6507 シンフォニアテクノロジー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 357 | 359 | 355 | 356 | 387,000 | 1,780 |
| 2006-12-28 | 363 | 363 | 356 | 358 | 549,000 | 1,790 |
| 2006-12-27 | 361 | 365 | 359 | 361 | 1,148,000 | 1,805 |
| 2006-12-26 | 350 | 356 | 346 | 356 | 1,406,000 | 1,780 |
| 2006-12-25 | 354 | 356 | 349 | 351 | 1,490,000 | 1,755 |
| 2006-12-22 | 365 | 366 | 352 | 359 | 1,896,000 | 1,795 |
| 2006-12-21 | 371 | 372 | 365 | 367 | 978,000 | 1,835 |
| 2006-12-20 | 365 | 371 | 365 | 370 | 1,153,000 | 1,850 |
| 2006-12-19 | 369 | 373 | 365 | 366 | 2,439,000 | 1,830 |
| 2006-12-18 | 375 | 375 | 368 | 372 | 1,438,000 | 1,860 |
| 2006-12-15 | 377 | 378 | 371 | 372 | 2,015,000 | 1,860 |
| 2006-12-14 | 367 | 378 | 365 | 377 | 4,333,000 | 1,885 |
| 2006-12-13 | 358 | 364 | 354 | 364 | 1,710,000 | 1,820 |
| 2006-12-12 | 363 | 366 | 355 | 358 | 2,431,000 | 1,790 |
| 2006-12-11 | 357 | 363 | 357 | 361 | 2,581,000 | 1,805 |
| 2006-12-08 | 352 | 360 | 352 | 353 | 2,653,000 | 1,765 |
| 2006-12-07 | 353 | 355 | 351 | 351 | 1,303,000 | 1,755 |
| 2006-12-06 | 351 | 356 | 346 | 356 | 2,438,000 | 1,780 |
| 2006-12-05 | 359 | 359 | 347 | 347 | 4,528,000 | 1,735 |
| 2006-12-04 | 332 | 346 | 330 | 345 | 4,018,000 | 1,725 |
| 2006-12-01 | 325 | 332 | 322 | 329 | 1,907,000 | 1,645 |
| 2006-11-30 | 331 | 332 | 323 | 326 | 1,997,000 | 1,630 |
| 2006-11-29 | 328 | 332 | 326 | 328 | 1,764,000 | 1,640 |
| 2006-11-28 | 312 | 324 | 312 | 324 | 2,291,000 | 1,620 |
| 2006-11-27 | 312 | 318 | 311 | 314 | 2,326,000 | 1,570 |
| 2006-11-24 | 316 | 316 | 311 | 315 | 1,301,000 | 1,575 |
| 2006-11-22 | 310 | 319 | 309 | 318 | 2,169,000 | 1,590 |
| 2006-11-21 | 313 | 319 | 310 | 311 | 1,877,000 | 1,555 |
| 2006-11-20 | 333 | 334 | 307 | 308 | 3,264,000 | 1,540 |
| 2006-11-17 | 354 | 362 | 333 | 333 | 4,391,000 | 1,665 |
| 2006-11-16 | 348 | 351 | 346 | 349 | 1,089,000 | 1,745 |
| 2006-11-15 | 348 | 352 | 345 | 347 | 1,789,000 | 1,735 |
| 2006-11-14 | 342 | 352 | 340 | 344 | 2,785,000 | 1,720 |
| 2006-11-13 | 354 | 354 | 335 | 338 | 2,644,000 | 1,690 |
| 2006-11-10 | 365 | 365 | 356 | 357 | 1,267,000 | 1,785 |
| 2006-11-09 | 371 | 372 | 365 | 366 | 1,122,000 | 1,830 |
| 2006-11-08 | 383 | 383 | 373 | 373 | 627,000 | 1,865 |
| 2006-11-07 | 388 | 388 | 382 | 382 | 519,000 | 1,910 |
| 2006-11-06 | 383 | 383 | 378 | 383 | 481,000 | 1,915 |
| 2006-11-02 | 385 | 388 | 383 | 383 | 924,000 | 1,915 |
| 2006-11-01 | 380 | 383 | 376 | 381 | 611,000 | 1,905 |
| 2006-10-31 | 380 | 385 | 380 | 382 | 659,000 | 1,910 |
| 2006-10-30 | 389 | 389 | 378 | 379 | 1,236,000 | 1,895 |
| 2006-10-27 | 393 | 401 | 386 | 391 | 2,753,000 | 1,955 |
| 2006-10-26 | 394 | 396 | 391 | 392 | 788,000 | 1,960 |
| 2006-10-25 | 398 | 399 | 392 | 392 | 624,000 | 1,960 |
| 2006-10-24 | 404 | 405 | 396 | 396 | 977,000 | 1,980 |
| 2006-10-23 | 393 | 400 | 392 | 399 | 932,000 | 1,995 |
| 2006-10-20 | 398 | 399 | 391 | 391 | 1,285,000 | 1,955 |
| 2006-10-19 | 401 | 402 | 398 | 401 | 992,000 | 2,005 |
| 2006-10-18 | 395 | 395 | 390 | 393 | 413,000 | 1,965 |
| 2006-10-17 | 397 | 398 | 393 | 394 | 436,000 | 1,970 |
| 2006-10-16 | 396 | 401 | 394 | 397 | 1,055,000 | 1,985 |
| 2006-10-13 | 384 | 390 | 379 | 389 | 1,189,000 | 1,945 |
| 2006-10-12 | 368 | 384 | 365 | 375 | 1,468,000 | 1,875 |
| 2006-10-11 | 392 | 393 | 378 | 378 | 1,389,000 | 1,890 |
| 2006-10-10 | 392 | 399 | 391 | 392 | 739,000 | 1,960 |
| 2006-10-06 | 404 | 405 | 397 | 398 | 1,029,000 | 1,990 |
| 2006-10-05 | 407 | 408 | 401 | 407 | 815,000 | 2,035 |
| 2006-10-04 | 413 | 416 | 398 | 398 | 1,903,000 | 1,990 |
| 2006-10-03 | 414 | 415 | 410 | 412 | 937,000 | 2,060 |
| 2006-10-02 | 414 | 418 | 409 | 418 | 1,327,000 | 2,090 |
| 2006-09-29 | 408 | 412 | 408 | 409 | 1,168,000 | 2,045 |
| 2006-09-28 | 408 | 409 | 404 | 407 | 470,000 | 2,035 |
| 2006-09-27 | 399 | 407 | 397 | 407 | 718,000 | 2,035 |
| 2006-09-26 | 397 | 400 | 393 | 395 | 258,000 | 1,975 |
| 2006-09-25 | 397 | 398 | 393 | 395 | 533,000 | 1,975 |
| 2006-09-22 | 402 | 404 | 396 | 399 | 631,000 | 1,995 |
| 2006-09-21 | 410 | 410 | 402 | 407 | 656,000 | 2,035 |
| 2006-09-20 | 406 | 407 | 401 | 402 | 693,000 | 2,010 |
| 2006-09-19 | 408 | 417 | 408 | 411 | 522,000 | 2,055 |
| 2006-09-15 | 411 | 413 | 402 | 407 | 904,000 | 2,035 |
| 2006-09-14 | 416 | 419 | 413 | 414 | 1,049,000 | 2,070 |
| 2006-09-13 | 426 | 428 | 410 | 413 | 1,105,000 | 2,065 |
| 2006-09-12 | 434 | 437 | 415 | 417 | 2,162,000 | 2,085 |
| 2006-09-11 | 447 | 448 | 433 | 433 | 1,236,000 | 2,165 |
| 2006-09-08 | 444 | 448 | 440 | 442 | 1,986,000 | 2,210 |
| 2006-09-07 | 452 | 455 | 448 | 448 | 1,299,000 | 2,240 |
| 2006-09-06 | 467 | 472 | 460 | 460 | 2,148,000 | 2,300 |
| 2006-09-05 | 458 | 469 | 450 | 467 | 2,474,000 | 2,335 |
| 2006-09-04 | 450 | 462 | 450 | 461 | 2,420,000 | 2,305 |
| 2006-09-01 | 451 | 451 | 443 | 447 | 1,015,000 | 2,235 |
| 2006-08-31 | 441 | 454 | 437 | 452 | 3,067,000 | 2,260 |
| 2006-08-30 | 433 | 442 | 429 | 442 | 1,703,000 | 2,210 |
| 2006-08-29 | 431 | 436 | 427 | 433 | 711,000 | 2,165 |
| 2006-08-28 | 437 | 440 | 426 | 427 | 987,000 | 2,135 |
| 2006-08-25 | 442 | 447 | 438 | 438 | 1,103,000 | 2,190 |
| 2006-08-24 | 438 | 446 | 436 | 443 | 1,638,000 | 2,215 |
| 2006-08-23 | 447 | 448 | 437 | 438 | 2,562,000 | 2,190 |
| 2006-08-22 | 433 | 459 | 433 | 451 | 6,573,000 | 2,255 |
| 2006-08-21 | 432 | 436 | 431 | 431 | 831,000 | 2,155 |
| 2006-08-18 | 436 | 438 | 430 | 437 | 989,000 | 2,185 |
| 2006-08-17 | 437 | 443 | 432 | 432 | 2,438,000 | 2,160 |
| 2006-08-16 | 421 | 429 | 419 | 427 | 1,388,000 | 2,135 |
| 2006-08-15 | 412 | 423 | 407 | 414 | 1,297,000 | 2,070 |
| 2006-08-14 | 396 | 412 | 395 | 410 | 1,050,000 | 2,050 |
| 2006-08-11 | 391 | 403 | 389 | 401 | 1,341,000 | 2,005 |
| 2006-08-10 | 387 | 395 | 387 | 393 | 489,000 | 1,965 |
| 2006-08-09 | 390 | 397 | 386 | 392 | 1,073,000 | 1,960 |
| 2006-08-08 | 390 | 394 | 385 | 388 | 702,000 | 1,940 |
| 2006-08-07 | 400 | 401 | 385 | 388 | 824,000 | 1,940 |
| 2006-08-04 | 401 | 406 | 398 | 399 | 749,000 | 1,995 |
| 2006-08-03 | 405 | 409 | 401 | 401 | 521,000 | 2,005 |
| 2006-08-02 | 400 | 404 | 399 | 401 | 670,000 | 2,005 |
| 2006-08-01 | 408 | 413 | 402 | 404 | 722,000 | 2,020 |
| 2006-07-31 | 409 | 415 | 404 | 411 | 1,193,000 | 2,055 |
| 2006-07-28 | 387 | 403 | 384 | 401 | 1,413,000 | 2,005 |
| 2006-07-27 | 382 | 388 | 374 | 386 | 713,000 | 1,930 |
| 2006-07-26 | 390 | 391 | 378 | 381 | 870,000 | 1,905 |
| 2006-07-25 | 392 | 396 | 384 | 387 | 837,000 | 1,935 |
| 2006-07-24 | 384 | 388 | 371 | 385 | 1,031,000 | 1,925 |
| 2006-07-21 | 388 | 399 | 382 | 392 | 754,000 | 1,960 |
| 2006-07-20 | 390 | 397 | 379 | 392 | 1,660,000 | 1,960 |
| 2006-07-19 | 389 | 390 | 372 | 374 | 1,747,000 | 1,870 |
| 2006-07-18 | 405 | 405 | 382 | 384 | 1,305,000 | 1,920 |
| 2006-07-14 | 412 | 413 | 403 | 405 | 989,000 | 2,025 |
| 2006-07-13 | 421 | 431 | 413 | 416 | 1,370,000 | 2,080 |
| 2006-07-12 | 437 | 441 | 428 | 431 | 1,296,000 | 2,155 |
| 2006-07-11 | 449 | 450 | 435 | 438 | 835,000 | 2,190 |
| 2006-07-10 | 440 | 450 | 435 | 447 | 950,000 | 2,235 |
| 2006-07-07 | 455 | 457 | 445 | 446 | 912,000 | 2,230 |
| 2006-07-06 | 457 | 460 | 449 | 452 | 1,354,000 | 2,260 |
| 2006-07-05 | 445 | 467 | 443 | 462 | 2,783,000 | 2,310 |
| 2006-07-04 | 454 | 455 | 448 | 450 | 847,000 | 2,250 |
| 2006-07-03 | 456 | 456 | 450 | 452 | 922,000 | 2,260 |
| 2006-06-30 | 454 | 456 | 448 | 454 | 2,429,000 | 2,270 |
| 2006-06-29 | 442 | 449 | 434 | 449 | 1,621,000 | 2,245 |
| 2006-06-28 | 440 | 443 | 435 | 438 | 1,138,000 | 2,190 |
| 2006-06-27 | 453 | 457 | 444 | 447 | 2,333,000 | 2,235 |
| 2006-06-26 | 435 | 450 | 432 | 450 | 2,438,000 | 2,250 |
| 2006-06-23 | 433 | 433 | 427 | 433 | 1,878,000 | 2,165 |
| 2006-06-22 | 421 | 425 | 416 | 424 | 1,265,000 | 2,120 |
| 2006-06-21 | 423 | 426 | 414 | 416 | 1,097,000 | 2,080 |
| 2006-06-20 | 430 | 430 | 416 | 418 | 858,000 | 2,090 |
| 2006-06-19 | 437 | 437 | 426 | 432 | 1,314,000 | 2,160 |
| 2006-06-16 | 433 | 437 | 424 | 436 | 3,767,000 | 2,180 |
| 2006-06-15 | 398 | 403 | 393 | 403 | 1,719,000 | 2,015 |
| 2006-06-14 | 377 | 390 | 370 | 386 | 4,090,000 | 1,930 |
| 2006-06-13 | 397 | 408 | 384 | 387 | 1,905,000 | 1,935 |
| 2006-06-12 | 407 | 418 | 398 | 410 | 2,200,000 | 2,050 |
| 2006-06-09 | 410 | 419 | 386 | 408 | 3,508,000 | 2,040 |
| 2006-06-08 | 419 | 423 | 399 | 409 | 1,895,000 | 2,045 |
| 2006-06-07 | 451 | 458 | 428 | 434 | 1,681,000 | 2,170 |
| 2006-06-06 | 452 | 457 | 445 | 456 | 1,250,000 | 2,280 |
| 2006-06-05 | 442 | 463 | 430 | 462 | 2,337,000 | 2,310 |
| 2006-06-02 | 431 | 448 | 405 | 442 | 3,061,000 | 2,210 |
| 2006-06-01 | 436 | 446 | 421 | 426 | 2,132,000 | 2,130 |
| 2006-05-31 | 440 | 456 | 430 | 431 | 2,504,000 | 2,155 |
| 2006-05-30 | 470 | 470 | 458 | 460 | 1,210,000 | 2,300 |
| 2006-05-29 | 472 | 478 | 470 | 473 | 1,654,000 | 2,365 |
| 2006-05-26 | 463 | 475 | 459 | 467 | 1,728,000 | 2,335 |
| 2006-05-25 | 474 | 476 | 462 | 468 | 1,485,000 | 2,340 |
| 2006-05-24 | 470 | 480 | 452 | 478 | 5,497,000 | 2,390 |
| 2006-05-23 | 535 | 553 | 455 | 467 | 6,789,000 | 2,335 |
| 2006-05-22 | 568 | 580 | 553 | 555 | 869,000 | 2,775 |
| 2006-05-19 | 548 | 566 | 546 | 566 | 850,000 | 2,830 |
| 2006-05-18 | 530 | 559 | 528 | 558 | 1,177,000 | 2,790 |
| 2006-05-17 | 548 | 551 | 533 | 548 | 1,179,000 | 2,740 |
| 2006-05-16 | 568 | 569 | 542 | 545 | 1,194,000 | 2,725 |
| 2006-05-15 | 556 | 570 | 554 | 560 | 1,065,000 | 2,800 |
| 2006-05-12 | 556 | 575 | 545 | 572 | 1,552,000 | 2,860 |
| 2006-05-11 | 574 | 576 | 562 | 567 | 824,000 | 2,835 |
| 2006-05-10 | 583 | 584 | 565 | 569 | 1,148,000 | 2,845 |
| 2006-05-09 | 589 | 589 | 576 | 577 | 851,000 | 2,885 |
| 2006-05-08 | 593 | 602 | 587 | 590 | 1,294,000 | 2,950 |
| 2006-05-02 | 576 | 591 | 570 | 589 | 1,463,000 | 2,945 |
| 2006-05-01 | 579 | 580 | 569 | 576 | 1,159,000 | 2,880 |
| 2006-04-28 | 582 | 583 | 562 | 571 | 1,665,000 | 2,855 |
| 2006-04-27 | 580 | 588 | 578 | 582 | 1,297,000 | 2,910 |
| 2006-04-26 | 558 | 574 | 556 | 574 | 1,171,000 | 2,870 |
| 2006-04-25 | 553 | 568 | 540 | 559 | 2,031,000 | 2,795 |
| 2006-04-24 | 571 | 580 | 555 | 558 | 1,972,000 | 2,790 |
| 2006-04-21 | 588 | 596 | 578 | 581 | 2,113,000 | 2,905 |
| 2006-04-20 | 585 | 589 | 575 | 583 | 1,107,000 | 2,915 |
| 2006-04-19 | 600 | 600 | 582 | 582 | 1,838,000 | 2,910 |
| 2006-04-18 | 561 | 585 | 556 | 581 | 2,699,000 | 2,905 |
| 2006-04-17 | 599 | 599 | 566 | 571 | 2,843,000 | 2,855 |
| 2006-04-14 | 606 | 606 | 596 | 600 | 1,196,000 | 3,000 |
| 2006-04-13 | 598 | 608 | 583 | 602 | 2,100,000 | 3,010 |
| 2006-04-12 | 610 | 613 | 595 | 599 | 4,498,000 | 2,995 |
| 2006-04-11 | 622 | 628 | 604 | 616 | 3,845,000 | 3,080 |
| 2006-04-10 | 614 | 616 | 607 | 615 | 3,495,000 | 3,075 |
| 2006-04-07 | 617 | 618 | 608 | 618 | 3,622,000 | 3,090 |
| 2006-04-06 | 605 | 616 | 599 | 616 | 6,348,000 | 3,080 |
| 2006-04-05 | 586 | 603 | 584 | 588 | 5,264,000 | 2,940 |
| 2006-04-04 | 588 | 594 | 585 | 589 | 4,003,000 | 2,945 |
| 2006-04-03 | 580 | 590 | 574 | 588 | 5,892,000 | 2,940 |
| 2006-03-31 | 568 | 575 | 561 | 571 | 3,745,000 | 2,855 |
| 2006-03-30 | 554 | 568 | 544 | 566 | 3,954,000 | 2,830 |
| 2006-03-29 | 538 | 556 | 536 | 551 | 2,459,000 | 2,755 |
| 2006-03-28 | 525 | 544 | 524 | 544 | 1,338,000 | 2,720 |
| 2006-03-27 | 544 | 549 | 526 | 534 | 1,943,000 | 2,670 |
| 2006-03-24 | 541 | 547 | 537 | 543 | 1,757,000 | 2,715 |
| 2006-03-23 | 554 | 561 | 538 | 541 | 2,798,000 | 2,705 |
| 2006-03-22 | 545 | 551 | 542 | 551 | 2,707,000 | 2,755 |
| 2006-03-20 | 531 | 554 | 527 | 545 | 5,270,000 | 2,725 |
| 2006-03-17 | 546 | 553 | 538 | 546 | 6,452,000 | 2,730 |
| 2006-03-16 | 530 | 558 | 529 | 556 | 13,379,000 | 2,780 |
| 2006-03-15 | 529 | 533 | 522 | 527 | 4,717,000 | 2,635 |
| 2006-03-14 | 511 | 529 | 506 | 528 | 9,562,000 | 2,640 |
| 2006-03-13 | 515 | 521 | 509 | 510 | 5,512,000 | 2,550 |
| 2006-03-10 | 480 | 507 | 478 | 505 | 9,249,000 | 2,525 |
| 2006-03-09 | 457 | 475 | 457 | 475 | 1,579,000 | 2,375 |
| 2006-03-08 | 456 | 465 | 450 | 458 | 749,000 | 2,290 |
| 2006-03-07 | 464 | 464 | 452 | 455 | 1,131,000 | 2,275 |
| 2006-03-06 | 452 | 468 | 450 | 467 | 1,147,000 | 2,335 |
| 2006-03-03 | 440 | 457 | 438 | 454 | 1,622,000 | 2,270 |
| 2006-03-02 | 470 | 470 | 446 | 447 | 1,825,000 | 2,235 |
| 2006-03-01 | 464 | 472 | 461 | 465 | 1,752,000 | 2,325 |
| 2006-02-28 | 485 | 485 | 463 | 476 | 1,407,000 | 2,380 |
| 2006-02-27 | 481 | 491 | 481 | 486 | 1,802,000 | 2,430 |
| 2006-02-24 | 483 | 493 | 477 | 481 | 5,119,000 | 2,405 |
| 2006-02-23 | 449 | 475 | 446 | 473 | 5,199,000 | 2,365 |
| 2006-02-22 | 430 | 443 | 429 | 439 | 1,737,000 | 2,195 |
| 2006-02-21 | 432 | 441 | 419 | 437 | 2,669,000 | 2,185 |
| 2006-02-20 | 426 | 434 | 405 | 412 | 2,829,000 | 2,060 |
| 2006-02-17 | 455 | 473 | 443 | 446 | 2,195,000 | 2,230 |
| 2006-02-16 | 458 | 464 | 454 | 457 | 1,101,000 | 2,285 |
| 2006-02-15 | 488 | 492 | 460 | 465 | 1,933,000 | 2,325 |
| 2006-02-14 | 458 | 480 | 437 | 480 | 4,211,000 | 2,400 |
| 2006-02-13 | 499 | 500 | 463 | 468 | 4,095,000 | 2,340 |
| 2006-02-10 | 510 | 512 | 478 | 507 | 5,298,000 | 2,535 |
| 2006-02-09 | 515 | 518 | 498 | 507 | 6,101,000 | 2,535 |
| 2006-02-08 | 493 | 515 | 491 | 501 | 6,364,000 | 2,505 |
| 2006-02-07 | 499 | 503 | 490 | 492 | 3,831,000 | 2,460 |
| 2006-02-06 | 477 | 500 | 473 | 498 | 6,736,000 | 2,490 |
| 2006-02-03 | 455 | 487 | 452 | 480 | 9,748,000 | 2,400 |
| 2006-02-02 | 460 | 463 | 448 | 450 | 3,987,000 | 2,250 |
| 2006-02-01 | 436 | 458 | 435 | 456 | 4,503,000 | 2,280 |
| 2006-01-31 | 444 | 449 | 434 | 434 | 2,273,000 | 2,170 |
| 2006-01-30 | 446 | 455 | 436 | 445 | 5,152,000 | 2,225 |
| 2006-01-27 | 434 | 447 | 428 | 446 | 9,560,000 | 2,230 |
| 2006-01-26 | 409 | 419 | 405 | 412 | 4,514,000 | 2,060 |
| 2006-01-25 | 380 | 405 | 377 | 400 | 3,097,000 | 2,000 |
| 2006-01-24 | 373 | 380 | 373 | 376 | 710,000 | 1,880 |
| 2006-01-23 | 372 | 380 | 367 | 368 | 1,520,000 | 1,840 |
| 2006-01-20 | 400 | 401 | 375 | 382 | 1,696,000 | 1,910 |
| 2006-01-19 | 368 | 392 | 367 | 392 | 1,863,000 | 1,960 |
| 2006-01-18 | 390 | 390 | 356 | 372 | 3,297,000 | 1,860 |
| 2006-01-17 | 403 | 416 | 390 | 391 | 10,585,000 | 1,955 |
| 2006-01-16 | 386 | 395 | 384 | 395 | 2,401,000 | 1,975 |
| 2006-01-13 | 385 | 387 | 382 | 383 | 1,531,000 | 1,915 |
| 2006-01-12 | 386 | 388 | 380 | 385 | 1,381,000 | 1,925 |
| 2006-01-11 | 387 | 387 | 376 | 382 | 1,853,000 | 1,910 |
| 2006-01-10 | 385 | 389 | 380 | 387 | 3,350,000 | 1,935 |
| 2006-01-06 | 378 | 383 | 373 | 378 | 3,600,000 | 1,890 |
| 2006-01-05 | 365 | 383 | 363 | 380 | 5,506,000 | 1,900 |
| 2006-01-04 | 356 | 360 | 355 | 360 | 560,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株