6507 シンフォニアテクノロジー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 180 | 180 | 177 | 177 | 191,000 | 885 |
| 2009-12-29 | 180 | 180 | 177 | 180 | 211,000 | 900 |
| 2009-12-28 | 178 | 183 | 178 | 180 | 292,000 | 900 |
| 2009-12-25 | 180 | 180 | 175 | 178 | 357,000 | 890 |
| 2009-12-24 | 182 | 183 | 179 | 180 | 603,000 | 900 |
| 2009-12-22 | 171 | 180 | 171 | 178 | 587,000 | 890 |
| 2009-12-21 | 176 | 176 | 169 | 171 | 390,000 | 855 |
| 2009-12-18 | 178 | 178 | 174 | 175 | 320,000 | 875 |
| 2009-12-17 | 179 | 180 | 177 | 178 | 277,000 | 890 |
| 2009-12-16 | 180 | 182 | 178 | 179 | 203,000 | 895 |
| 2009-12-15 | 177 | 181 | 176 | 179 | 254,000 | 895 |
| 2009-12-14 | 183 | 183 | 178 | 181 | 203,000 | 905 |
| 2009-12-11 | 181 | 184 | 177 | 183 | 430,000 | 915 |
| 2009-12-10 | 181 | 184 | 179 | 182 | 473,000 | 910 |
| 2009-12-09 | 188 | 188 | 179 | 180 | 323,000 | 900 |
| 2009-12-08 | 191 | 191 | 188 | 189 | 236,000 | 945 |
| 2009-12-07 | 198 | 199 | 194 | 194 | 242,000 | 970 |
| 2009-12-04 | 198 | 199 | 194 | 196 | 246,000 | 980 |
| 2009-12-03 | 188 | 201 | 188 | 201 | 298,000 | 1,005 |
| 2009-12-02 | 183 | 190 | 183 | 189 | 150,000 | 945 |
| 2009-12-01 | 180 | 186 | 179 | 186 | 224,000 | 930 |
| 2009-11-30 | 178 | 183 | 176 | 183 | 398,000 | 915 |
| 2009-11-27 | 179 | 183 | 176 | 177 | 381,000 | 885 |
| 2009-11-26 | 184 | 191 | 182 | 184 | 368,000 | 920 |
| 2009-11-25 | 187 | 193 | 180 | 184 | 419,000 | 920 |
| 2009-11-24 | 189 | 194 | 187 | 188 | 556,000 | 940 |
| 2009-11-20 | 171 | 192 | 171 | 192 | 901,000 | 960 |
| 2009-11-19 | 177 | 179 | 173 | 177 | 777,000 | 885 |
| 2009-11-18 | 186 | 187 | 177 | 181 | 721,000 | 905 |
| 2009-11-17 | 196 | 199 | 186 | 187 | 619,000 | 935 |
| 2009-11-16 | 206 | 207 | 195 | 197 | 464,000 | 985 |
| 2009-11-13 | 205 | 211 | 205 | 206 | 250,000 | 1,030 |
| 2009-11-12 | 208 | 209 | 205 | 207 | 188,000 | 1,035 |
| 2009-11-11 | 208 | 211 | 206 | 206 | 156,000 | 1,030 |
| 2009-11-10 | 208 | 213 | 208 | 210 | 191,000 | 1,050 |
| 2009-11-09 | 208 | 209 | 206 | 206 | 148,000 | 1,030 |
| 2009-11-06 | 211 | 212 | 209 | 210 | 146,000 | 1,050 |
| 2009-11-05 | 213 | 213 | 207 | 211 | 223,000 | 1,055 |
| 2009-11-04 | 210 | 212 | 209 | 211 | 179,000 | 1,055 |
| 2009-11-02 | 211 | 213 | 210 | 212 | 194,000 | 1,060 |
| 2009-10-30 | 216 | 219 | 211 | 219 | 356,000 | 1,095 |
| 2009-10-29 | 212 | 216 | 207 | 213 | 528,000 | 1,065 |
| 2009-10-28 | 221 | 221 | 213 | 216 | 401,000 | 1,080 |
| 2009-10-27 | 225 | 226 | 220 | 221 | 346,000 | 1,105 |
| 2009-10-26 | 224 | 229 | 224 | 228 | 428,000 | 1,140 |
| 2009-10-23 | 221 | 225 | 221 | 224 | 409,000 | 1,120 |
| 2009-10-22 | 220 | 222 | 218 | 222 | 260,000 | 1,110 |
| 2009-10-21 | 222 | 223 | 220 | 221 | 199,000 | 1,105 |
| 2009-10-20 | 224 | 225 | 221 | 223 | 260,000 | 1,115 |
| 2009-10-19 | 218 | 223 | 218 | 223 | 258,000 | 1,115 |
| 2009-10-16 | 226 | 226 | 220 | 221 | 191,000 | 1,105 |
| 2009-10-15 | 227 | 228 | 221 | 226 | 429,000 | 1,130 |
| 2009-10-14 | 235 | 235 | 222 | 224 | 444,000 | 1,120 |
| 2009-10-13 | 235 | 237 | 234 | 235 | 264,000 | 1,175 |
| 2009-10-09 | 231 | 234 | 228 | 232 | 289,000 | 1,160 |
| 2009-10-08 | 225 | 232 | 223 | 227 | 372,000 | 1,135 |
| 2009-10-07 | 222 | 228 | 219 | 228 | 588,000 | 1,140 |
| 2009-10-06 | 221 | 224 | 215 | 217 | 543,000 | 1,085 |
| 2009-10-05 | 229 | 229 | 217 | 220 | 440,000 | 1,100 |
| 2009-10-02 | 227 | 229 | 222 | 227 | 1,253,000 | 1,135 |
| 2009-10-01 | 242 | 245 | 233 | 236 | 1,481,000 | 1,180 |
| 2009-09-30 | 246 | 250 | 243 | 247 | 840,000 | 1,235 |
| 2009-09-29 | 249 | 252 | 246 | 250 | 824,000 | 1,250 |
| 2009-09-28 | 254 | 254 | 245 | 247 | 1,044,000 | 1,235 |
| 2009-09-25 | 257 | 259 | 252 | 255 | 757,000 | 1,275 |
| 2009-09-24 | 253 | 261 | 253 | 261 | 353,000 | 1,305 |
| 2009-09-18 | 255 | 256 | 247 | 253 | 463,000 | 1,265 |
| 2009-09-17 | 261 | 261 | 256 | 258 | 321,000 | 1,290 |
| 2009-09-16 | 260 | 263 | 257 | 260 | 498,000 | 1,300 |
| 2009-09-15 | 261 | 265 | 255 | 258 | 444,000 | 1,290 |
| 2009-09-14 | 266 | 267 | 262 | 263 | 644,000 | 1,315 |
| 2009-09-11 | 271 | 279 | 266 | 270 | 3,579,000 | 1,350 |
| 2009-09-10 | 249 | 272 | 249 | 267 | 2,421,000 | 1,335 |
| 2009-09-09 | 254 | 255 | 245 | 249 | 470,000 | 1,245 |
| 2009-09-08 | 250 | 256 | 249 | 255 | 790,000 | 1,275 |
| 2009-09-07 | 242 | 251 | 242 | 247 | 1,600,000 | 1,235 |
| 2009-09-04 | 244 | 247 | 235 | 242 | 1,549,000 | 1,210 |
| 2009-09-03 | 248 | 253 | 244 | 248 | 411,000 | 1,240 |
| 2009-09-02 | 251 | 256 | 249 | 250 | 651,000 | 1,250 |
| 2009-09-01 | 245 | 258 | 244 | 256 | 1,829,000 | 1,280 |
| 2009-08-31 | 251 | 253 | 244 | 247 | 1,022,000 | 1,235 |
| 2009-08-28 | 262 | 264 | 245 | 250 | 4,849,000 | 1,250 |
| 2009-08-27 | 230 | 233 | 228 | 232 | 407,000 | 1,160 |
| 2009-08-26 | 225 | 230 | 225 | 230 | 326,000 | 1,150 |
| 2009-08-25 | 225 | 227 | 225 | 225 | 122,000 | 1,125 |
| 2009-08-24 | 226 | 229 | 225 | 229 | 225,000 | 1,145 |
| 2009-08-21 | 227 | 228 | 221 | 225 | 165,000 | 1,125 |
| 2009-08-20 | 225 | 230 | 224 | 229 | 165,000 | 1,145 |
| 2009-08-19 | 228 | 231 | 224 | 227 | 190,000 | 1,135 |
| 2009-08-18 | 227 | 232 | 227 | 231 | 175,000 | 1,155 |
| 2009-08-17 | 236 | 236 | 230 | 232 | 207,000 | 1,160 |
| 2009-08-14 | 234 | 236 | 234 | 236 | 197,000 | 1,180 |
| 2009-08-13 | 237 | 237 | 234 | 236 | 148,000 | 1,180 |
| 2009-08-12 | 236 | 239 | 234 | 238 | 240,000 | 1,190 |
| 2009-08-11 | 236 | 237 | 231 | 237 | 174,000 | 1,185 |
| 2009-08-10 | 239 | 239 | 234 | 237 | 281,000 | 1,185 |
| 2009-08-07 | 239 | 240 | 230 | 235 | 544,000 | 1,175 |
| 2009-08-06 | 240 | 247 | 239 | 241 | 852,000 | 1,205 |
| 2009-08-05 | 239 | 250 | 236 | 242 | 1,833,000 | 1,210 |
| 2009-08-04 | 241 | 243 | 237 | 239 | 490,000 | 1,195 |
| 2009-08-03 | 240 | 241 | 238 | 240 | 434,000 | 1,200 |
| 2009-07-31 | 237 | 237 | 232 | 235 | 239,000 | 1,175 |
| 2009-07-30 | 237 | 237 | 231 | 236 | 218,000 | 1,180 |
| 2009-07-29 | 232 | 236 | 230 | 236 | 225,000 | 1,180 |
| 2009-07-28 | 238 | 238 | 234 | 235 | 232,000 | 1,175 |
| 2009-07-27 | 237 | 242 | 237 | 238 | 471,000 | 1,190 |
| 2009-07-24 | 241 | 242 | 233 | 235 | 408,000 | 1,175 |
| 2009-07-23 | 234 | 242 | 232 | 236 | 690,000 | 1,180 |
| 2009-07-22 | 226 | 242 | 226 | 238 | 1,456,000 | 1,190 |
| 2009-07-21 | 221 | 227 | 218 | 226 | 750,000 | 1,130 |
| 2009-07-17 | 216 | 217 | 211 | 216 | 288,000 | 1,080 |
| 2009-07-16 | 220 | 220 | 212 | 212 | 315,000 | 1,060 |
| 2009-07-15 | 211 | 212 | 209 | 211 | 281,000 | 1,055 |
| 2009-07-14 | 206 | 219 | 205 | 209 | 620,000 | 1,045 |
| 2009-07-13 | 215 | 216 | 200 | 202 | 395,000 | 1,010 |
| 2009-07-10 | 222 | 222 | 216 | 216 | 264,000 | 1,080 |
| 2009-07-09 | 221 | 223 | 218 | 220 | 321,000 | 1,100 |
| 2009-07-08 | 232 | 234 | 225 | 227 | 443,000 | 1,135 |
| 2009-07-07 | 239 | 245 | 233 | 235 | 332,000 | 1,175 |
| 2009-07-06 | 245 | 246 | 235 | 239 | 641,000 | 1,195 |
| 2009-07-03 | 236 | 251 | 233 | 247 | 2,232,000 | 1,235 |
| 2009-07-02 | 229 | 236 | 222 | 235 | 846,000 | 1,175 |
| 2009-07-01 | 228 | 228 | 226 | 226 | 247,000 | 1,130 |
| 2009-06-30 | 229 | 229 | 224 | 225 | 195,000 | 1,125 |
| 2009-06-29 | 229 | 230 | 225 | 226 | 259,000 | 1,130 |
| 2009-06-26 | 229 | 229 | 224 | 226 | 168,000 | 1,130 |
| 2009-06-25 | 223 | 227 | 221 | 224 | 224,000 | 1,120 |
| 2009-06-24 | 228 | 229 | 216 | 220 | 577,000 | 1,100 |
| 2009-06-23 | 229 | 230 | 227 | 227 | 190,000 | 1,135 |
| 2009-06-22 | 231 | 234 | 228 | 231 | 276,000 | 1,155 |
| 2009-06-19 | 234 | 235 | 230 | 231 | 482,000 | 1,155 |
| 2009-06-18 | 236 | 236 | 231 | 234 | 349,000 | 1,170 |
| 2009-06-17 | 227 | 238 | 227 | 237 | 466,000 | 1,185 |
| 2009-06-16 | 237 | 238 | 228 | 230 | 461,000 | 1,150 |
| 2009-06-15 | 242 | 243 | 238 | 240 | 633,000 | 1,200 |
| 2009-06-12 | 236 | 237 | 233 | 234 | 532,000 | 1,170 |
| 2009-06-11 | 239 | 240 | 235 | 238 | 373,000 | 1,190 |
| 2009-06-10 | 233 | 239 | 233 | 238 | 420,000 | 1,190 |
| 2009-06-09 | 237 | 240 | 233 | 233 | 400,000 | 1,165 |
| 2009-06-08 | 243 | 244 | 236 | 237 | 525,000 | 1,185 |
| 2009-06-05 | 246 | 246 | 236 | 238 | 597,000 | 1,190 |
| 2009-06-04 | 242 | 247 | 239 | 244 | 1,619,000 | 1,220 |
| 2009-06-03 | 235 | 243 | 234 | 243 | 1,847,000 | 1,215 |
| 2009-06-02 | 235 | 239 | 231 | 233 | 1,317,000 | 1,165 |
| 2009-06-01 | 235 | 235 | 231 | 231 | 675,000 | 1,155 |
| 2009-05-29 | 235 | 236 | 231 | 231 | 1,102,000 | 1,155 |
| 2009-05-28 | 229 | 235 | 224 | 231 | 1,128,000 | 1,155 |
| 2009-05-27 | 238 | 240 | 228 | 229 | 2,460,000 | 1,145 |
| 2009-05-26 | 220 | 235 | 217 | 232 | 4,210,000 | 1,160 |
| 2009-05-25 | 208 | 209 | 205 | 208 | 148,000 | 1,040 |
| 2009-05-22 | 203 | 206 | 203 | 205 | 118,000 | 1,025 |
| 2009-05-21 | 209 | 210 | 206 | 206 | 196,000 | 1,030 |
| 2009-05-20 | 208 | 212 | 207 | 210 | 170,000 | 1,050 |
| 2009-05-19 | 208 | 208 | 205 | 206 | 160,000 | 1,030 |
| 2009-05-18 | 212 | 213 | 202 | 205 | 249,000 | 1,025 |
| 2009-05-15 | 212 | 220 | 210 | 211 | 252,000 | 1,055 |
| 2009-05-14 | 214 | 214 | 208 | 209 | 151,000 | 1,045 |
| 2009-05-13 | 216 | 216 | 212 | 214 | 122,000 | 1,070 |
| 2009-05-12 | 219 | 220 | 214 | 214 | 208,000 | 1,070 |
| 2009-05-11 | 221 | 223 | 217 | 218 | 260,000 | 1,090 |
| 2009-05-08 | 219 | 219 | 215 | 218 | 201,000 | 1,090 |
| 2009-05-07 | 213 | 219 | 213 | 218 | 241,000 | 1,090 |
| 2009-05-01 | 211 | 215 | 208 | 209 | 177,000 | 1,045 |
| 2009-04-30 | 208 | 216 | 208 | 211 | 156,000 | 1,055 |
| 2009-04-28 | 214 | 218 | 204 | 207 | 344,000 | 1,035 |
| 2009-04-27 | 222 | 225 | 213 | 214 | 326,000 | 1,070 |
| 2009-04-24 | 227 | 227 | 220 | 221 | 269,000 | 1,105 |
| 2009-04-23 | 229 | 229 | 218 | 224 | 437,000 | 1,120 |
| 2009-04-22 | 227 | 230 | 224 | 227 | 510,000 | 1,135 |
| 2009-04-21 | 227 | 228 | 223 | 226 | 319,000 | 1,130 |
| 2009-04-20 | 225 | 234 | 222 | 234 | 532,000 | 1,170 |
| 2009-04-17 | 220 | 225 | 220 | 223 | 237,000 | 1,115 |
| 2009-04-16 | 221 | 221 | 218 | 219 | 269,000 | 1,095 |
| 2009-04-15 | 220 | 220 | 217 | 220 | 171,000 | 1,100 |
| 2009-04-14 | 223 | 224 | 215 | 220 | 340,000 | 1,100 |
| 2009-04-13 | 222 | 224 | 219 | 223 | 211,000 | 1,115 |
| 2009-04-10 | 229 | 229 | 221 | 222 | 212,000 | 1,110 |
| 2009-04-09 | 220 | 227 | 220 | 225 | 373,000 | 1,125 |
| 2009-04-08 | 225 | 225 | 218 | 221 | 300,000 | 1,105 |
| 2009-04-07 | 226 | 226 | 224 | 225 | 105,000 | 1,125 |
| 2009-04-06 | 225 | 231 | 223 | 226 | 348,000 | 1,130 |
| 2009-04-03 | 238 | 239 | 223 | 224 | 468,000 | 1,120 |
| 2009-04-02 | 227 | 234 | 226 | 234 | 591,000 | 1,170 |
| 2009-04-01 | 221 | 222 | 216 | 222 | 401,000 | 1,110 |
| 2009-03-31 | 220 | 228 | 216 | 217 | 603,000 | 1,085 |
| 2009-03-30 | 242 | 244 | 222 | 222 | 680,000 | 1,110 |
| 2009-03-27 | 241 | 245 | 240 | 240 | 452,000 | 1,200 |
| 2009-03-26 | 244 | 244 | 239 | 243 | 464,000 | 1,215 |
| 2009-03-25 | 239 | 242 | 237 | 242 | 786,000 | 1,210 |
| 2009-03-24 | 245 | 247 | 235 | 236 | 739,000 | 1,180 |
| 2009-03-23 | 248 | 251 | 238 | 244 | 602,000 | 1,220 |
| 2009-03-19 | 264 | 264 | 250 | 253 | 502,000 | 1,265 |
| 2009-03-18 | 281 | 281 | 258 | 259 | 681,000 | 1,295 |
| 2009-03-17 | 283 | 283 | 271 | 276 | 514,000 | 1,380 |
| 2009-03-16 | 276 | 283 | 273 | 279 | 450,000 | 1,395 |
| 2009-03-13 | 281 | 281 | 268 | 271 | 629,000 | 1,355 |
| 2009-03-12 | 278 | 283 | 273 | 278 | 534,000 | 1,390 |
| 2009-03-11 | 283 | 286 | 272 | 283 | 481,000 | 1,415 |
| 2009-03-10 | 283 | 288 | 278 | 283 | 508,000 | 1,415 |
| 2009-03-09 | 281 | 291 | 281 | 283 | 414,000 | 1,415 |
| 2009-03-06 | 280 | 290 | 280 | 286 | 489,000 | 1,430 |
| 2009-03-05 | 292 | 294 | 284 | 294 | 697,000 | 1,470 |
| 2009-03-04 | 262 | 289 | 260 | 288 | 749,000 | 1,440 |
| 2009-03-03 | 260 | 274 | 256 | 271 | 614,000 | 1,355 |
| 2009-03-02 | 276 | 276 | 263 | 266 | 451,000 | 1,330 |
| 2009-02-27 | 265 | 277 | 256 | 275 | 761,000 | 1,375 |
| 2009-02-26 | 259 | 263 | 254 | 260 | 345,000 | 1,300 |
| 2009-02-25 | 260 | 262 | 251 | 259 | 301,000 | 1,295 |
| 2009-02-24 | 229 | 255 | 229 | 255 | 286,000 | 1,275 |
| 2009-02-23 | 236 | 238 | 233 | 236 | 258,000 | 1,180 |
| 2009-02-20 | 266 | 266 | 245 | 246 | 417,000 | 1,230 |
| 2009-02-19 | 278 | 283 | 271 | 276 | 286,000 | 1,380 |
| 2009-02-18 | 262 | 276 | 262 | 273 | 225,000 | 1,365 |
| 2009-02-17 | 273 | 273 | 265 | 267 | 123,000 | 1,335 |
| 2009-02-16 | 271 | 273 | 264 | 270 | 204,000 | 1,350 |
| 2009-02-13 | 258 | 264 | 258 | 261 | 185,000 | 1,305 |
| 2009-02-12 | 248 | 260 | 248 | 258 | 189,000 | 1,290 |
| 2009-02-10 | 258 | 263 | 254 | 256 | 394,000 | 1,280 |
| 2009-02-09 | 257 | 264 | 256 | 259 | 451,000 | 1,295 |
| 2009-02-06 | 272 | 272 | 258 | 259 | 101,000 | 1,295 |
| 2009-02-05 | 268 | 271 | 263 | 267 | 141,000 | 1,335 |
| 2009-02-04 | 259 | 274 | 258 | 272 | 187,000 | 1,360 |
| 2009-02-03 | 261 | 266 | 256 | 257 | 149,000 | 1,285 |
| 2009-02-02 | 271 | 271 | 256 | 262 | 183,000 | 1,310 |
| 2009-01-30 | 276 | 278 | 269 | 273 | 283,000 | 1,365 |
| 2009-01-29 | 289 | 289 | 278 | 281 | 217,000 | 1,405 |
| 2009-01-28 | 282 | 286 | 275 | 284 | 302,000 | 1,420 |
| 2009-01-27 | 278 | 284 | 275 | 282 | 370,000 | 1,410 |
| 2009-01-26 | 286 | 289 | 280 | 280 | 211,000 | 1,400 |
| 2009-01-23 | 297 | 297 | 285 | 285 | 375,000 | 1,425 |
| 2009-01-22 | 294 | 297 | 285 | 297 | 264,000 | 1,485 |
| 2009-01-21 | 286 | 298 | 286 | 289 | 271,000 | 1,445 |
| 2009-01-20 | 298 | 303 | 294 | 296 | 200,000 | 1,480 |
| 2009-01-19 | 301 | 303 | 298 | 299 | 308,000 | 1,495 |
| 2009-01-16 | 290 | 295 | 288 | 295 | 295,000 | 1,475 |
| 2009-01-15 | 288 | 294 | 282 | 291 | 342,000 | 1,455 |
| 2009-01-14 | 286 | 292 | 284 | 288 | 333,000 | 1,440 |
| 2009-01-13 | 277 | 287 | 275 | 277 | 220,000 | 1,385 |
| 2009-01-09 | 295 | 296 | 286 | 289 | 221,000 | 1,445 |
| 2009-01-08 | 304 | 304 | 288 | 290 | 290,000 | 1,450 |
| 2009-01-07 | 300 | 310 | 299 | 304 | 558,000 | 1,520 |
| 2009-01-06 | 295 | 300 | 291 | 296 | 281,000 | 1,480 |
| 2009-01-05 | 306 | 310 | 296 | 296 | 271,000 | 1,480 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
