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
2007-12-28281281277278149,0001,390
2007-12-27284286282284294,0001,420
2007-12-26273282273282561,0001,410
2007-12-25271273267270761,0001,350
2007-12-212632682582681,380,0001,340
2007-12-20270273264264332,0001,320
2007-12-19271277268269442,0001,345
2007-12-18275279269275679,0001,375
2007-12-17285287277277345,0001,385
2007-12-14287291283285559,0001,425
2007-12-13295295289289427,0001,445
2007-12-12290297289295514,0001,475
2007-12-11299302294295477,0001,475
2007-12-10296300292297538,0001,485
2007-12-07294298290294526,0001,470
2007-12-06297298290295474,0001,475
2007-12-05287292285292478,0001,460
2007-12-04299299290292341,0001,460
2007-12-03303303297299464,0001,495
2007-11-30295302290301680,0001,505
2007-11-29292297292294509,0001,470
2007-11-28291291286287465,0001,435
2007-11-27279293279286634,0001,430
2007-11-26284285281282457,0001,410
2007-11-222592792592791,118,0001,395
2007-11-21269272263263496,0001,315
2007-11-202582692562661,114,0001,330
2007-11-19277280272273335,0001,365
2007-11-16274278273275337,0001,375
2007-11-15278283277279322,0001,395
2007-11-14276278272278522,0001,390
2007-11-13267273265270694,0001,350
2007-11-12271273264266815,0001,330
2007-11-09285289281283520,0001,415
2007-11-08289289282285694,0001,425
2007-11-07305305296296421,0001,480
2007-11-06303306301303289,0001,515
2007-11-05313313300302529,0001,510
2007-11-02312315311313382,0001,565
2007-11-01317320316317497,0001,585
2007-10-31314316312316454,0001,580
2007-10-30310313308313545,0001,565
2007-10-29314318312313564,0001,565
2007-10-263013203003171,363,0001,585
2007-10-25305305298298302,0001,490
2007-10-24306309302304349,0001,520
2007-10-23309309302305365,0001,525
2007-10-22300306296304505,0001,520
2007-10-19317318312312577,0001,560
2007-10-18313319312319380,0001,595
2007-10-173203203083111,097,0001,555
2007-10-163243253173171,012,0001,585
2007-10-153333423223222,319,0001,610
2007-10-12326329323323509,0001,615
2007-10-11326329323326543,0001,630
2007-10-10328332325325799,0001,625
2007-10-09324329322325552,0001,625
2007-10-05322326319319709,0001,595
2007-10-043293323233241,182,0001,620
2007-10-03327333325330657,0001,650
2007-10-02332334327330403,0001,650
2007-10-01334334329330198,0001,650
2007-09-28337337328331695,0001,655
2007-09-27329338329337695,0001,685
2007-09-26323327322326529,0001,630
2007-09-25320322316321442,0001,605
2007-09-21320321318320547,0001,600
2007-09-20325325320323344,0001,615
2007-09-19325326320324516,0001,620
2007-09-18326326316320615,0001,600
2007-09-14325328321327657,0001,635
2007-09-13327328322325569,0001,625
2007-09-12326331319324969,0001,620
2007-09-11325329316326640,0001,630
2007-09-10319326319323572,0001,615
2007-09-07335335330333536,0001,665
2007-09-06330333314333803,0001,665
2007-09-05344344332333604,0001,665
2007-09-04342343339341382,0001,705
2007-09-03342343338341348,0001,705
2007-08-31330337328337681,0001,685
2007-08-303333363293301,095,0001,650
2007-08-29327334326331744,0001,655
2007-08-28335336330333738,0001,665
2007-08-27345345337337706,0001,685
2007-08-24339340335340513,0001,700
2007-08-23340340331338582,0001,690
2007-08-22325327319327472,0001,635
2007-08-21314326314323724,0001,615
2007-08-20333334317319975,0001,595
2007-08-173413433083101,619,0001,550
2007-08-163503503353451,429,0001,725
2007-08-15368371363363585,0001,815
2007-08-14374377370371482,0001,855
2007-08-133613773613771,189,0001,885
2007-08-103653793653661,768,0001,830
2007-08-093663773653751,731,0001,875
2007-08-083623693583601,373,0001,800
2007-08-073603723603641,445,0001,820
2007-08-06344361344360841,0001,800
2007-08-03347352347349335,0001,745
2007-08-02351354344348681,0001,740
2007-08-01354355347347439,0001,735
2007-07-31357359355356242,0001,780
2007-07-30348359347356487,0001,780
2007-07-27352353351352613,0001,760
2007-07-26361362356357529,0001,785
2007-07-25358363358362491,0001,810
2007-07-24361366358364831,0001,820
2007-07-23360362356359655,0001,795
2007-07-20367368363363429,0001,815
2007-07-19363366363364286,0001,820
2007-07-18370372360365922,0001,825
2007-07-17373374370370385,0001,850
2007-07-13375376372372422,0001,860
2007-07-12378379370372754,0001,860
2007-07-11376377375375402,0001,875
2007-07-10380381378379448,0001,895
2007-07-09376379375379447,0001,895
2007-07-063753783723731,157,0001,865
2007-07-05377379376378357,0001,890
2007-07-04375380375377473,0001,885
2007-07-03383383376378535,0001,890
2007-07-02381382378381653,0001,905
2007-06-29377383377382498,0001,910
2007-06-28374377373377211,0001,885
2007-06-27373376371371527,0001,855
2007-06-26381381373374566,0001,870
2007-06-25383383377378865,0001,890
2007-06-22386387384385837,0001,925
2007-06-213823883813871,160,0001,935
2007-06-20385385380384747,0001,920
2007-06-19385385382382527,0001,910
2007-06-183833883803861,326,0001,930
2007-06-15377379374379763,0001,895
2007-06-14374375372374584,0001,870
2007-06-13365372363370811,0001,850
2007-06-12372372366367579,0001,835
2007-06-113793803673701,035,0001,850
2007-06-083773803743761,345,0001,880
2007-06-073653783633771,177,0001,885
2007-06-06368373367368766,0001,840
2007-06-05370370367368983,0001,840
2007-06-043683713663671,610,0001,835
2007-06-013543643543611,888,0001,805
2007-05-31352354350352768,0001,760
2007-05-30353354349350820,0001,750
2007-05-29354355350352959,0001,760
2007-05-283513553503511,069,0001,755
2007-05-253533543473491,333,0001,745
2007-05-24358359352353997,0001,765
2007-05-233593633573591,603,0001,795
2007-05-223613663483553,844,0001,775
2007-05-213603683493616,954,0001,805
2007-05-184034093663714,543,0001,855
2007-05-17406409402402708,0002,010
2007-05-16411414401406899,0002,030
2007-05-15417419411411914,0002,055
2007-05-14420421416416930,0002,080
2007-05-114214214154161,073,0002,080
2007-05-104264334254261,674,0002,130
2007-05-094254304204231,175,0002,115
2007-05-08430430424425878,0002,125
2007-05-074274344264301,365,0002,150
2007-05-02417422415422593,0002,110
2007-05-01417419414417698,0002,085
2007-04-27414420413417981,0002,085
2007-04-264164204114191,121,0002,095
2007-04-25418422414415701,0002,075
2007-04-244184204154201,066,0002,100
2007-04-234274294194231,429,0002,115
2007-04-20429431423424957,0002,120
2007-04-194324344244281,295,0002,140
2007-04-184284354264321,159,0002,160
2007-04-174394414284321,600,0002,160
2007-04-164414434364371,290,0002,185
2007-04-134474494334362,198,0002,180
2007-04-124434474434441,480,0002,220
2007-04-114484504424482,355,0002,240
2007-04-104564564494515,002,0002,255
2007-04-094464594414589,764,0002,290
2007-04-064424464384412,296,0002,205
2007-04-054404454364402,719,0002,200
2007-04-044404414354391,684,0002,195
2007-04-034264354254341,788,0002,170
2007-04-024404404224251,873,0002,125
2007-03-304424434364411,068,0002,205
2007-03-294334424314392,012,0002,195
2007-03-284434474384411,958,0002,205
2007-03-274474574424464,237,0002,230
2007-03-264504514454502,513,0002,250
2007-03-234494514394454,325,0002,225
2007-03-224414564394468,938,0002,230
2007-03-204304364264302,238,0002,150
2007-03-194194284184281,512,0002,140
2007-03-164324324184222,197,0002,110
2007-03-154224364224313,535,0002,155
2007-03-144224244134143,227,0002,070
2007-03-134454484324335,036,0002,165
2007-03-124254444254446,559,0002,220
2007-03-094274284184191,526,0002,095
2007-03-084074224074221,224,0002,110
2007-03-074274274104112,164,0002,055
2007-03-063964153954142,258,0002,070
2007-03-054164183943962,924,0001,980
2007-03-024284314214261,833,0002,130
2007-03-014454484264333,862,0002,165
2007-02-284184424144418,095,0002,205
2007-02-274404584344588,353,0002,290
2007-02-264454474384422,038,0002,210
2007-02-234474484434441,528,0002,220
2007-02-224484514404433,323,0002,215
2007-02-214414514404474,687,0002,235
2007-02-204414444344403,863,0002,200
2007-02-194424464374457,429,0002,225
2007-02-1642044041943810,294,0002,190
2007-02-154214234154191,871,0002,095
2007-02-144194224164211,744,0002,105
2007-02-134234294114174,576,0002,085
2007-02-094144244114243,653,0002,120
2007-02-084194224084122,075,0002,060
2007-02-074164264144174,769,0002,085
2007-02-064054174024173,165,0002,085
2007-02-054104114014021,943,0002,010
2007-02-024094144064082,021,0002,040
2007-02-014134144004102,978,0002,050
2007-01-314144204074143,299,0002,070
2007-01-304274274084112,977,0002,055
2007-01-294244314204265,876,0002,130
2007-01-264104234104224,665,0002,110
2007-01-254114234114156,094,0002,075
2007-01-244144144054082,212,0002,040
2007-01-234014124004112,967,0002,055
2007-01-224044054004031,620,0002,015
2007-01-194054104004023,771,0002,010
2007-01-183924073914025,935,0002,010
2007-01-173833923783913,835,0001,955
2007-01-163743823713812,446,0001,905
2007-01-153673743673741,560,0001,870
2007-01-123643703623661,756,0001,830
2007-01-113643663573621,563,0001,810
2007-01-103683693623641,198,0001,820
2007-01-093743773683712,361,0001,855
2007-01-053753823683735,674,0001,865
2007-01-043643743613732,420,0001,865

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