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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 307 | 310 | 304 | 304 | 373,000 | 1,520 |
| 2008-12-29 | 291 | 312 | 289 | 312 | 765,000 | 1,560 |
| 2008-12-26 | 280 | 289 | 276 | 289 | 148,000 | 1,445 |
| 2008-12-25 | 279 | 280 | 274 | 279 | 78,000 | 1,395 |
| 2008-12-24 | 271 | 283 | 271 | 275 | 165,000 | 1,375 |
| 2008-12-22 | 270 | 277 | 265 | 276 | 216,000 | 1,380 |
| 2008-12-19 | 271 | 278 | 268 | 268 | 173,000 | 1,340 |
| 2008-12-18 | 289 | 289 | 273 | 275 | 281,000 | 1,375 |
| 2008-12-17 | 290 | 290 | 272 | 286 | 232,000 | 1,430 |
| 2008-12-16 | 281 | 291 | 281 | 286 | 191,000 | 1,430 |
| 2008-12-15 | 292 | 296 | 287 | 288 | 409,000 | 1,440 |
| 2008-12-12 | 286 | 290 | 270 | 272 | 431,000 | 1,360 |
| 2008-12-11 | 272 | 285 | 272 | 283 | 231,000 | 1,415 |
| 2008-12-10 | 270 | 280 | 270 | 276 | 246,000 | 1,380 |
| 2008-12-09 | 277 | 280 | 270 | 270 | 270,000 | 1,350 |
| 2008-12-08 | 258 | 283 | 252 | 278 | 330,000 | 1,390 |
| 2008-12-05 | 250 | 259 | 241 | 255 | 232,000 | 1,275 |
| 2008-12-04 | 256 | 256 | 249 | 251 | 192,000 | 1,255 |
| 2008-12-03 | 248 | 255 | 241 | 251 | 182,000 | 1,255 |
| 2008-12-02 | 242 | 253 | 236 | 247 | 253,000 | 1,235 |
| 2008-12-01 | 263 | 263 | 246 | 254 | 797,000 | 1,270 |
| 2008-11-28 | 255 | 267 | 251 | 266 | 210,000 | 1,330 |
| 2008-11-27 | 257 | 263 | 254 | 255 | 162,000 | 1,275 |
| 2008-11-26 | 258 | 267 | 253 | 258 | 277,000 | 1,290 |
| 2008-11-25 | 248 | 258 | 245 | 258 | 296,000 | 1,290 |
| 2008-11-21 | 222 | 242 | 216 | 242 | 275,000 | 1,210 |
| 2008-11-20 | 238 | 238 | 223 | 223 | 205,000 | 1,115 |
| 2008-11-19 | 240 | 244 | 227 | 235 | 179,000 | 1,175 |
| 2008-11-18 | 230 | 242 | 229 | 237 | 178,000 | 1,185 |
| 2008-11-17 | 230 | 240 | 229 | 235 | 110,000 | 1,175 |
| 2008-11-14 | 243 | 243 | 228 | 229 | 121,000 | 1,145 |
| 2008-11-13 | 244 | 245 | 229 | 233 | 191,000 | 1,165 |
| 2008-11-12 | 245 | 253 | 242 | 243 | 167,000 | 1,215 |
| 2008-11-11 | 254 | 257 | 245 | 248 | 135,000 | 1,240 |
| 2008-11-10 | 261 | 262 | 248 | 254 | 210,000 | 1,270 |
| 2008-11-07 | 235 | 264 | 235 | 250 | 324,000 | 1,250 |
| 2008-11-06 | 270 | 270 | 245 | 253 | 341,000 | 1,265 |
| 2008-11-05 | 270 | 280 | 265 | 279 | 412,000 | 1,395 |
| 2008-11-04 | 258 | 260 | 244 | 255 | 170,000 | 1,275 |
| 2008-10-31 | 262 | 262 | 235 | 248 | 542,000 | 1,240 |
| 2008-10-30 | 239 | 257 | 233 | 257 | 233,000 | 1,285 |
| 2008-10-29 | 231 | 237 | 222 | 237 | 382,000 | 1,185 |
| 2008-10-28 | 195 | 215 | 189 | 214 | 406,000 | 1,070 |
| 2008-10-27 | 207 | 209 | 195 | 201 | 465,000 | 1,005 |
| 2008-10-24 | 243 | 243 | 212 | 217 | 327,000 | 1,085 |
| 2008-10-23 | 232 | 240 | 215 | 238 | 338,000 | 1,190 |
| 2008-10-22 | 256 | 257 | 242 | 242 | 210,000 | 1,210 |
| 2008-10-21 | 265 | 273 | 259 | 261 | 250,000 | 1,305 |
| 2008-10-20 | 247 | 256 | 246 | 256 | 199,000 | 1,280 |
| 2008-10-17 | 245 | 248 | 236 | 247 | 377,000 | 1,235 |
| 2008-10-16 | 230 | 236 | 221 | 225 | 453,000 | 1,125 |
| 2008-10-15 | 260 | 260 | 226 | 247 | 478,000 | 1,235 |
| 2008-10-14 | 255 | 261 | 255 | 260 | 301,000 | 1,300 |
| 2008-10-10 | 220 | 220 | 205 | 215 | 526,000 | 1,075 |
| 2008-10-09 | 208 | 237 | 208 | 230 | 370,000 | 1,150 |
| 2008-10-08 | 242 | 245 | 211 | 216 | 452,000 | 1,080 |
| 2008-10-07 | 239 | 258 | 228 | 249 | 747,000 | 1,245 |
| 2008-10-06 | 297 | 300 | 241 | 259 | 921,000 | 1,295 |
| 2008-10-03 | 300 | 312 | 299 | 307 | 555,000 | 1,535 |
| 2008-10-02 | 319 | 319 | 305 | 310 | 615,000 | 1,550 |
| 2008-10-01 | 325 | 328 | 313 | 321 | 504,000 | 1,605 |
| 2008-09-30 | 311 | 330 | 307 | 324 | 770,000 | 1,620 |
| 2008-09-29 | 312 | 324 | 312 | 324 | 611,000 | 1,620 |
| 2008-09-26 | 313 | 315 | 306 | 312 | 811,000 | 1,560 |
| 2008-09-25 | 309 | 313 | 306 | 313 | 176,000 | 1,565 |
| 2008-09-24 | 303 | 314 | 300 | 314 | 233,000 | 1,570 |
| 2008-09-22 | 310 | 310 | 305 | 308 | 405,000 | 1,540 |
| 2008-09-19 | 300 | 303 | 294 | 300 | 1,200,000 | 1,500 |
| 2008-09-18 | 292 | 304 | 282 | 297 | 807,000 | 1,485 |
| 2008-09-17 | 289 | 302 | 289 | 297 | 959,000 | 1,485 |
| 2008-09-16 | 278 | 294 | 274 | 282 | 2,305,000 | 1,410 |
| 2008-09-12 | 279 | 296 | 275 | 291 | 663,000 | 1,455 |
| 2008-09-11 | 274 | 281 | 270 | 279 | 353,000 | 1,395 |
| 2008-09-10 | 271 | 281 | 271 | 280 | 312,000 | 1,400 |
| 2008-09-09 | 281 | 281 | 275 | 281 | 493,000 | 1,405 |
| 2008-09-08 | 267 | 282 | 267 | 281 | 346,000 | 1,405 |
| 2008-09-05 | 261 | 274 | 258 | 272 | 1,100,000 | 1,360 |
| 2008-09-04 | 268 | 269 | 263 | 268 | 383,000 | 1,340 |
| 2008-09-03 | 269 | 271 | 267 | 269 | 276,000 | 1,345 |
| 2008-09-02 | 265 | 270 | 264 | 268 | 370,000 | 1,340 |
| 2008-09-01 | 270 | 273 | 265 | 269 | 748,000 | 1,345 |
| 2008-08-29 | 277 | 281 | 276 | 280 | 269,000 | 1,400 |
| 2008-08-28 | 279 | 279 | 275 | 276 | 142,000 | 1,380 |
| 2008-08-27 | 280 | 282 | 279 | 279 | 99,000 | 1,395 |
| 2008-08-26 | 283 | 284 | 278 | 280 | 196,000 | 1,400 |
| 2008-08-25 | 283 | 285 | 278 | 283 | 118,000 | 1,415 |
| 2008-08-22 | 281 | 282 | 277 | 278 | 107,000 | 1,390 |
| 2008-08-21 | 278 | 281 | 278 | 281 | 199,000 | 1,405 |
| 2008-08-20 | 280 | 285 | 279 | 283 | 147,000 | 1,415 |
| 2008-08-19 | 287 | 287 | 280 | 282 | 220,000 | 1,410 |
| 2008-08-18 | 284 | 293 | 284 | 290 | 175,000 | 1,450 |
| 2008-08-15 | 285 | 287 | 284 | 285 | 223,000 | 1,425 |
| 2008-08-14 | 281 | 289 | 281 | 285 | 185,000 | 1,425 |
| 2008-08-13 | 290 | 291 | 285 | 289 | 567,000 | 1,445 |
| 2008-08-12 | 298 | 299 | 292 | 292 | 136,000 | 1,460 |
| 2008-08-11 | 293 | 298 | 292 | 298 | 104,000 | 1,490 |
| 2008-08-08 | 296 | 297 | 284 | 291 | 552,000 | 1,455 |
| 2008-08-07 | 312 | 312 | 299 | 300 | 272,000 | 1,500 |
| 2008-08-06 | 302 | 313 | 300 | 312 | 292,000 | 1,560 |
| 2008-08-05 | 301 | 307 | 295 | 298 | 639,000 | 1,490 |
| 2008-08-04 | 313 | 314 | 303 | 304 | 358,000 | 1,520 |
| 2008-08-01 | 317 | 318 | 313 | 315 | 194,000 | 1,575 |
| 2008-07-31 | 319 | 323 | 314 | 322 | 162,000 | 1,610 |
| 2008-07-30 | 315 | 319 | 313 | 317 | 165,000 | 1,585 |
| 2008-07-29 | 311 | 315 | 307 | 313 | 230,000 | 1,565 |
| 2008-07-28 | 315 | 318 | 314 | 315 | 203,000 | 1,575 |
| 2008-07-25 | 319 | 324 | 314 | 315 | 219,000 | 1,575 |
| 2008-07-24 | 320 | 324 | 318 | 324 | 274,000 | 1,620 |
| 2008-07-23 | 311 | 318 | 311 | 315 | 244,000 | 1,575 |
| 2008-07-22 | 308 | 313 | 307 | 313 | 209,000 | 1,565 |
| 2008-07-18 | 310 | 313 | 304 | 308 | 338,000 | 1,540 |
| 2008-07-17 | 311 | 313 | 308 | 313 | 161,000 | 1,565 |
| 2008-07-16 | 308 | 311 | 307 | 308 | 282,000 | 1,540 |
| 2008-07-15 | 315 | 316 | 311 | 313 | 272,000 | 1,565 |
| 2008-07-14 | 322 | 326 | 311 | 314 | 650,000 | 1,570 |
| 2008-07-11 | 320 | 324 | 317 | 320 | 195,000 | 1,600 |
| 2008-07-10 | 319 | 322 | 312 | 320 | 1,031,000 | 1,600 |
| 2008-07-09 | 320 | 324 | 317 | 318 | 1,284,000 | 1,590 |
| 2008-07-08 | 318 | 322 | 316 | 318 | 219,000 | 1,590 |
| 2008-07-07 | 320 | 325 | 317 | 322 | 171,000 | 1,610 |
| 2008-07-04 | 322 | 322 | 316 | 322 | 182,000 | 1,610 |
| 2008-07-03 | 315 | 324 | 310 | 321 | 567,000 | 1,605 |
| 2008-07-02 | 330 | 330 | 322 | 324 | 362,000 | 1,620 |
| 2008-07-01 | 329 | 334 | 328 | 331 | 230,000 | 1,655 |
| 2008-06-30 | 330 | 332 | 328 | 331 | 307,000 | 1,655 |
| 2008-06-27 | 334 | 336 | 329 | 334 | 343,000 | 1,670 |
| 2008-06-26 | 347 | 350 | 338 | 339 | 402,000 | 1,695 |
| 2008-06-25 | 345 | 350 | 341 | 346 | 278,000 | 1,730 |
| 2008-06-24 | 346 | 349 | 343 | 348 | 285,000 | 1,740 |
| 2008-06-23 | 341 | 353 | 341 | 351 | 317,000 | 1,755 |
| 2008-06-20 | 356 | 357 | 346 | 349 | 439,000 | 1,745 |
| 2008-06-19 | 359 | 361 | 353 | 354 | 638,000 | 1,770 |
| 2008-06-18 | 353 | 367 | 353 | 362 | 1,925,000 | 1,810 |
| 2008-06-17 | 343 | 354 | 342 | 349 | 778,000 | 1,745 |
| 2008-06-16 | 345 | 348 | 342 | 343 | 318,000 | 1,715 |
| 2008-06-13 | 346 | 352 | 341 | 344 | 467,000 | 1,720 |
| 2008-06-12 | 335 | 356 | 334 | 346 | 1,397,000 | 1,730 |
| 2008-06-11 | 326 | 357 | 322 | 341 | 2,917,000 | 1,705 |
| 2008-06-10 | 330 | 331 | 322 | 325 | 1,925,000 | 1,625 |
| 2008-06-09 | 325 | 332 | 322 | 328 | 320,000 | 1,640 |
| 2008-06-06 | 350 | 350 | 335 | 335 | 554,000 | 1,675 |
| 2008-06-05 | 340 | 344 | 338 | 344 | 429,000 | 1,720 |
| 2008-06-04 | 330 | 337 | 330 | 336 | 379,000 | 1,680 |
| 2008-06-03 | 333 | 333 | 328 | 330 | 378,000 | 1,650 |
| 2008-06-02 | 338 | 340 | 329 | 335 | 392,000 | 1,675 |
| 2008-05-30 | 324 | 333 | 323 | 333 | 340,000 | 1,665 |
| 2008-05-29 | 320 | 324 | 318 | 322 | 395,000 | 1,610 |
| 2008-05-28 | 327 | 327 | 314 | 319 | 893,000 | 1,595 |
| 2008-05-27 | 330 | 332 | 320 | 326 | 742,000 | 1,630 |
| 2008-05-26 | 333 | 341 | 331 | 331 | 404,000 | 1,655 |
| 2008-05-23 | 340 | 343 | 336 | 336 | 363,000 | 1,680 |
| 2008-05-22 | 338 | 339 | 331 | 336 | 439,000 | 1,680 |
| 2008-05-21 | 342 | 344 | 339 | 343 | 470,000 | 1,715 |
| 2008-05-20 | 346 | 348 | 345 | 345 | 501,000 | 1,725 |
| 2008-05-19 | 354 | 359 | 347 | 352 | 424,000 | 1,760 |
| 2008-05-16 | 360 | 367 | 355 | 357 | 477,000 | 1,785 |
| 2008-05-15 | 372 | 386 | 353 | 360 | 1,072,000 | 1,800 |
| 2008-05-14 | 364 | 372 | 363 | 372 | 355,000 | 1,860 |
| 2008-05-13 | 356 | 369 | 356 | 367 | 347,000 | 1,835 |
| 2008-05-12 | 358 | 360 | 353 | 356 | 160,000 | 1,780 |
| 2008-05-09 | 367 | 369 | 358 | 358 | 257,000 | 1,790 |
| 2008-05-08 | 357 | 367 | 357 | 365 | 257,000 | 1,825 |
| 2008-05-07 | 363 | 366 | 362 | 362 | 197,000 | 1,810 |
| 2008-05-02 | 361 | 364 | 358 | 363 | 186,000 | 1,815 |
| 2008-05-01 | 359 | 365 | 359 | 360 | 136,000 | 1,800 |
| 2008-04-30 | 363 | 371 | 361 | 364 | 192,000 | 1,820 |
| 2008-04-28 | 364 | 369 | 361 | 365 | 239,000 | 1,825 |
| 2008-04-25 | 359 | 364 | 354 | 364 | 158,000 | 1,820 |
| 2008-04-24 | 359 | 362 | 354 | 354 | 240,000 | 1,770 |
| 2008-04-23 | 364 | 367 | 362 | 363 | 124,000 | 1,815 |
| 2008-04-22 | 370 | 370 | 357 | 365 | 322,000 | 1,825 |
| 2008-04-21 | 370 | 374 | 368 | 371 | 187,000 | 1,855 |
| 2008-04-18 | 375 | 376 | 367 | 372 | 264,000 | 1,860 |
| 2008-04-17 | 373 | 379 | 373 | 378 | 342,000 | 1,890 |
| 2008-04-16 | 372 | 373 | 367 | 370 | 168,000 | 1,850 |
| 2008-04-15 | 367 | 373 | 367 | 371 | 292,000 | 1,855 |
| 2008-04-14 | 368 | 371 | 366 | 367 | 338,000 | 1,835 |
| 2008-04-11 | 363 | 379 | 362 | 379 | 423,000 | 1,895 |
| 2008-04-10 | 378 | 378 | 363 | 363 | 344,000 | 1,815 |
| 2008-04-09 | 379 | 379 | 367 | 376 | 419,000 | 1,880 |
| 2008-04-08 | 377 | 380 | 373 | 374 | 432,000 | 1,870 |
| 2008-04-07 | 378 | 379 | 371 | 375 | 288,000 | 1,875 |
| 2008-04-04 | 380 | 384 | 376 | 378 | 448,000 | 1,890 |
| 2008-04-03 | 388 | 388 | 382 | 385 | 620,000 | 1,925 |
| 2008-04-02 | 383 | 389 | 382 | 387 | 882,000 | 1,935 |
| 2008-04-01 | 380 | 382 | 374 | 380 | 548,000 | 1,900 |
| 2008-03-31 | 376 | 381 | 374 | 380 | 397,000 | 1,900 |
| 2008-03-28 | 380 | 383 | 372 | 381 | 896,000 | 1,905 |
| 2008-03-27 | 371 | 380 | 365 | 379 | 675,000 | 1,895 |
| 2008-03-26 | 365 | 375 | 365 | 372 | 725,000 | 1,860 |
| 2008-03-25 | 371 | 372 | 363 | 368 | 358,000 | 1,840 |
| 2008-03-24 | 363 | 375 | 363 | 368 | 824,000 | 1,840 |
| 2008-03-21 | 355 | 365 | 354 | 362 | 961,000 | 1,810 |
| 2008-03-19 | 345 | 355 | 344 | 354 | 621,000 | 1,770 |
| 2008-03-18 | 332 | 349 | 332 | 344 | 378,000 | 1,720 |
| 2008-03-17 | 339 | 339 | 325 | 334 | 454,000 | 1,670 |
| 2008-03-14 | 349 | 349 | 335 | 344 | 506,000 | 1,720 |
| 2008-03-13 | 334 | 348 | 334 | 341 | 326,000 | 1,705 |
| 2008-03-12 | 344 | 348 | 340 | 344 | 235,000 | 1,720 |
| 2008-03-11 | 323 | 340 | 320 | 337 | 440,000 | 1,685 |
| 2008-03-10 | 330 | 340 | 329 | 336 | 413,000 | 1,680 |
| 2008-03-07 | 335 | 347 | 330 | 339 | 418,000 | 1,695 |
| 2008-03-06 | 330 | 342 | 329 | 338 | 330,000 | 1,690 |
| 2008-03-05 | 327 | 334 | 323 | 328 | 268,000 | 1,640 |
| 2008-03-04 | 325 | 334 | 325 | 332 | 342,000 | 1,660 |
| 2008-03-03 | 331 | 332 | 323 | 325 | 505,000 | 1,625 |
| 2008-02-29 | 338 | 339 | 327 | 339 | 428,000 | 1,695 |
| 2008-02-28 | 346 | 349 | 342 | 345 | 592,000 | 1,725 |
| 2008-02-27 | 351 | 352 | 343 | 347 | 343,000 | 1,735 |
| 2008-02-26 | 359 | 361 | 346 | 346 | 391,000 | 1,730 |
| 2008-02-25 | 350 | 356 | 348 | 354 | 421,000 | 1,770 |
| 2008-02-22 | 348 | 352 | 338 | 350 | 327,000 | 1,750 |
| 2008-02-21 | 351 | 357 | 348 | 356 | 699,000 | 1,780 |
| 2008-02-20 | 348 | 350 | 334 | 341 | 500,000 | 1,705 |
| 2008-02-19 | 355 | 359 | 348 | 352 | 449,000 | 1,760 |
| 2008-02-18 | 355 | 370 | 353 | 358 | 825,000 | 1,790 |
| 2008-02-15 | 336 | 357 | 336 | 351 | 919,000 | 1,755 |
| 2008-02-14 | 341 | 341 | 330 | 336 | 490,000 | 1,680 |
| 2008-02-13 | 339 | 351 | 327 | 328 | 528,000 | 1,640 |
| 2008-02-12 | 319 | 348 | 317 | 340 | 829,000 | 1,700 |
| 2008-02-08 | 331 | 338 | 313 | 321 | 764,000 | 1,605 |
| 2008-02-07 | 358 | 360 | 327 | 327 | 1,114,000 | 1,635 |
| 2008-02-06 | 345 | 364 | 340 | 363 | 1,407,000 | 1,815 |
| 2008-02-05 | 334 | 356 | 334 | 356 | 1,691,000 | 1,780 |
| 2008-02-04 | 330 | 337 | 330 | 336 | 1,307,000 | 1,680 |
| 2008-02-01 | 319 | 328 | 315 | 328 | 1,222,000 | 1,640 |
| 2008-01-31 | 310 | 320 | 309 | 318 | 1,387,000 | 1,590 |
| 2008-01-30 | 306 | 313 | 303 | 310 | 1,178,000 | 1,550 |
| 2008-01-29 | 308 | 308 | 302 | 307 | 737,000 | 1,535 |
| 2008-01-28 | 295 | 302 | 291 | 295 | 1,104,000 | 1,475 |
| 2008-01-25 | 285 | 296 | 285 | 295 | 989,000 | 1,475 |
| 2008-01-24 | 264 | 284 | 264 | 280 | 1,095,000 | 1,400 |
| 2008-01-23 | 254 | 259 | 251 | 259 | 600,000 | 1,295 |
| 2008-01-22 | 241 | 256 | 241 | 247 | 975,000 | 1,235 |
| 2008-01-21 | 252 | 262 | 252 | 254 | 659,000 | 1,270 |
| 2008-01-18 | 235 | 260 | 231 | 257 | 1,191,000 | 1,285 |
| 2008-01-17 | 226 | 239 | 222 | 237 | 896,000 | 1,185 |
| 2008-01-16 | 230 | 239 | 226 | 229 | 852,000 | 1,145 |
| 2008-01-15 | 254 | 255 | 243 | 245 | 702,000 | 1,225 |
| 2008-01-11 | 261 | 262 | 252 | 253 | 510,000 | 1,265 |
| 2008-01-10 | 265 | 266 | 261 | 262 | 239,000 | 1,310 |
| 2008-01-09 | 255 | 264 | 255 | 264 | 344,000 | 1,320 |
| 2008-01-08 | 260 | 262 | 258 | 259 | 361,000 | 1,295 |
| 2008-01-07 | 257 | 262 | 253 | 259 | 440,000 | 1,295 |
| 2008-01-04 | 275 | 275 | 263 | 263 | 504,000 | 1,315 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株