6507 シンフォニアテクノロジー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 213 | 217 | 208 | 210 | 2,661,000 | 1,050 |
| 2010-12-29 | 193 | 224 | 191 | 221 | 5,145,000 | 1,105 |
| 2010-12-28 | 192 | 193 | 191 | 192 | 51,000 | 960 |
| 2010-12-27 | 192 | 193 | 189 | 191 | 144,000 | 955 |
| 2010-12-24 | 194 | 194 | 190 | 192 | 59,000 | 960 |
| 2010-12-22 | 195 | 195 | 192 | 193 | 141,000 | 965 |
| 2010-12-21 | 192 | 198 | 188 | 195 | 201,000 | 975 |
| 2010-12-20 | 196 | 198 | 192 | 192 | 137,000 | 960 |
| 2010-12-17 | 197 | 198 | 196 | 198 | 234,000 | 990 |
| 2010-12-16 | 200 | 201 | 199 | 199 | 283,000 | 995 |
| 2010-12-15 | 199 | 200 | 198 | 200 | 307,000 | 1,000 |
| 2010-12-14 | 195 | 197 | 195 | 197 | 191,000 | 985 |
| 2010-12-13 | 191 | 195 | 191 | 194 | 322,000 | 970 |
| 2010-12-10 | 193 | 194 | 191 | 192 | 484,000 | 960 |
| 2010-12-09 | 190 | 192 | 190 | 191 | 217,000 | 955 |
| 2010-12-08 | 187 | 190 | 186 | 190 | 237,000 | 950 |
| 2010-12-07 | 185 | 187 | 184 | 186 | 177,000 | 930 |
| 2010-12-06 | 186 | 188 | 183 | 186 | 201,000 | 930 |
| 2010-12-03 | 185 | 188 | 182 | 186 | 493,000 | 930 |
| 2010-12-02 | 179 | 182 | 179 | 182 | 156,000 | 910 |
| 2010-12-01 | 181 | 181 | 177 | 178 | 146,000 | 890 |
| 2010-11-30 | 185 | 185 | 179 | 180 | 297,000 | 900 |
| 2010-11-29 | 183 | 189 | 183 | 185 | 483,000 | 925 |
| 2010-11-26 | 181 | 182 | 180 | 180 | 291,000 | 900 |
| 2010-11-25 | 171 | 179 | 171 | 177 | 239,000 | 885 |
| 2010-11-24 | 168 | 172 | 168 | 170 | 162,000 | 850 |
| 2010-11-22 | 176 | 176 | 173 | 173 | 313,000 | 865 |
| 2010-11-19 | 170 | 170 | 167 | 168 | 147,000 | 840 |
| 2010-11-18 | 164 | 167 | 163 | 167 | 118,000 | 835 |
| 2010-11-17 | 162 | 164 | 161 | 163 | 137,000 | 815 |
| 2010-11-16 | 167 | 167 | 164 | 164 | 100,000 | 820 |
| 2010-11-15 | 164 | 166 | 164 | 165 | 64,000 | 825 |
| 2010-11-12 | 164 | 165 | 164 | 164 | 104,000 | 820 |
| 2010-11-11 | 170 | 170 | 165 | 166 | 122,000 | 830 |
| 2010-11-10 | 170 | 172 | 169 | 171 | 101,000 | 855 |
| 2010-11-09 | 170 | 172 | 169 | 170 | 77,000 | 850 |
| 2010-11-08 | 173 | 173 | 168 | 170 | 102,000 | 850 |
| 2010-11-05 | 163 | 169 | 163 | 168 | 124,000 | 840 |
| 2010-11-04 | 157 | 164 | 157 | 163 | 135,000 | 815 |
| 2010-11-02 | 154 | 157 | 154 | 155 | 82,000 | 775 |
| 2010-11-01 | 154 | 157 | 154 | 156 | 140,000 | 780 |
| 2010-10-29 | 161 | 161 | 158 | 159 | 117,000 | 795 |
| 2010-10-28 | 163 | 165 | 163 | 163 | 146,000 | 815 |
| 2010-10-27 | 165 | 165 | 162 | 163 | 79,000 | 815 |
| 2010-10-26 | 166 | 166 | 162 | 163 | 139,000 | 815 |
| 2010-10-25 | 165 | 169 | 165 | 166 | 108,000 | 830 |
| 2010-10-22 | 165 | 168 | 164 | 165 | 110,000 | 825 |
| 2010-10-21 | 164 | 170 | 164 | 168 | 107,000 | 840 |
| 2010-10-20 | 165 | 166 | 163 | 164 | 109,000 | 820 |
| 2010-10-19 | 168 | 170 | 167 | 167 | 48,000 | 835 |
| 2010-10-18 | 167 | 171 | 167 | 169 | 82,000 | 845 |
| 2010-10-15 | 171 | 172 | 168 | 169 | 101,000 | 845 |
| 2010-10-14 | 166 | 172 | 166 | 171 | 119,000 | 855 |
| 2010-10-13 | 170 | 171 | 166 | 166 | 92,000 | 830 |
| 2010-10-12 | 175 | 175 | 170 | 170 | 80,000 | 850 |
| 2010-10-08 | 170 | 174 | 170 | 173 | 106,000 | 865 |
| 2010-10-07 | 170 | 173 | 170 | 172 | 155,000 | 860 |
| 2010-10-06 | 166 | 169 | 166 | 169 | 82,000 | 845 |
| 2010-10-05 | 163 | 168 | 163 | 167 | 114,000 | 835 |
| 2010-10-04 | 167 | 167 | 165 | 165 | 79,000 | 825 |
| 2010-10-01 | 170 | 170 | 165 | 168 | 174,000 | 840 |
| 2010-09-30 | 179 | 180 | 170 | 170 | 302,000 | 850 |
| 2010-09-29 | 172 | 174 | 171 | 174 | 85,000 | 870 |
| 2010-09-28 | 172 | 173 | 169 | 172 | 103,000 | 860 |
| 2010-09-27 | 169 | 172 | 169 | 172 | 89,000 | 860 |
| 2010-09-24 | 167 | 170 | 167 | 168 | 90,000 | 840 |
| 2010-09-22 | 169 | 170 | 168 | 169 | 51,000 | 845 |
| 2010-09-21 | 171 | 172 | 170 | 170 | 73,000 | 850 |
| 2010-09-17 | 169 | 171 | 168 | 170 | 110,000 | 850 |
| 2010-09-16 | 173 | 173 | 168 | 169 | 88,000 | 845 |
| 2010-09-15 | 170 | 175 | 170 | 173 | 160,000 | 865 |
| 2010-09-14 | 170 | 170 | 168 | 170 | 30,000 | 850 |
| 2010-09-13 | 171 | 173 | 171 | 171 | 57,000 | 855 |
| 2010-09-10 | 168 | 172 | 168 | 171 | 212,000 | 855 |
| 2010-09-09 | 166 | 168 | 166 | 167 | 27,000 | 835 |
| 2010-09-08 | 168 | 168 | 166 | 167 | 37,000 | 835 |
| 2010-09-07 | 169 | 174 | 169 | 171 | 96,000 | 855 |
| 2010-09-06 | 171 | 173 | 169 | 172 | 77,000 | 860 |
| 2010-09-03 | 167 | 171 | 167 | 171 | 53,000 | 855 |
| 2010-09-02 | 169 | 169 | 165 | 168 | 68,000 | 840 |
| 2010-09-01 | 168 | 169 | 164 | 167 | 76,000 | 835 |
| 2010-08-31 | 171 | 171 | 164 | 164 | 161,000 | 820 |
| 2010-08-30 | 169 | 172 | 167 | 169 | 113,000 | 845 |
| 2010-08-27 | 159 | 166 | 159 | 166 | 137,000 | 830 |
| 2010-08-26 | 158 | 161 | 157 | 161 | 184,000 | 805 |
| 2010-08-25 | 155 | 158 | 153 | 157 | 240,000 | 785 |
| 2010-08-24 | 158 | 160 | 157 | 159 | 171,000 | 795 |
| 2010-08-23 | 166 | 167 | 161 | 161 | 110,000 | 805 |
| 2010-08-20 | 169 | 171 | 164 | 167 | 134,000 | 835 |
| 2010-08-19 | 169 | 172 | 168 | 172 | 49,000 | 860 |
| 2010-08-18 | 172 | 172 | 167 | 169 | 97,000 | 845 |
| 2010-08-17 | 171 | 171 | 168 | 169 | 60,000 | 845 |
| 2010-08-16 | 170 | 173 | 167 | 172 | 263,000 | 860 |
| 2010-08-13 | 170 | 170 | 168 | 170 | 71,000 | 850 |
| 2010-08-12 | 170 | 170 | 167 | 170 | 182,000 | 850 |
| 2010-08-11 | 178 | 178 | 168 | 170 | 246,000 | 850 |
| 2010-08-10 | 182 | 183 | 180 | 180 | 113,000 | 900 |
| 2010-08-09 | 181 | 183 | 181 | 183 | 30,000 | 915 |
| 2010-08-06 | 182 | 188 | 182 | 182 | 140,000 | 910 |
| 2010-08-05 | 185 | 185 | 182 | 183 | 47,000 | 915 |
| 2010-08-04 | 187 | 187 | 180 | 182 | 112,000 | 910 |
| 2010-08-03 | 186 | 187 | 186 | 187 | 58,000 | 935 |
| 2010-08-02 | 183 | 194 | 183 | 184 | 331,000 | 920 |
| 2010-07-30 | 188 | 188 | 183 | 184 | 81,000 | 920 |
| 2010-07-29 | 191 | 191 | 187 | 188 | 136,000 | 940 |
| 2010-07-28 | 190 | 191 | 190 | 191 | 47,000 | 955 |
| 2010-07-27 | 186 | 194 | 184 | 188 | 281,000 | 940 |
| 2010-07-26 | 186 | 188 | 185 | 185 | 161,000 | 925 |
| 2010-07-23 | 184 | 185 | 182 | 185 | 107,000 | 925 |
| 2010-07-22 | 182 | 183 | 181 | 181 | 70,000 | 905 |
| 2010-07-21 | 187 | 187 | 182 | 182 | 83,000 | 910 |
| 2010-07-20 | 188 | 190 | 185 | 186 | 115,000 | 930 |
| 2010-07-16 | 195 | 195 | 190 | 192 | 134,000 | 960 |
| 2010-07-15 | 193 | 201 | 193 | 194 | 371,000 | 970 |
| 2010-07-14 | 197 | 198 | 194 | 195 | 103,000 | 975 |
| 2010-07-13 | 193 | 198 | 191 | 195 | 251,000 | 975 |
| 2010-07-12 | 196 | 199 | 193 | 194 | 247,000 | 970 |
| 2010-07-09 | 189 | 189 | 186 | 188 | 61,000 | 940 |
| 2010-07-08 | 186 | 189 | 186 | 188 | 74,000 | 940 |
| 2010-07-07 | 188 | 189 | 181 | 183 | 67,000 | 915 |
| 2010-07-06 | 186 | 190 | 185 | 189 | 69,000 | 945 |
| 2010-07-05 | 181 | 189 | 181 | 189 | 123,000 | 945 |
| 2010-07-02 | 181 | 182 | 179 | 182 | 75,000 | 910 |
| 2010-07-01 | 178 | 180 | 178 | 180 | 100,000 | 900 |
| 2010-06-30 | 178 | 181 | 178 | 181 | 111,000 | 905 |
| 2010-06-29 | 191 | 192 | 182 | 184 | 106,000 | 920 |
| 2010-06-28 | 191 | 192 | 190 | 191 | 96,000 | 955 |
| 2010-06-25 | 191 | 192 | 190 | 191 | 71,000 | 955 |
| 2010-06-24 | 192 | 194 | 192 | 194 | 82,000 | 970 |
| 2010-06-23 | 191 | 193 | 190 | 190 | 87,000 | 950 |
| 2010-06-22 | 197 | 198 | 193 | 195 | 117,000 | 975 |
| 2010-06-21 | 196 | 200 | 196 | 198 | 55,000 | 990 |
| 2010-06-18 | 200 | 200 | 195 | 196 | 115,000 | 980 |
| 2010-06-17 | 195 | 197 | 195 | 196 | 61,000 | 980 |
| 2010-06-16 | 196 | 198 | 196 | 197 | 140,000 | 985 |
| 2010-06-15 | 199 | 202 | 192 | 192 | 586,000 | 960 |
| 2010-06-14 | 189 | 189 | 188 | 189 | 115,000 | 945 |
| 2010-06-11 | 187 | 187 | 185 | 185 | 213,000 | 925 |
| 2010-06-10 | 182 | 185 | 181 | 185 | 95,000 | 925 |
| 2010-06-09 | 181 | 182 | 178 | 179 | 55,000 | 895 |
| 2010-06-08 | 177 | 183 | 177 | 181 | 102,000 | 905 |
| 2010-06-07 | 187 | 187 | 179 | 180 | 92,000 | 900 |
| 2010-06-04 | 188 | 190 | 188 | 189 | 45,000 | 945 |
| 2010-06-03 | 184 | 190 | 184 | 190 | 152,000 | 950 |
| 2010-06-02 | 181 | 184 | 181 | 182 | 74,000 | 910 |
| 2010-06-01 | 190 | 190 | 183 | 184 | 72,000 | 920 |
| 2010-05-31 | 183 | 190 | 183 | 190 | 132,000 | 950 |
| 2010-05-28 | 185 | 187 | 183 | 183 | 118,000 | 915 |
| 2010-05-27 | 177 | 181 | 174 | 180 | 167,000 | 900 |
| 2010-05-26 | 178 | 180 | 177 | 177 | 172,000 | 885 |
| 2010-05-25 | 185 | 186 | 173 | 177 | 237,000 | 885 |
| 2010-05-24 | 186 | 189 | 185 | 186 | 97,000 | 930 |
| 2010-05-21 | 186 | 189 | 186 | 187 | 184,000 | 935 |
| 2010-05-20 | 193 | 196 | 191 | 192 | 75,000 | 960 |
| 2010-05-19 | 191 | 195 | 190 | 195 | 141,000 | 975 |
| 2010-05-18 | 201 | 202 | 191 | 194 | 169,000 | 970 |
| 2010-05-17 | 203 | 204 | 201 | 201 | 341,000 | 1,005 |
| 2010-05-14 | 204 | 206 | 200 | 202 | 268,000 | 1,010 |
| 2010-05-13 | 202 | 204 | 200 | 203 | 139,000 | 1,015 |
| 2010-05-12 | 199 | 203 | 198 | 199 | 127,000 | 995 |
| 2010-05-11 | 201 | 202 | 196 | 196 | 234,000 | 980 |
| 2010-05-10 | 192 | 196 | 192 | 196 | 177,000 | 980 |
| 2010-05-07 | 190 | 195 | 187 | 191 | 396,000 | 955 |
| 2010-05-06 | 206 | 207 | 200 | 200 | 364,000 | 1,000 |
| 2010-04-30 | 209 | 210 | 205 | 207 | 297,000 | 1,035 |
| 2010-04-28 | 208 | 208 | 206 | 206 | 284,000 | 1,030 |
| 2010-04-27 | 210 | 211 | 209 | 211 | 290,000 | 1,055 |
| 2010-04-26 | 206 | 210 | 205 | 209 | 796,000 | 1,045 |
| 2010-04-23 | 208 | 209 | 206 | 207 | 240,000 | 1,035 |
| 2010-04-22 | 210 | 210 | 205 | 208 | 258,000 | 1,040 |
| 2010-04-21 | 205 | 210 | 205 | 210 | 375,000 | 1,050 |
| 2010-04-20 | 205 | 207 | 202 | 203 | 373,000 | 1,015 |
| 2010-04-19 | 206 | 209 | 205 | 205 | 394,000 | 1,025 |
| 2010-04-16 | 219 | 220 | 214 | 214 | 225,000 | 1,070 |
| 2010-04-15 | 220 | 222 | 218 | 219 | 348,000 | 1,095 |
| 2010-04-14 | 218 | 219 | 217 | 218 | 222,000 | 1,090 |
| 2010-04-13 | 224 | 224 | 216 | 218 | 247,000 | 1,090 |
| 2010-04-12 | 225 | 226 | 223 | 223 | 301,000 | 1,115 |
| 2010-04-09 | 220 | 222 | 220 | 222 | 160,000 | 1,110 |
| 2010-04-08 | 220 | 224 | 219 | 221 | 229,000 | 1,105 |
| 2010-04-07 | 220 | 224 | 219 | 221 | 378,000 | 1,105 |
| 2010-04-06 | 222 | 223 | 218 | 220 | 815,000 | 1,100 |
| 2010-04-05 | 217 | 220 | 215 | 220 | 412,000 | 1,100 |
| 2010-04-02 | 217 | 217 | 214 | 216 | 372,000 | 1,080 |
| 2010-04-01 | 218 | 218 | 212 | 217 | 364,000 | 1,085 |
| 2010-03-31 | 219 | 219 | 217 | 218 | 344,000 | 1,090 |
| 2010-03-30 | 216 | 216 | 214 | 216 | 286,000 | 1,080 |
| 2010-03-29 | 214 | 216 | 214 | 215 | 194,000 | 1,075 |
| 2010-03-26 | 209 | 214 | 209 | 214 | 319,000 | 1,070 |
| 2010-03-25 | 207 | 210 | 207 | 209 | 175,000 | 1,045 |
| 2010-03-24 | 213 | 214 | 207 | 209 | 440,000 | 1,045 |
| 2010-03-23 | 201 | 207 | 201 | 205 | 251,000 | 1,025 |
| 2010-03-19 | 210 | 212 | 203 | 205 | 447,000 | 1,025 |
| 2010-03-18 | 215 | 218 | 208 | 209 | 809,000 | 1,045 |
| 2010-03-17 | 210 | 213 | 210 | 213 | 442,000 | 1,065 |
| 2010-03-16 | 209 | 214 | 208 | 211 | 974,000 | 1,055 |
| 2010-03-15 | 206 | 210 | 205 | 210 | 469,000 | 1,050 |
| 2010-03-12 | 205 | 205 | 201 | 203 | 311,000 | 1,015 |
| 2010-03-11 | 203 | 204 | 202 | 203 | 222,000 | 1,015 |
| 2010-03-10 | 203 | 204 | 202 | 203 | 228,000 | 1,015 |
| 2010-03-09 | 202 | 204 | 201 | 202 | 545,000 | 1,010 |
| 2010-03-08 | 204 | 208 | 202 | 203 | 354,000 | 1,015 |
| 2010-03-05 | 198 | 201 | 196 | 201 | 414,000 | 1,005 |
| 2010-03-04 | 200 | 200 | 195 | 197 | 599,000 | 985 |
| 2010-03-03 | 204 | 204 | 199 | 201 | 286,000 | 1,005 |
| 2010-03-02 | 205 | 207 | 201 | 203 | 361,000 | 1,015 |
| 2010-03-01 | 205 | 205 | 202 | 204 | 411,000 | 1,020 |
| 2010-02-26 | 203 | 206 | 202 | 203 | 305,000 | 1,015 |
| 2010-02-25 | 199 | 202 | 197 | 200 | 556,000 | 1,000 |
| 2010-02-24 | 192 | 201 | 192 | 199 | 902,000 | 995 |
| 2010-02-23 | 190 | 195 | 190 | 194 | 201,000 | 970 |
| 2010-02-22 | 188 | 192 | 188 | 190 | 169,000 | 950 |
| 2010-02-19 | 190 | 190 | 187 | 187 | 171,000 | 935 |
| 2010-02-18 | 194 | 194 | 189 | 191 | 253,000 | 955 |
| 2010-02-17 | 188 | 192 | 188 | 190 | 198,000 | 950 |
| 2010-02-16 | 190 | 191 | 185 | 186 | 124,000 | 930 |
| 2010-02-15 | 188 | 200 | 188 | 189 | 308,000 | 945 |
| 2010-02-12 | 184 | 185 | 183 | 185 | 98,000 | 925 |
| 2010-02-10 | 185 | 185 | 183 | 183 | 112,000 | 915 |
| 2010-02-09 | 183 | 184 | 182 | 183 | 153,000 | 915 |
| 2010-02-08 | 190 | 191 | 184 | 185 | 390,000 | 925 |
| 2010-02-05 | 195 | 199 | 190 | 190 | 590,000 | 950 |
| 2010-02-04 | 201 | 207 | 198 | 201 | 455,000 | 1,005 |
| 2010-02-03 | 203 | 204 | 200 | 201 | 382,000 | 1,005 |
| 2010-02-02 | 191 | 195 | 191 | 195 | 192,000 | 975 |
| 2010-02-01 | 196 | 196 | 186 | 190 | 375,000 | 950 |
| 2010-01-29 | 200 | 203 | 198 | 198 | 260,000 | 990 |
| 2010-01-28 | 196 | 202 | 196 | 201 | 285,000 | 1,005 |
| 2010-01-27 | 199 | 201 | 194 | 194 | 233,000 | 970 |
| 2010-01-26 | 199 | 205 | 199 | 199 | 328,000 | 995 |
| 2010-01-25 | 198 | 201 | 197 | 199 | 294,000 | 995 |
| 2010-01-22 | 199 | 199 | 195 | 199 | 360,000 | 995 |
| 2010-01-21 | 199 | 203 | 193 | 202 | 504,000 | 1,010 |
| 2010-01-20 | 207 | 209 | 200 | 201 | 410,000 | 1,005 |
| 2010-01-19 | 205 | 211 | 204 | 205 | 682,000 | 1,025 |
| 2010-01-18 | 205 | 206 | 203 | 204 | 283,000 | 1,020 |
| 2010-01-15 | 214 | 214 | 203 | 208 | 463,000 | 1,040 |
| 2010-01-14 | 210 | 215 | 209 | 214 | 418,000 | 1,070 |
| 2010-01-13 | 211 | 211 | 206 | 210 | 336,000 | 1,050 |
| 2010-01-12 | 205 | 212 | 205 | 212 | 555,000 | 1,060 |
| 2010-01-08 | 204 | 208 | 203 | 207 | 894,000 | 1,035 |
| 2010-01-07 | 198 | 207 | 196 | 206 | 1,302,000 | 1,030 |
| 2010-01-06 | 191 | 199 | 191 | 198 | 1,092,000 | 990 |
| 2010-01-05 | 194 | 194 | 187 | 190 | 963,000 | 950 |
| 2010-01-04 | 181 | 195 | 179 | 194 | 1,244,000 | 970 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株