6507 シンフォニアテクノロジー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	162	164	160	163	236,000	815
2012-12-27	158	161	158	160	259,000	800
2012-12-26	154	158	153	157	275,000	785
2012-12-25	156	156	152	154	256,000	770
2012-12-21	158	158	152	155	227,000	775
2012-12-20	157	159	155	157	248,000	785
2012-12-19	155	159	155	159	364,000	795
2012-12-18	153	154	151	154	259,000	770
2012-12-17	157	158	153	153	207,000	765
2012-12-14	150	153	150	153	386,000	765
2012-12-13	150	152	149	151	353,000	755
2012-12-12	146	152	146	148	258,000	740
2012-12-11	148	148	144	146	208,000	730
2012-12-10	148	150	148	148	178,000	740
2012-12-07	149	149	147	148	186,000	740
2012-12-06	145	149	144	149	315,000	745
2012-12-05	142	145	142	145	94,000	725
2012-12-04	145	145	142	143	94,000	715
2012-12-03	141	143	141	142	147,000	710
2012-11-30	145	146	143	143	108,000	715
2012-11-29	143	145	141	145	139,000	725
2012-11-28	146	146	143	143	206,000	715
2012-11-27	147	148	146	148	138,000	740
2012-11-26	145	148	145	148	282,000	740
2012-11-22	143	145	143	144	282,000	720
2012-11-21	142	145	142	143	212,000	715
2012-11-20	144	144	141	142	204,000	710
2012-11-19	142	143	141	143	271,000	715
2012-11-16	139	141	137	140	480,000	700
2012-11-15	137	140	137	139	401,000	695
2012-11-14	134	138	134	137	290,000	685
2012-11-13	136	137	132	134	368,000	670
2012-11-12	134	137	134	135	348,000	675
2012-11-09	134	134	132	133	142,000	665
2012-11-08	133	137	132	136	251,000	680
2012-11-07	134	135	133	133	72,000	665
2012-11-06	135	135	132	132	114,000	660
2012-11-05	136	136	135	136	78,000	680
2012-11-02	136	137	135	136	139,000	680
2012-11-01	133	135	133	135	126,000	675
2012-10-31	131	135	131	133	371,000	665
2012-10-30	134	135	131	131	326,000	655
2012-10-29	138	139	133	135	322,000	675
2012-10-26	138	141	136	138	429,000	690
2012-10-25	137	139	137	138	290,000	690
2012-10-24	139	141	138	140	148,000	700
2012-10-23	142	143	140	141	214,000	705
2012-10-22	139	143	137	143	250,000	715
2012-10-19	143	145	141	142	197,000	710
2012-10-18	139	143	139	143	249,000	715
2012-10-17	141	143	138	139	212,000	695
2012-10-16	138	142	138	141	235,000	705
2012-10-15	137	138	133	138	244,000	690
2012-10-12	141	142	136	137	313,000	685
2012-10-11	142	143	141	141	104,000	705
2012-10-10	143	144	142	142	203,000	710
2012-10-09	145	145	143	143	69,000	715
2012-10-05	145	146	143	145	83,000	725
2012-10-04	141	144	141	144	109,000	720
2012-10-03	141	146	141	143	152,000	715
2012-10-02	143	145	142	142	101,000	710
2012-10-01	147	147	142	143	110,000	715
2012-09-28	148	148	146	147	173,000	735
2012-09-27	145	148	145	146	220,000	730
2012-09-26	146	150	145	149	223,000	745
2012-09-25	143	146	143	146	186,000	730
2012-09-24	143	144	143	144	201,000	720
2012-09-21	145	146	144	144	125,000	720
2012-09-20	150	150	145	146	176,000	730
2012-09-19	149	152	148	149	293,000	745
2012-09-18	149	152	148	149	377,000	745
2012-09-14	146	149	146	148	285,000	740
2012-09-13	145	146	143	144	248,000	720
2012-09-12	144	147	144	147	230,000	735
2012-09-11	144	144	142	142	158,000	710
2012-09-10	145	147	144	146	113,000	730
2012-09-07	147	148	143	145	399,000	725
2012-09-06	144	145	141	145	207,000	725
2012-09-05	148	150	142	142	333,000	710
2012-09-04	148	149	146	147	97,000	735
2012-09-03	147	149	144	147	189,000	735
2012-08-31	145	149	145	146	239,000	730
2012-08-30	151	151	146	146	377,000	730
2012-08-29	150	153	150	153	191,000	765
2012-08-28	158	158	152	152	258,000	760
2012-08-27	160	161	158	158	200,000	790
2012-08-24	160	161	157	159	343,000	795
2012-08-23	158	163	158	163	235,000	815
2012-08-22	168	172	160	162	1,245,000	810
2012-08-21	155	163	154	161	333,000	805
2012-08-20	160	160	156	156	195,000	780
2012-08-17	160	160	158	159	196,000	795
2012-08-16	152	157	152	157	158,000	785
2012-08-15	156	156	151	152	292,000	760
2012-08-14	153	157	153	156	218,000	780
2012-08-13	153	154	152	153	53,000	765
2012-08-10	155	156	150	154	202,000	770
2012-08-09	157	157	155	157	74,000	785
2012-08-08	155	158	155	157	375,000	785
2012-08-07	154	154	152	154	127,000	770
2012-08-06	155	156	153	155	226,000	775
2012-08-03	162	162	150	155	670,000	775
2012-08-02	167	168	163	164	161,000	820
2012-08-01	167	167	163	167	174,000	835
2012-07-31	167	168	164	167	324,000	835
2012-07-30	162	164	160	164	213,000	820
2012-07-27	154	158	153	158	192,000	790
2012-07-26	151	154	150	153	173,000	765
2012-07-25	152	154	148	149	184,000	745
2012-07-24	151	152	147	152	264,000	760
2012-07-23	154	156	151	151	165,000	755
2012-07-20	163	164	157	158	298,000	790
2012-07-19	165	167	163	164	239,000	820
2012-07-18	172	173	162	163	438,000	815
2012-07-17	173	174	172	173	274,000	865
2012-07-13	165	173	165	171	279,000	855
2012-07-12	173	173	166	167	473,000	835
2012-07-11	171	173	165	172	473,000	860
2012-07-10	179	182	171	172	1,482,000	860
2012-07-09	167	179	167	175	973,000	875
2012-07-06	175	176	169	169	535,000	845
2012-07-05	178	179	173	174	1,059,000	870
2012-07-04	169	181	169	180	1,726,000	900
2012-07-03	164	170	164	169	450,000	845
2012-07-02	165	168	163	166	521,000	830
2012-06-29	159	162	157	162	277,000	810
2012-06-28	160	162	157	159	287,000	795
2012-06-27	156	160	154	160	219,000	800
2012-06-26	158	159	153	155	459,000	775
2012-06-25	162	164	159	160	710,000	800
2012-06-22	158	160	158	159	321,000	795
2012-06-21	159	161	157	161	296,000	805
2012-06-20	155	159	154	159	534,000	795
2012-06-19	153	158	152	153	332,000	765
2012-06-18	154	155	152	154	187,000	770
2012-06-15	154	154	147	149	231,000	745
2012-06-14	152	155	152	154	172,000	770
2012-06-13	155	155	153	153	127,000	765
2012-06-12	151	154	150	154	173,000	770
2012-06-11	155	156	152	152	167,000	760
2012-06-08	153	154	150	152	413,000	760
2012-06-07	155	155	151	152	155,000	760
2012-06-06	148	154	147	151	246,000	755
2012-06-05	143	148	142	147	206,000	735
2012-06-04	143	145	141	143	289,000	715
2012-06-01	150	150	147	149	201,000	745
2012-05-31	146	153	145	153	518,000	765
2012-05-30	152	153	147	153	376,000	765
2012-05-29	141	153	140	153	460,000	765
2012-05-28	141	143	141	141	184,000	705
2012-05-25	142	142	141	141	165,000	705
2012-05-24	143	144	141	141	203,000	705
2012-05-23	147	147	141	141	257,000	705
2012-05-22	150	150	145	146	223,000	730
2012-05-21	143	146	143	146	212,000	730
2012-05-18	144	144	141	143	300,000	715
2012-05-17	141	150	141	149	238,000	745
2012-05-16	143	144	141	141	241,000	705
2012-05-15	148	149	141	144	520,000	720
2012-05-14	154	156	150	152	429,000	760
2012-05-11	160	160	153	153	631,000	765
2012-05-10	157	160	156	158	428,000	790
2012-05-09	165	165	157	159	568,000	795
2012-05-08	163	168	163	168	274,000	840
2012-05-07	168	168	161	162	587,000	810
2012-05-02	177	179	171	172	443,000	860
2012-05-01	176	177	174	176	621,000	880
2012-04-27	181	182	175	177	1,132,000	885
2012-04-26	168	185	168	181	2,880,000	905
2012-04-25	165	167	164	166	196,000	830
2012-04-24	168	168	163	163	237,000	815
2012-04-23	167	173	167	169	566,000	845
2012-04-20	166	168	165	166	59,000	830
2012-04-19	172	172	166	166	169,000	830
2012-04-18	169	171	168	171	184,000	855
2012-04-17	167	169	166	167	150,000	835
2012-04-16	169	169	166	166	305,000	830
2012-04-13	165	167	164	165	217,000	825
2012-04-12	161	166	161	166	242,000	830
2012-04-11	159	162	158	161	167,000	805
2012-04-10	165	165	162	162	208,000	810
2012-04-09	164	165	162	163	279,000	815
2012-04-06	170	170	167	168	341,000	840
2012-04-05	171	173	170	173	143,000	865
2012-04-04	176	177	170	173	304,000	865
2012-04-03	180	180	176	178	298,000	890
2012-04-02	182	182	180	180	258,000	900
2012-03-30	182	182	180	180	201,000	900
2012-03-29	181	183	181	182	218,000	910
2012-03-28	181	182	180	182	177,000	910
2012-03-27	181	183	181	183	311,000	915
2012-03-26	183	183	180	180	309,000	900
2012-03-23	182	182	179	181	449,000	905
2012-03-22	182	187	180	184	1,435,000	920
2012-03-21	180	181	179	179	236,000	895
2012-03-19	182	182	180	180	249,000	900
2012-03-16	181	182	179	180	280,000	900
2012-03-15	183	185	181	181	408,000	905
2012-03-14	181	184	180	182	588,000	910
2012-03-13	179	180	178	178	123,000	890
2012-03-12	182	183	178	179	308,000	895
2012-03-09	180	182	179	180	614,000	900
2012-03-08	178	180	177	179	391,000	895
2012-03-07	179	179	177	178	227,000	890
2012-03-06	183	184	179	180	230,000	900
2012-03-05	184	186	183	183	198,000	915
2012-03-02	183	185	181	184	305,000	920
2012-03-01	184	186	180	181	363,000	905
2012-02-29	188	190	184	185	644,000	925
2012-02-28	188	189	184	189	735,000	945
2012-02-27	194	194	190	190	557,000	950
2012-02-24	190	194	189	193	1,022,000	965
2012-02-23	189	190	188	189	585,000	945
2012-02-22	188	192	186	191	859,000	955
2012-02-21	189	189	186	188	360,000	940
2012-02-20	189	189	186	187	544,000	935
2012-02-17	190	190	187	187	625,000	935
2012-02-16	188	192	185	186	2,044,000	930
2012-02-15	189	190	183	186	4,928,000	930
2012-02-14	175	175	171	174	286,000	870
2012-02-13	173	175	172	173	212,000	865
2012-02-10	179	179	173	173	432,000	865
2012-02-09	177	179	174	177	519,000	885
2012-02-08	174	179	173	179	476,000	895
2012-02-07	173	183	172	174	1,254,000	870
2012-02-06	175	175	171	172	448,000	860
2012-02-03	176	176	174	174	153,000	870
2012-02-02	181	181	175	176	477,000	880
2012-02-01	180	189	177	181	1,419,000	905
2012-01-31	178	180	175	177	461,000	885
2012-01-30	181	183	180	181	228,000	905
2012-01-27	183	184	180	181	429,000	905
2012-01-26	189	189	184	185	464,000	925
2012-01-25	188	189	184	187	706,000	935
2012-01-24	190	191	184	186	1,191,000	930
2012-01-23	180	194	177	189	3,884,000	945
2012-01-20	172	203	172	182	6,098,000	910
2012-01-19	162	168	161	167	617,000	835
2012-01-18	158	166	157	161	637,000	805
2012-01-17	159	160	157	160	218,000	800
2012-01-16	163	164	159	160	149,000	800
2012-01-13	166	167	161	163	304,000	815
2012-01-12	159	173	159	166	1,294,000	830
2012-01-11	160	160	157	158	198,000	790
2012-01-10	163	164	158	158	159,000	790
2012-01-06	164	165	161	163	198,000	815
2012-01-05	165	165	161	163	128,000	815
2012-01-04	161	165	160	164	368,000	820

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31