6507 シンフォニアテクノロジー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 281 | 281 | 277 | 278 | 149,000 | 1,390 |
| 2007-12-27 | 284 | 286 | 282 | 284 | 294,000 | 1,420 |
| 2007-12-26 | 273 | 282 | 273 | 282 | 561,000 | 1,410 |
| 2007-12-25 | 271 | 273 | 267 | 270 | 761,000 | 1,350 |
| 2007-12-21 | 263 | 268 | 258 | 268 | 1,380,000 | 1,340 |
| 2007-12-20 | 270 | 273 | 264 | 264 | 332,000 | 1,320 |
| 2007-12-19 | 271 | 277 | 268 | 269 | 442,000 | 1,345 |
| 2007-12-18 | 275 | 279 | 269 | 275 | 679,000 | 1,375 |
| 2007-12-17 | 285 | 287 | 277 | 277 | 345,000 | 1,385 |
| 2007-12-14 | 287 | 291 | 283 | 285 | 559,000 | 1,425 |
| 2007-12-13 | 295 | 295 | 289 | 289 | 427,000 | 1,445 |
| 2007-12-12 | 290 | 297 | 289 | 295 | 514,000 | 1,475 |
| 2007-12-11 | 299 | 302 | 294 | 295 | 477,000 | 1,475 |
| 2007-12-10 | 296 | 300 | 292 | 297 | 538,000 | 1,485 |
| 2007-12-07 | 294 | 298 | 290 | 294 | 526,000 | 1,470 |
| 2007-12-06 | 297 | 298 | 290 | 295 | 474,000 | 1,475 |
| 2007-12-05 | 287 | 292 | 285 | 292 | 478,000 | 1,460 |
| 2007-12-04 | 299 | 299 | 290 | 292 | 341,000 | 1,460 |
| 2007-12-03 | 303 | 303 | 297 | 299 | 464,000 | 1,495 |
| 2007-11-30 | 295 | 302 | 290 | 301 | 680,000 | 1,505 |
| 2007-11-29 | 292 | 297 | 292 | 294 | 509,000 | 1,470 |
| 2007-11-28 | 291 | 291 | 286 | 287 | 465,000 | 1,435 |
| 2007-11-27 | 279 | 293 | 279 | 286 | 634,000 | 1,430 |
| 2007-11-26 | 284 | 285 | 281 | 282 | 457,000 | 1,410 |
| 2007-11-22 | 259 | 279 | 259 | 279 | 1,118,000 | 1,395 |
| 2007-11-21 | 269 | 272 | 263 | 263 | 496,000 | 1,315 |
| 2007-11-20 | 258 | 269 | 256 | 266 | 1,114,000 | 1,330 |
| 2007-11-19 | 277 | 280 | 272 | 273 | 335,000 | 1,365 |
| 2007-11-16 | 274 | 278 | 273 | 275 | 337,000 | 1,375 |
| 2007-11-15 | 278 | 283 | 277 | 279 | 322,000 | 1,395 |
| 2007-11-14 | 276 | 278 | 272 | 278 | 522,000 | 1,390 |
| 2007-11-13 | 267 | 273 | 265 | 270 | 694,000 | 1,350 |
| 2007-11-12 | 271 | 273 | 264 | 266 | 815,000 | 1,330 |
| 2007-11-09 | 285 | 289 | 281 | 283 | 520,000 | 1,415 |
| 2007-11-08 | 289 | 289 | 282 | 285 | 694,000 | 1,425 |
| 2007-11-07 | 305 | 305 | 296 | 296 | 421,000 | 1,480 |
| 2007-11-06 | 303 | 306 | 301 | 303 | 289,000 | 1,515 |
| 2007-11-05 | 313 | 313 | 300 | 302 | 529,000 | 1,510 |
| 2007-11-02 | 312 | 315 | 311 | 313 | 382,000 | 1,565 |
| 2007-11-01 | 317 | 320 | 316 | 317 | 497,000 | 1,585 |
| 2007-10-31 | 314 | 316 | 312 | 316 | 454,000 | 1,580 |
| 2007-10-30 | 310 | 313 | 308 | 313 | 545,000 | 1,565 |
| 2007-10-29 | 314 | 318 | 312 | 313 | 564,000 | 1,565 |
| 2007-10-26 | 301 | 320 | 300 | 317 | 1,363,000 | 1,585 |
| 2007-10-25 | 305 | 305 | 298 | 298 | 302,000 | 1,490 |
| 2007-10-24 | 306 | 309 | 302 | 304 | 349,000 | 1,520 |
| 2007-10-23 | 309 | 309 | 302 | 305 | 365,000 | 1,525 |
| 2007-10-22 | 300 | 306 | 296 | 304 | 505,000 | 1,520 |
| 2007-10-19 | 317 | 318 | 312 | 312 | 577,000 | 1,560 |
| 2007-10-18 | 313 | 319 | 312 | 319 | 380,000 | 1,595 |
| 2007-10-17 | 320 | 320 | 308 | 311 | 1,097,000 | 1,555 |
| 2007-10-16 | 324 | 325 | 317 | 317 | 1,012,000 | 1,585 |
| 2007-10-15 | 333 | 342 | 322 | 322 | 2,319,000 | 1,610 |
| 2007-10-12 | 326 | 329 | 323 | 323 | 509,000 | 1,615 |
| 2007-10-11 | 326 | 329 | 323 | 326 | 543,000 | 1,630 |
| 2007-10-10 | 328 | 332 | 325 | 325 | 799,000 | 1,625 |
| 2007-10-09 | 324 | 329 | 322 | 325 | 552,000 | 1,625 |
| 2007-10-05 | 322 | 326 | 319 | 319 | 709,000 | 1,595 |
| 2007-10-04 | 329 | 332 | 323 | 324 | 1,182,000 | 1,620 |
| 2007-10-03 | 327 | 333 | 325 | 330 | 657,000 | 1,650 |
| 2007-10-02 | 332 | 334 | 327 | 330 | 403,000 | 1,650 |
| 2007-10-01 | 334 | 334 | 329 | 330 | 198,000 | 1,650 |
| 2007-09-28 | 337 | 337 | 328 | 331 | 695,000 | 1,655 |
| 2007-09-27 | 329 | 338 | 329 | 337 | 695,000 | 1,685 |
| 2007-09-26 | 323 | 327 | 322 | 326 | 529,000 | 1,630 |
| 2007-09-25 | 320 | 322 | 316 | 321 | 442,000 | 1,605 |
| 2007-09-21 | 320 | 321 | 318 | 320 | 547,000 | 1,600 |
| 2007-09-20 | 325 | 325 | 320 | 323 | 344,000 | 1,615 |
| 2007-09-19 | 325 | 326 | 320 | 324 | 516,000 | 1,620 |
| 2007-09-18 | 326 | 326 | 316 | 320 | 615,000 | 1,600 |
| 2007-09-14 | 325 | 328 | 321 | 327 | 657,000 | 1,635 |
| 2007-09-13 | 327 | 328 | 322 | 325 | 569,000 | 1,625 |
| 2007-09-12 | 326 | 331 | 319 | 324 | 969,000 | 1,620 |
| 2007-09-11 | 325 | 329 | 316 | 326 | 640,000 | 1,630 |
| 2007-09-10 | 319 | 326 | 319 | 323 | 572,000 | 1,615 |
| 2007-09-07 | 335 | 335 | 330 | 333 | 536,000 | 1,665 |
| 2007-09-06 | 330 | 333 | 314 | 333 | 803,000 | 1,665 |
| 2007-09-05 | 344 | 344 | 332 | 333 | 604,000 | 1,665 |
| 2007-09-04 | 342 | 343 | 339 | 341 | 382,000 | 1,705 |
| 2007-09-03 | 342 | 343 | 338 | 341 | 348,000 | 1,705 |
| 2007-08-31 | 330 | 337 | 328 | 337 | 681,000 | 1,685 |
| 2007-08-30 | 333 | 336 | 329 | 330 | 1,095,000 | 1,650 |
| 2007-08-29 | 327 | 334 | 326 | 331 | 744,000 | 1,655 |
| 2007-08-28 | 335 | 336 | 330 | 333 | 738,000 | 1,665 |
| 2007-08-27 | 345 | 345 | 337 | 337 | 706,000 | 1,685 |
| 2007-08-24 | 339 | 340 | 335 | 340 | 513,000 | 1,700 |
| 2007-08-23 | 340 | 340 | 331 | 338 | 582,000 | 1,690 |
| 2007-08-22 | 325 | 327 | 319 | 327 | 472,000 | 1,635 |
| 2007-08-21 | 314 | 326 | 314 | 323 | 724,000 | 1,615 |
| 2007-08-20 | 333 | 334 | 317 | 319 | 975,000 | 1,595 |
| 2007-08-17 | 341 | 343 | 308 | 310 | 1,619,000 | 1,550 |
| 2007-08-16 | 350 | 350 | 335 | 345 | 1,429,000 | 1,725 |
| 2007-08-15 | 368 | 371 | 363 | 363 | 585,000 | 1,815 |
| 2007-08-14 | 374 | 377 | 370 | 371 | 482,000 | 1,855 |
| 2007-08-13 | 361 | 377 | 361 | 377 | 1,189,000 | 1,885 |
| 2007-08-10 | 365 | 379 | 365 | 366 | 1,768,000 | 1,830 |
| 2007-08-09 | 366 | 377 | 365 | 375 | 1,731,000 | 1,875 |
| 2007-08-08 | 362 | 369 | 358 | 360 | 1,373,000 | 1,800 |
| 2007-08-07 | 360 | 372 | 360 | 364 | 1,445,000 | 1,820 |
| 2007-08-06 | 344 | 361 | 344 | 360 | 841,000 | 1,800 |
| 2007-08-03 | 347 | 352 | 347 | 349 | 335,000 | 1,745 |
| 2007-08-02 | 351 | 354 | 344 | 348 | 681,000 | 1,740 |
| 2007-08-01 | 354 | 355 | 347 | 347 | 439,000 | 1,735 |
| 2007-07-31 | 357 | 359 | 355 | 356 | 242,000 | 1,780 |
| 2007-07-30 | 348 | 359 | 347 | 356 | 487,000 | 1,780 |
| 2007-07-27 | 352 | 353 | 351 | 352 | 613,000 | 1,760 |
| 2007-07-26 | 361 | 362 | 356 | 357 | 529,000 | 1,785 |
| 2007-07-25 | 358 | 363 | 358 | 362 | 491,000 | 1,810 |
| 2007-07-24 | 361 | 366 | 358 | 364 | 831,000 | 1,820 |
| 2007-07-23 | 360 | 362 | 356 | 359 | 655,000 | 1,795 |
| 2007-07-20 | 367 | 368 | 363 | 363 | 429,000 | 1,815 |
| 2007-07-19 | 363 | 366 | 363 | 364 | 286,000 | 1,820 |
| 2007-07-18 | 370 | 372 | 360 | 365 | 922,000 | 1,825 |
| 2007-07-17 | 373 | 374 | 370 | 370 | 385,000 | 1,850 |
| 2007-07-13 | 375 | 376 | 372 | 372 | 422,000 | 1,860 |
| 2007-07-12 | 378 | 379 | 370 | 372 | 754,000 | 1,860 |
| 2007-07-11 | 376 | 377 | 375 | 375 | 402,000 | 1,875 |
| 2007-07-10 | 380 | 381 | 378 | 379 | 448,000 | 1,895 |
| 2007-07-09 | 376 | 379 | 375 | 379 | 447,000 | 1,895 |
| 2007-07-06 | 375 | 378 | 372 | 373 | 1,157,000 | 1,865 |
| 2007-07-05 | 377 | 379 | 376 | 378 | 357,000 | 1,890 |
| 2007-07-04 | 375 | 380 | 375 | 377 | 473,000 | 1,885 |
| 2007-07-03 | 383 | 383 | 376 | 378 | 535,000 | 1,890 |
| 2007-07-02 | 381 | 382 | 378 | 381 | 653,000 | 1,905 |
| 2007-06-29 | 377 | 383 | 377 | 382 | 498,000 | 1,910 |
| 2007-06-28 | 374 | 377 | 373 | 377 | 211,000 | 1,885 |
| 2007-06-27 | 373 | 376 | 371 | 371 | 527,000 | 1,855 |
| 2007-06-26 | 381 | 381 | 373 | 374 | 566,000 | 1,870 |
| 2007-06-25 | 383 | 383 | 377 | 378 | 865,000 | 1,890 |
| 2007-06-22 | 386 | 387 | 384 | 385 | 837,000 | 1,925 |
| 2007-06-21 | 382 | 388 | 381 | 387 | 1,160,000 | 1,935 |
| 2007-06-20 | 385 | 385 | 380 | 384 | 747,000 | 1,920 |
| 2007-06-19 | 385 | 385 | 382 | 382 | 527,000 | 1,910 |
| 2007-06-18 | 383 | 388 | 380 | 386 | 1,326,000 | 1,930 |
| 2007-06-15 | 377 | 379 | 374 | 379 | 763,000 | 1,895 |
| 2007-06-14 | 374 | 375 | 372 | 374 | 584,000 | 1,870 |
| 2007-06-13 | 365 | 372 | 363 | 370 | 811,000 | 1,850 |
| 2007-06-12 | 372 | 372 | 366 | 367 | 579,000 | 1,835 |
| 2007-06-11 | 379 | 380 | 367 | 370 | 1,035,000 | 1,850 |
| 2007-06-08 | 377 | 380 | 374 | 376 | 1,345,000 | 1,880 |
| 2007-06-07 | 365 | 378 | 363 | 377 | 1,177,000 | 1,885 |
| 2007-06-06 | 368 | 373 | 367 | 368 | 766,000 | 1,840 |
| 2007-06-05 | 370 | 370 | 367 | 368 | 983,000 | 1,840 |
| 2007-06-04 | 368 | 371 | 366 | 367 | 1,610,000 | 1,835 |
| 2007-06-01 | 354 | 364 | 354 | 361 | 1,888,000 | 1,805 |
| 2007-05-31 | 352 | 354 | 350 | 352 | 768,000 | 1,760 |
| 2007-05-30 | 353 | 354 | 349 | 350 | 820,000 | 1,750 |
| 2007-05-29 | 354 | 355 | 350 | 352 | 959,000 | 1,760 |
| 2007-05-28 | 351 | 355 | 350 | 351 | 1,069,000 | 1,755 |
| 2007-05-25 | 353 | 354 | 347 | 349 | 1,333,000 | 1,745 |
| 2007-05-24 | 358 | 359 | 352 | 353 | 997,000 | 1,765 |
| 2007-05-23 | 359 | 363 | 357 | 359 | 1,603,000 | 1,795 |
| 2007-05-22 | 361 | 366 | 348 | 355 | 3,844,000 | 1,775 |
| 2007-05-21 | 360 | 368 | 349 | 361 | 6,954,000 | 1,805 |
| 2007-05-18 | 403 | 409 | 366 | 371 | 4,543,000 | 1,855 |
| 2007-05-17 | 406 | 409 | 402 | 402 | 708,000 | 2,010 |
| 2007-05-16 | 411 | 414 | 401 | 406 | 899,000 | 2,030 |
| 2007-05-15 | 417 | 419 | 411 | 411 | 914,000 | 2,055 |
| 2007-05-14 | 420 | 421 | 416 | 416 | 930,000 | 2,080 |
| 2007-05-11 | 421 | 421 | 415 | 416 | 1,073,000 | 2,080 |
| 2007-05-10 | 426 | 433 | 425 | 426 | 1,674,000 | 2,130 |
| 2007-05-09 | 425 | 430 | 420 | 423 | 1,175,000 | 2,115 |
| 2007-05-08 | 430 | 430 | 424 | 425 | 878,000 | 2,125 |
| 2007-05-07 | 427 | 434 | 426 | 430 | 1,365,000 | 2,150 |
| 2007-05-02 | 417 | 422 | 415 | 422 | 593,000 | 2,110 |
| 2007-05-01 | 417 | 419 | 414 | 417 | 698,000 | 2,085 |
| 2007-04-27 | 414 | 420 | 413 | 417 | 981,000 | 2,085 |
| 2007-04-26 | 416 | 420 | 411 | 419 | 1,121,000 | 2,095 |
| 2007-04-25 | 418 | 422 | 414 | 415 | 701,000 | 2,075 |
| 2007-04-24 | 418 | 420 | 415 | 420 | 1,066,000 | 2,100 |
| 2007-04-23 | 427 | 429 | 419 | 423 | 1,429,000 | 2,115 |
| 2007-04-20 | 429 | 431 | 423 | 424 | 957,000 | 2,120 |
| 2007-04-19 | 432 | 434 | 424 | 428 | 1,295,000 | 2,140 |
| 2007-04-18 | 428 | 435 | 426 | 432 | 1,159,000 | 2,160 |
| 2007-04-17 | 439 | 441 | 428 | 432 | 1,600,000 | 2,160 |
| 2007-04-16 | 441 | 443 | 436 | 437 | 1,290,000 | 2,185 |
| 2007-04-13 | 447 | 449 | 433 | 436 | 2,198,000 | 2,180 |
| 2007-04-12 | 443 | 447 | 443 | 444 | 1,480,000 | 2,220 |
| 2007-04-11 | 448 | 450 | 442 | 448 | 2,355,000 | 2,240 |
| 2007-04-10 | 456 | 456 | 449 | 451 | 5,002,000 | 2,255 |
| 2007-04-09 | 446 | 459 | 441 | 458 | 9,764,000 | 2,290 |
| 2007-04-06 | 442 | 446 | 438 | 441 | 2,296,000 | 2,205 |
| 2007-04-05 | 440 | 445 | 436 | 440 | 2,719,000 | 2,200 |
| 2007-04-04 | 440 | 441 | 435 | 439 | 1,684,000 | 2,195 |
| 2007-04-03 | 426 | 435 | 425 | 434 | 1,788,000 | 2,170 |
| 2007-04-02 | 440 | 440 | 422 | 425 | 1,873,000 | 2,125 |
| 2007-03-30 | 442 | 443 | 436 | 441 | 1,068,000 | 2,205 |
| 2007-03-29 | 433 | 442 | 431 | 439 | 2,012,000 | 2,195 |
| 2007-03-28 | 443 | 447 | 438 | 441 | 1,958,000 | 2,205 |
| 2007-03-27 | 447 | 457 | 442 | 446 | 4,237,000 | 2,230 |
| 2007-03-26 | 450 | 451 | 445 | 450 | 2,513,000 | 2,250 |
| 2007-03-23 | 449 | 451 | 439 | 445 | 4,325,000 | 2,225 |
| 2007-03-22 | 441 | 456 | 439 | 446 | 8,938,000 | 2,230 |
| 2007-03-20 | 430 | 436 | 426 | 430 | 2,238,000 | 2,150 |
| 2007-03-19 | 419 | 428 | 418 | 428 | 1,512,000 | 2,140 |
| 2007-03-16 | 432 | 432 | 418 | 422 | 2,197,000 | 2,110 |
| 2007-03-15 | 422 | 436 | 422 | 431 | 3,535,000 | 2,155 |
| 2007-03-14 | 422 | 424 | 413 | 414 | 3,227,000 | 2,070 |
| 2007-03-13 | 445 | 448 | 432 | 433 | 5,036,000 | 2,165 |
| 2007-03-12 | 425 | 444 | 425 | 444 | 6,559,000 | 2,220 |
| 2007-03-09 | 427 | 428 | 418 | 419 | 1,526,000 | 2,095 |
| 2007-03-08 | 407 | 422 | 407 | 422 | 1,224,000 | 2,110 |
| 2007-03-07 | 427 | 427 | 410 | 411 | 2,164,000 | 2,055 |
| 2007-03-06 | 396 | 415 | 395 | 414 | 2,258,000 | 2,070 |
| 2007-03-05 | 416 | 418 | 394 | 396 | 2,924,000 | 1,980 |
| 2007-03-02 | 428 | 431 | 421 | 426 | 1,833,000 | 2,130 |
| 2007-03-01 | 445 | 448 | 426 | 433 | 3,862,000 | 2,165 |
| 2007-02-28 | 418 | 442 | 414 | 441 | 8,095,000 | 2,205 |
| 2007-02-27 | 440 | 458 | 434 | 458 | 8,353,000 | 2,290 |
| 2007-02-26 | 445 | 447 | 438 | 442 | 2,038,000 | 2,210 |
| 2007-02-23 | 447 | 448 | 443 | 444 | 1,528,000 | 2,220 |
| 2007-02-22 | 448 | 451 | 440 | 443 | 3,323,000 | 2,215 |
| 2007-02-21 | 441 | 451 | 440 | 447 | 4,687,000 | 2,235 |
| 2007-02-20 | 441 | 444 | 434 | 440 | 3,863,000 | 2,200 |
| 2007-02-19 | 442 | 446 | 437 | 445 | 7,429,000 | 2,225 |
| 2007-02-16 | 420 | 440 | 419 | 438 | 10,294,000 | 2,190 |
| 2007-02-15 | 421 | 423 | 415 | 419 | 1,871,000 | 2,095 |
| 2007-02-14 | 419 | 422 | 416 | 421 | 1,744,000 | 2,105 |
| 2007-02-13 | 423 | 429 | 411 | 417 | 4,576,000 | 2,085 |
| 2007-02-09 | 414 | 424 | 411 | 424 | 3,653,000 | 2,120 |
| 2007-02-08 | 419 | 422 | 408 | 412 | 2,075,000 | 2,060 |
| 2007-02-07 | 416 | 426 | 414 | 417 | 4,769,000 | 2,085 |
| 2007-02-06 | 405 | 417 | 402 | 417 | 3,165,000 | 2,085 |
| 2007-02-05 | 410 | 411 | 401 | 402 | 1,943,000 | 2,010 |
| 2007-02-02 | 409 | 414 | 406 | 408 | 2,021,000 | 2,040 |
| 2007-02-01 | 413 | 414 | 400 | 410 | 2,978,000 | 2,050 |
| 2007-01-31 | 414 | 420 | 407 | 414 | 3,299,000 | 2,070 |
| 2007-01-30 | 427 | 427 | 408 | 411 | 2,977,000 | 2,055 |
| 2007-01-29 | 424 | 431 | 420 | 426 | 5,876,000 | 2,130 |
| 2007-01-26 | 410 | 423 | 410 | 422 | 4,665,000 | 2,110 |
| 2007-01-25 | 411 | 423 | 411 | 415 | 6,094,000 | 2,075 |
| 2007-01-24 | 414 | 414 | 405 | 408 | 2,212,000 | 2,040 |
| 2007-01-23 | 401 | 412 | 400 | 411 | 2,967,000 | 2,055 |
| 2007-01-22 | 404 | 405 | 400 | 403 | 1,620,000 | 2,015 |
| 2007-01-19 | 405 | 410 | 400 | 402 | 3,771,000 | 2,010 |
| 2007-01-18 | 392 | 407 | 391 | 402 | 5,935,000 | 2,010 |
| 2007-01-17 | 383 | 392 | 378 | 391 | 3,835,000 | 1,955 |
| 2007-01-16 | 374 | 382 | 371 | 381 | 2,446,000 | 1,905 |
| 2007-01-15 | 367 | 374 | 367 | 374 | 1,560,000 | 1,870 |
| 2007-01-12 | 364 | 370 | 362 | 366 | 1,756,000 | 1,830 |
| 2007-01-11 | 364 | 366 | 357 | 362 | 1,563,000 | 1,810 |
| 2007-01-10 | 368 | 369 | 362 | 364 | 1,198,000 | 1,820 |
| 2007-01-09 | 374 | 377 | 368 | 371 | 2,361,000 | 1,855 |
| 2007-01-05 | 375 | 382 | 368 | 373 | 5,674,000 | 1,865 |
| 2007-01-04 | 364 | 374 | 361 | 373 | 2,420,000 | 1,865 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株