6507 シンフォニアテクノロジー(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30307310304304373,0001,520
2008-12-29291312289312765,0001,560
2008-12-26280289276289148,0001,445
2008-12-2527928027427978,0001,395
2008-12-24271283271275165,0001,375
2008-12-22270277265276216,0001,380
2008-12-19271278268268173,0001,340
2008-12-18289289273275281,0001,375
2008-12-17290290272286232,0001,430
2008-12-16281291281286191,0001,430
2008-12-15292296287288409,0001,440
2008-12-12286290270272431,0001,360
2008-12-11272285272283231,0001,415
2008-12-10270280270276246,0001,380
2008-12-09277280270270270,0001,350
2008-12-08258283252278330,0001,390
2008-12-05250259241255232,0001,275
2008-12-04256256249251192,0001,255
2008-12-03248255241251182,0001,255
2008-12-02242253236247253,0001,235
2008-12-01263263246254797,0001,270
2008-11-28255267251266210,0001,330
2008-11-27257263254255162,0001,275
2008-11-26258267253258277,0001,290
2008-11-25248258245258296,0001,290
2008-11-21222242216242275,0001,210
2008-11-20238238223223205,0001,115
2008-11-19240244227235179,0001,175
2008-11-18230242229237178,0001,185
2008-11-17230240229235110,0001,175
2008-11-14243243228229121,0001,145
2008-11-13244245229233191,0001,165
2008-11-12245253242243167,0001,215
2008-11-11254257245248135,0001,240
2008-11-10261262248254210,0001,270
2008-11-07235264235250324,0001,250
2008-11-06270270245253341,0001,265
2008-11-05270280265279412,0001,395
2008-11-04258260244255170,0001,275
2008-10-31262262235248542,0001,240
2008-10-30239257233257233,0001,285
2008-10-29231237222237382,0001,185
2008-10-28195215189214406,0001,070
2008-10-27207209195201465,0001,005
2008-10-24243243212217327,0001,085
2008-10-23232240215238338,0001,190
2008-10-22256257242242210,0001,210
2008-10-21265273259261250,0001,305
2008-10-20247256246256199,0001,280
2008-10-17245248236247377,0001,235
2008-10-16230236221225453,0001,125
2008-10-15260260226247478,0001,235
2008-10-14255261255260301,0001,300
2008-10-10220220205215526,0001,075
2008-10-09208237208230370,0001,150
2008-10-08242245211216452,0001,080
2008-10-07239258228249747,0001,245
2008-10-06297300241259921,0001,295
2008-10-03300312299307555,0001,535
2008-10-02319319305310615,0001,550
2008-10-01325328313321504,0001,605
2008-09-30311330307324770,0001,620
2008-09-29312324312324611,0001,620
2008-09-26313315306312811,0001,560
2008-09-25309313306313176,0001,565
2008-09-24303314300314233,0001,570
2008-09-22310310305308405,0001,540
2008-09-193003032943001,200,0001,500
2008-09-18292304282297807,0001,485
2008-09-17289302289297959,0001,485
2008-09-162782942742822,305,0001,410
2008-09-12279296275291663,0001,455
2008-09-11274281270279353,0001,395
2008-09-10271281271280312,0001,400
2008-09-09281281275281493,0001,405
2008-09-08267282267281346,0001,405
2008-09-052612742582721,100,0001,360
2008-09-04268269263268383,0001,340
2008-09-03269271267269276,0001,345
2008-09-02265270264268370,0001,340
2008-09-01270273265269748,0001,345
2008-08-29277281276280269,0001,400
2008-08-28279279275276142,0001,380
2008-08-2728028227927999,0001,395
2008-08-26283284278280196,0001,400
2008-08-25283285278283118,0001,415
2008-08-22281282277278107,0001,390
2008-08-21278281278281199,0001,405
2008-08-20280285279283147,0001,415
2008-08-19287287280282220,0001,410
2008-08-18284293284290175,0001,450
2008-08-15285287284285223,0001,425
2008-08-14281289281285185,0001,425
2008-08-13290291285289567,0001,445
2008-08-12298299292292136,0001,460
2008-08-11293298292298104,0001,490
2008-08-08296297284291552,0001,455
2008-08-07312312299300272,0001,500
2008-08-06302313300312292,0001,560
2008-08-05301307295298639,0001,490
2008-08-04313314303304358,0001,520
2008-08-01317318313315194,0001,575
2008-07-31319323314322162,0001,610
2008-07-30315319313317165,0001,585
2008-07-29311315307313230,0001,565
2008-07-28315318314315203,0001,575
2008-07-25319324314315219,0001,575
2008-07-24320324318324274,0001,620
2008-07-23311318311315244,0001,575
2008-07-22308313307313209,0001,565
2008-07-18310313304308338,0001,540
2008-07-17311313308313161,0001,565
2008-07-16308311307308282,0001,540
2008-07-15315316311313272,0001,565
2008-07-14322326311314650,0001,570
2008-07-11320324317320195,0001,600
2008-07-103193223123201,031,0001,600
2008-07-093203243173181,284,0001,590
2008-07-08318322316318219,0001,590
2008-07-07320325317322171,0001,610
2008-07-04322322316322182,0001,610
2008-07-03315324310321567,0001,605
2008-07-02330330322324362,0001,620
2008-07-01329334328331230,0001,655
2008-06-30330332328331307,0001,655
2008-06-27334336329334343,0001,670
2008-06-26347350338339402,0001,695
2008-06-25345350341346278,0001,730
2008-06-24346349343348285,0001,740
2008-06-23341353341351317,0001,755
2008-06-20356357346349439,0001,745
2008-06-19359361353354638,0001,770
2008-06-183533673533621,925,0001,810
2008-06-17343354342349778,0001,745
2008-06-16345348342343318,0001,715
2008-06-13346352341344467,0001,720
2008-06-123353563343461,397,0001,730
2008-06-113263573223412,917,0001,705
2008-06-103303313223251,925,0001,625
2008-06-09325332322328320,0001,640
2008-06-06350350335335554,0001,675
2008-06-05340344338344429,0001,720
2008-06-04330337330336379,0001,680
2008-06-03333333328330378,0001,650
2008-06-02338340329335392,0001,675
2008-05-30324333323333340,0001,665
2008-05-29320324318322395,0001,610
2008-05-28327327314319893,0001,595
2008-05-27330332320326742,0001,630
2008-05-26333341331331404,0001,655
2008-05-23340343336336363,0001,680
2008-05-22338339331336439,0001,680
2008-05-21342344339343470,0001,715
2008-05-20346348345345501,0001,725
2008-05-19354359347352424,0001,760
2008-05-16360367355357477,0001,785
2008-05-153723863533601,072,0001,800
2008-05-14364372363372355,0001,860
2008-05-13356369356367347,0001,835
2008-05-12358360353356160,0001,780
2008-05-09367369358358257,0001,790
2008-05-08357367357365257,0001,825
2008-05-07363366362362197,0001,810
2008-05-02361364358363186,0001,815
2008-05-01359365359360136,0001,800
2008-04-30363371361364192,0001,820
2008-04-28364369361365239,0001,825
2008-04-25359364354364158,0001,820
2008-04-24359362354354240,0001,770
2008-04-23364367362363124,0001,815
2008-04-22370370357365322,0001,825
2008-04-21370374368371187,0001,855
2008-04-18375376367372264,0001,860
2008-04-17373379373378342,0001,890
2008-04-16372373367370168,0001,850
2008-04-15367373367371292,0001,855
2008-04-14368371366367338,0001,835
2008-04-11363379362379423,0001,895
2008-04-10378378363363344,0001,815
2008-04-09379379367376419,0001,880
2008-04-08377380373374432,0001,870
2008-04-07378379371375288,0001,875
2008-04-04380384376378448,0001,890
2008-04-03388388382385620,0001,925
2008-04-02383389382387882,0001,935
2008-04-01380382374380548,0001,900
2008-03-31376381374380397,0001,900
2008-03-28380383372381896,0001,905
2008-03-27371380365379675,0001,895
2008-03-26365375365372725,0001,860
2008-03-25371372363368358,0001,840
2008-03-24363375363368824,0001,840
2008-03-21355365354362961,0001,810
2008-03-19345355344354621,0001,770
2008-03-18332349332344378,0001,720
2008-03-17339339325334454,0001,670
2008-03-14349349335344506,0001,720
2008-03-13334348334341326,0001,705
2008-03-12344348340344235,0001,720
2008-03-11323340320337440,0001,685
2008-03-10330340329336413,0001,680
2008-03-07335347330339418,0001,695
2008-03-06330342329338330,0001,690
2008-03-05327334323328268,0001,640
2008-03-04325334325332342,0001,660
2008-03-03331332323325505,0001,625
2008-02-29338339327339428,0001,695
2008-02-28346349342345592,0001,725
2008-02-27351352343347343,0001,735
2008-02-26359361346346391,0001,730
2008-02-25350356348354421,0001,770
2008-02-22348352338350327,0001,750
2008-02-21351357348356699,0001,780
2008-02-20348350334341500,0001,705
2008-02-19355359348352449,0001,760
2008-02-18355370353358825,0001,790
2008-02-15336357336351919,0001,755
2008-02-14341341330336490,0001,680
2008-02-13339351327328528,0001,640
2008-02-12319348317340829,0001,700
2008-02-08331338313321764,0001,605
2008-02-073583603273271,114,0001,635
2008-02-063453643403631,407,0001,815
2008-02-053343563343561,691,0001,780
2008-02-043303373303361,307,0001,680
2008-02-013193283153281,222,0001,640
2008-01-313103203093181,387,0001,590
2008-01-303063133033101,178,0001,550
2008-01-29308308302307737,0001,535
2008-01-282953022912951,104,0001,475
2008-01-25285296285295989,0001,475
2008-01-242642842642801,095,0001,400
2008-01-23254259251259600,0001,295
2008-01-22241256241247975,0001,235
2008-01-21252262252254659,0001,270
2008-01-182352602312571,191,0001,285
2008-01-17226239222237896,0001,185
2008-01-16230239226229852,0001,145
2008-01-15254255243245702,0001,225
2008-01-11261262252253510,0001,265
2008-01-10265266261262239,0001,310
2008-01-09255264255264344,0001,320
2008-01-08260262258259361,0001,295
2008-01-07257262253259440,0001,295
2008-01-04275275263263504,0001,315

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