309 | 914,000 | 1,545 |
| 2005-06-14 | 307 | 311 | 306 | 310 | 2,158,000 | 1,550 |
| 2005-06-13 | 302 | 307 | 302 | 305 | 927,000 | 1,525 |
| 2005-06-10 | 302 | 302 | 298 | 301 | 361,000 | 1,505 |
| 2005-06-09 | 302 | 304 | 298 | 298 | 438,000 | 1,490 |
| 2005-06-08 | 302 | 305 | 302 | 303 | 380,000 | 1,515 |
| 2005-06-07 | 303 | 304 | 301 | 302 | 492,000 | 1,510 |
| 2005-06-06 | 305 | 305 | 301 | 302 | 633,000 | 1,510 |
| 2005-06-03 | 305 | 308 | 303 | 308 | 523,000 | 1,540 |
| 2005-06-02 | 306 | 307 | 304 | 304 | 564,000 | 1,520 |
| 2005-06-01 | 302 | 308 | 302 | 306 | 896,000 | 1,530 |
| 2005-05-31 | 302 | 304 | 301 | 303 | 454,000 | 1,515 |
| 2005-05-30 | 299 | 302 | 299 | 301 | 917,000 | 1,505 |
| 2005-05-27 | 300 | 300 | 298 | 299 | 617,000 | 1,495 |
| 2005-05-26 | 293 | 297 | 292 | 297 | 805,000 | 1,485 |
| 2005-05-25 | 305 | 308 | 296 | 297 | 3,215,000 | 1,485 |
| 2005-05-24 | 312 | 321 | 309 | 316 | 5,715,000 | 1,580 |
| 2005-05-23 | 303 | 307 | 303 | 307 | 910,000 | 1,535 |
| 2005-05-20 | 304 | 306 | 302 | 303 | 557,000 | 1,515 |
| 2005-05-19 | 305 | 305 | 302 | 304 | 1,146,000 | 1,520 |
| 2005-05-18 | 300 | 302 | 297 | 301 | 1,253,000 | 1,505 |
| 2005-05-17 | 303 | 307 | 295 | 297 | 2,599,000 | 1,485 |
| 2005-05-16 | 303 | 303 | 294 | 295 | 549,000 | 1,475 |
| 2005-05-13 | 305 | 308 | 300 | 302 | 1,043,000 | 1,510 |
| 2005-05-12 | 309 | 311 | 308 | 308 | 411,000 | 1,540 |
| 2005-05-11 | 308 | 312 | 308 | 309 | 505,000 | 1,545 |
| 2005-05-10 | 313 | 318 | 312 | 313 | 889,000 | 1,565 |
| 2005-05-09 | 315 | 315 | 311 | 313 | 536,000 | 1,565 |
| 2005-05-06 | 309 | 312 | 308 | 312 | 467,000 | 1,560 |
| 2005-05-02 | 306 | 307 | 303 | 306 | 405,000 | 1,530 |
| 2005-04-28 | 307 | 307 | 303 | 305 | 463,000 | 1,525 |
| 2005-04-27 | 305 | 309 | 303 | 308 | 584,000 | 1,540 |
| 2005-04-26 | 309 | 309 | 305 | 306 | 313,000 | 1,530 |
| 2005-04-25 | 307 | 310 | 305 | 307 | 502,000 | 1,535 |
| 2005-04-22 | 313 | 314 | 306 | 307 | 1,283,000 | 1,535 |
| 2005-04-21 | 299 | 308 | 299 | 307 | 1,905,000 | 1,535 |
| 2005-04-20 | 318 | 320 | 313 | 314 | 1,302,000 | 1,570 |
| 2005-04-19 | 305 | 316 | 304 | 315 | 2,445,000 | 1,575 |
| 2005-04-18 | 308 | 310 | 300 | 300 | 2,584,000 | 1,500 |
| 2005-04-15 | 322 | 324 | 318 | 320 | 2,647,000 | 1,600 |
| 2005-04-14 | 331 | 333 | 328 | 330 | 4,118,000 | 1,650 |
| 2005-04-13 | 329 | 338 | 327 | 337 | 6,583,000 | 1,685 |
| 2005-04-12 | 330 | 333 | 326 | 328 | 5,528,000 | 1,640 |
| 2005-04-11 | 328 | 329 | 323 | 325 | 4,099,000 | 1,625 |
| 2005-04-08 | 333 | 337 | 331 | 332 | 5,708,000 | 1,660 |
| 2005-04-07 | 343 | 346 | 332 | 335 | 33,721,000 | 1,675 |
| 2005-04-06 | 314 | 321 | 314 | 318 | 9,641,000 | 1,590 |
| 2005-04-05 | 313 | 315 | 307 | 311 | 6,176,000 | 1,555 |
| 2005-04-04 | 292 | 297 | 292 | 296 | 584,000 | 1,480 |
| 2005-04-01 | 294 | 297 | 291 | 296 | 731,000 | 1,480 |
| 2005-03-31 | 295 | 296 | 291 | 296 | 702,000 | 1,480 |
| 2005-03-30 | 297 | 299 | 291 | 292 | 527,000 | 1,460 |
| 2005-03-29 | 304 | 306 | 301 | 301 | 499,000 | 1,505 |
| 2005-03-28 | 300 | 305 | 298 | 302 | 324,000 | 1,510 |
| 2005-03-25 | 308 | 308 | 303 | 306 | 744,000 | 1,530 |
| 2005-03-24 | 312 | 312 | 306 | 306 | 1,180,000 | 1,530 |
| 2005-03-23 | 310 | 312 | 308 | 310 | 1,083,000 | 1,550 |
| 2005-03-22 | 310 | 312 | 309 | 309 | 556,000 | 1,545 |
| 2005-03-18 | 308 | 312 | 308 | 310 | 560,000 | 1,550 |
| 2005-03-17 | 307 | 313 | 306 | 308 | 1,075,000 | 1,540 |
| 2005-03-16 | 307 | 308 | 304 | 306 | 478,000 | 1,530 |
| 2005-03-15 | 312 | 314 | 307 | 308 | 879,000 | 1,540 |
| 2005-03-14 | 314 | 315 | 310 | 311 | 727,000 | 1,555 |
| 2005-03-11 | 315 | 315 | 312 | 313 | 1,272,000 | 1,565 |
| 2005-03-10 | 312 | 319 | 309 | 312 | 3,875,000 | 1,560 |
| 2005-03-09 | 309 | 312 | 308 | 311 | 596,000 | 1,555 |
| 2005-03-08 | 310 | 310 | 306 | 308 | 576,000 | 1,540 |
| 2005-03-07 | 312 | 314 | 311 | 311 | 667,000 | 1,555 |
| 2005-03-04 | 312 | 312 | 310 | 312 | 570,000 | 1,560 |
| 2005-03-03 | 315 | 315 | 312 | 312 | 502,000 | 1,560 |
| 2005-03-02 | 314 | 318 | 313 | 315 | 2,580,000 | 1,575 |
| 2005-03-01 | 311 | 313 | 309 | 312 | 1,020,000 | 1,560 |
| 2005-02-28 | 307 | 311 | 306 | 310 | 778,000 | 1,550 |
| 2005-02-25 | 305 | 306 | 302 | 306 | 544,000 | 1,530 |
| 2005-02-24 | 302 | 305 | 302 | 304 | 371,000 | 1,520 |
| 2005-02-23 | 303 | 303 | 301 | 303 | 462,000 | 1,515 |
| 2005-02-22 | 308 | 309 | 304 | 304 | 645,000 | 1,520 |
| 2005-02-21 | 304 | 308 | 303 | 308 | 657,000 | 1,540 |
| 2005-02-18 | 303 | 305 | 300 | 303 | 890,000 | 1,515 |
| 2005-02-17 | 308 | 308 | 302 | 307 | 953,000 | 1,535 |
| 2005-02-16 | 309 | 314 | 306 | 309 | 1,700,000 | 1,545 |
| 2005-02-15 | 311 | 312 | 309 | 309 | 469,000 | 1,545 |
| 2005-02-14 | 316 | 318 | 309 | 311 | 1,628,000 | 1,555 |
| 2005-02-10 | 312 | 317 | 309 | 315 | 2,516,000 | 1,575 |
| 2005-02-09 | 310 | 313 | 308 | 312 | 1,359,000 | 1,560 |
| 2005-02-08 | 312 | 312 | 307 | 309 | 1,561,000 | 1,545 |
| 2005-02-07 | 305 | 314 | 305 | 312 | 2,498,000 | 1,560 |
| 2005-02-04 | 305 | 305 | 302 | 304 | 596,000 | 1,520 |
| 2005-02-03 | 306 | 308 | 304 | 304 | 960,000 | 1,520 |
| 2005-02-02 | 303 | 306 | 303 | 305 | 1,004,000 | 1,525 |
| 2005-02-01 | 304 | 305 | 302 | 302 | 798,000 | 1,510 |
| 2005-01-31 | 304 | 306 | 304 | 306 | 781,000 | 1,530 |
| 2005-01-28 | 308 | 308 | 304 | 306 | 727,000 | 1,530 |
| 2005-01-27 | 306 | 312 | 304 | 305 | 2,683,000 | 1,525 |
| 2005-01-26 | 306 | 306 | 301 | 304 | 852,000 | 1,520 |
| 2005-01-25 | 305 | 306 | 300 | 303 | 974,000 | 1,515 |
| 2005-01-24 | 305 | 308 | 305 | 305 | 1,101,000 | 1,525 |
| 2005-01-21 | 307 | 309 | 304 | 308 | 1,751,000 | 1,540 |
| 2005-01-20 | 303 | 312 | 303 | 310 | 4,732,000 | 1,550 |
| 2005-01-19 | 309 | 311 | 304 | 304 | 2,387,000 | 1,520 |
| 2005-01-18 | 307 | 307 | 301 | 304 | 2,197,000 | 1,520 |
| 2005-01-17 | 296 | 307 | 295 | 307 | 4,908,000 | 1,535 |
| 2005-01-14 | 284 | 294 | 283 | 294 | 1,555,000 | 1,470 |
| 2005-01-13 | 293 | 293 | 288 | 288 | 681,000 | 1,440 |
| 2005-01-12 | 297 | 297 | 292 | 292 | 1,036,000 | 1,460 |
| 2005-01-11 | 297 | 301 | 295 | 295 | 2,535,000 | 1,475 |
| 2005-01-07 | 295 | 296 | 292 | 294 | 2,153,000 | 1,470 |
| 2005-01-06 | 282 | 296 | 282 | 292 | 3,213,000 | 1,460 |
| 2005-01-05 | 281 | 282 | 279 | 281 | 597,000 | 1,405 |
| 2005-01-04 | 282 | 283 | 280 | 281 | 291,000 | 1,405 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
