1. HOME >
  2. 株価時系列 >
  3. 6507 >
  4. 2011年

6507 シンフォニアテクノロジー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30157158156157115,000785
2011-12-29155158154157206,000785
2011-12-28157157156156137,000780
2011-12-27156157153156279,000780
2011-12-26158158156156195,000780
2011-12-22158159156156187,000780
2011-12-21162162158159224,000795
2011-12-20157161156159143,000795
2011-12-19160160157159172,000795
2011-12-16168169162162262,000810
2011-12-15172172167167187,000835
2011-12-14172173171173108,000865
2011-12-13171175171173126,000865
2011-12-12176177173173132,000865
2011-12-09175177173175370,000875
2011-12-08175175170175161,000875
2011-12-07171176171175196,000875
2011-12-06176181172172318,000860
2011-12-05174178174178251,000890
2011-12-02172173170172253,000860
2011-12-01171172169172401,000860
2011-11-30165168165166296,000830
2011-11-29166170163170403,000850
2011-11-28159165159165327,000825
2011-11-25162163157158279,000790
2011-11-24163163159160294,000800
2011-11-22162168162167188,000835
2011-11-21168168164164114,000820
2011-11-18168169166168178,000840
2011-11-17167170162170109,000850
2011-11-1617417416816984,000845
2011-11-15171173170172145,000860
2011-11-14172172169171109,000855
2011-11-11171172167168246,000840
2011-11-10170173168171224,000855
2011-11-09170177169177327,000885
2011-11-08190192171172553,000860
2011-11-07191192187189178,000945
2011-11-04191193190191167,000955
2011-11-02190192188191168,000955
2011-11-01194197191193206,000965
2011-10-31200203197198274,000990
2011-10-28206206201201372,0001,005
2011-10-27193204190203577,0001,015
2011-10-26186191185190296,000950
2011-10-25195195189189163,000945
2011-10-24194195191193150,000965
2011-10-21190192187192195,000960
2011-10-20195197186191594,000955
2011-10-19204205192197295,000985
2011-10-18205207201204226,0001,020
2011-10-17208210206208478,0001,040
2011-10-14203207203205213,0001,025
2011-10-13206209205208282,0001,040
2011-10-12199207199206403,0001,030
2011-10-11199202198200377,0001,000
2011-10-07194198193196341,000980
2011-10-06191194191193203,000965
2011-10-05196196189189352,000945
2011-10-04195196191195678,000975
2011-10-03200207198201494,0001,005
2011-09-30204207198206615,0001,030
2011-09-29197204192203673,0001,015
2011-09-28198200196199321,000995
2011-09-27192195190195279,000975
2011-09-26198198187187473,000935
2011-09-22196199193198386,000990
2011-09-21199200196197224,000985
2011-09-20201202196198251,000990
2011-09-16198204198204360,0001,020
2011-09-15196200194197242,000985
2011-09-14200205192193394,000965
2011-09-13192200192199303,000995
2011-09-12199199192193293,000965
2011-09-09200205199201417,0001,005
2011-09-08207207201202334,0001,010
2011-09-07200205200205254,0001,025
2011-09-06203203198199382,000995
2011-09-05203208203206281,0001,030
2011-09-02210210205209445,0001,045
2011-09-01215216212214259,0001,070
2011-08-31218218214215357,0001,075
2011-08-30216219214216677,0001,080
2011-08-29208216206212737,0001,060
2011-08-26196204196204485,0001,020
2011-08-25193197189196437,000980
2011-08-24201202189190690,000950
2011-08-23193198192197425,000985
2011-08-22196200189190853,000950
2011-08-19205205197198593,000990
2011-08-18222222210211447,0001,055
2011-08-17215222215221438,0001,105
2011-08-16220223216217414,0001,085
2011-08-15220220213217596,0001,085
2011-08-12222224216217327,0001,085
2011-08-11211222209220774,0001,100
2011-08-10221225218218745,0001,090
2011-08-092032121912111,177,0001,055
2011-08-08221227213214691,0001,070
2011-08-05221229220226789,0001,130
2011-08-04238241236237487,0001,185
2011-08-03240241235236752,0001,180
2011-08-02249250244245410,0001,225
2011-08-01244253244251515,0001,255
2011-07-29244248243244460,0001,220
2011-07-282512512442451,091,0001,225
2011-07-27256257255255425,0001,275
2011-07-26261261258260470,0001,300
2011-07-25264265261261269,0001,305
2011-07-22264265260264511,0001,320
2011-07-21267267262263476,0001,315
2011-07-20269270265267484,0001,335
2011-07-19271272266268404,0001,340
2011-07-152742762692721,204,0001,360
2011-07-142682742652732,037,0001,365
2011-07-132652702642692,186,0001,345
2011-07-12264265260260738,0001,300
2011-07-11267268265266513,0001,330
2011-07-08272273268268819,0001,340
2011-07-07270273268271887,0001,355
2011-07-06269270267269730,0001,345
2011-07-052762762692711,478,0001,355
2011-07-042702782692761,990,0001,380
2011-07-01267269264266507,0001,330
2011-06-30266267263267839,0001,335
2011-06-29271273266269784,0001,345
2011-06-282732752682691,050,0001,345
2011-06-27273275272273839,0001,365
2011-06-242702762672751,240,0001,375
2011-06-23272272266268903,0001,340
2011-06-222762782702721,618,0001,360
2011-06-212662752662722,050,0001,360
2011-06-202702752622662,414,0001,330
2011-06-172802832592655,369,0001,325
2011-06-162552792552757,676,0001,375
2011-06-152582592522571,266,0001,285
2011-06-14255256249253906,0001,265
2011-06-132422542412541,082,0001,270
2011-06-102492522442451,090,0001,225
2011-06-09239246237245590,0001,225
2011-06-08239240235238553,0001,190
2011-06-07242244238240727,0001,200
2011-06-06244250239240532,0001,200
2011-06-03251255244246646,0001,230
2011-06-02248253247251728,0001,255
2011-06-01258258252256843,0001,280
2011-05-312542622532572,092,0001,285
2011-05-302482582462542,370,0001,270
2011-05-272422522412492,712,0001,245
2011-05-26242243234236840,0001,180
2011-05-25245247237239509,0001,195
2011-05-24236245236243499,0001,215
2011-05-23250250239239710,0001,195
2011-05-202442532442492,027,0001,245
2011-05-192432522432471,343,0001,235
2011-05-18237245233243645,0001,215
2011-05-17230238230235710,0001,175
2011-05-16236236227232962,0001,160
2011-05-132512512362381,557,0001,190
2011-05-12253256252253511,0001,265
2011-05-11260261254256526,0001,280
2011-05-10258262255259716,0001,295
2011-05-092622662572581,063,0001,290
2011-05-06257260254257842,0001,285
2011-05-022572652532632,072,0001,315
2011-04-282582622472512,805,0001,255
2011-04-272662682562572,508,0001,285
2011-04-2627027826326912,969,0001,345
2011-04-252402702382686,516,0001,340
2011-04-22233234230233308,0001,165
2011-04-21232236230234356,0001,170
2011-04-20229233226229449,0001,145
2011-04-19228230227229398,0001,145
2011-04-18228234224231577,0001,155
2011-04-15228230225229646,0001,145
2011-04-14220230220228482,0001,140
2011-04-13216224216220527,0001,100
2011-04-12227227221223391,0001,115
2011-04-11231232228231273,0001,155
2011-04-08221230219230561,0001,150
2011-04-07220227220222377,0001,110
2011-04-06228229215223876,0001,115
2011-04-05238239228232648,0001,160
2011-04-04248250240241444,0001,205
2011-04-01252254245247651,0001,235
2011-03-312552612492521,086,0001,260
2011-03-302352522332511,513,0001,255
2011-03-29225234221231804,0001,155
2011-03-28220225217225486,0001,125
2011-03-25229229215220665,0001,100
2011-03-24232233222225529,0001,125
2011-03-23234237227231608,0001,155
2011-03-222352402272341,095,0001,170
2011-03-18216224213221957,0001,105
2011-03-17182205179200849,0001,000
2011-03-161711921711921,370,000960
2011-03-152142171431702,474,000850
2011-03-142222502202222,198,0001,110
2011-03-11270273268270761,0001,350
2011-03-10280280271274893,0001,370
2011-03-09287287281281705,0001,405
2011-03-082922982812853,254,0001,425
2011-03-07287289283285665,0001,425
2011-03-042892922842902,026,0001,450
2011-03-032872942852873,466,0001,435
2011-03-022712912712834,922,0001,415
2011-03-01274274269271586,0001,355
2011-02-28261272261271726,0001,355
2011-02-25257261253261889,0001,305
2011-02-242682692552571,420,0001,285
2011-02-23270276268269948,0001,345
2011-02-22278278272273928,0001,365
2011-02-21279281277279609,0001,395
2011-02-182782842762801,017,0001,400
2011-02-172822822752781,044,0001,390
2011-02-16279282278281948,0001,405
2011-02-15283283278279712,0001,395
2011-02-142762822742811,062,0001,405
2011-02-102672762662721,858,0001,360
2011-02-092782802702732,095,0001,365
2011-02-082862862762771,433,0001,385
2011-02-072842902822851,922,0001,425
2011-02-042882922702853,841,0001,425
2011-02-032912942842852,400,0001,425
2011-02-022812902812863,188,0001,430
2011-02-012802842772771,150,0001,385
2011-01-312802822742811,854,0001,405
2011-01-282842882782842,333,0001,420
2011-01-272872892812872,929,0001,435
2011-01-262812982802865,782,0001,430
2011-01-252792882772852,815,0001,425
2011-01-242782812732782,920,0001,390
2011-01-212912912732795,440,0001,395
2011-01-202932952862903,782,0001,450
2011-01-193133132973015,775,0001,505
2011-01-1829731429731215,403,0001,560
2011-01-172962992922974,217,0001,485
2011-01-1429130228829610,879,0001,480
2011-01-1329229728129310,354,0001,465
2011-01-1230830928428513,851,0001,425
2011-01-1131531930531113,467,0001,555
2011-01-0730531630031326,381,0001,565
2011-01-0629731029329838,438,0001,490
2011-01-0522930122929837,570,0001,490
2011-01-042092252092222,373,0001,110

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