6507 シンフォニアテクノロジー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 179 | 180 | 177 | 178 | 359,000 | 890 |
| 2014-12-29 | 181 | 183 | 179 | 181 | 517,000 | 905 |
| 2014-12-26 | 180 | 182 | 179 | 180 | 326,000 | 900 |
| 2014-12-25 | 180 | 181 | 179 | 180 | 551,000 | 900 |
| 2014-12-24 | 180 | 181 | 179 | 181 | 863,000 | 905 |
| 2014-12-22 | 178 | 179 | 177 | 179 | 545,000 | 895 |
| 2014-12-19 | 178 | 178 | 176 | 178 | 594,000 | 890 |
| 2014-12-18 | 176 | 178 | 173 | 173 | 982,000 | 865 |
| 2014-12-17 | 167 | 174 | 166 | 171 | 704,000 | 855 |
| 2014-12-16 | 171 | 171 | 168 | 170 | 658,000 | 850 |
| 2014-12-15 | 173 | 175 | 170 | 173 | 471,000 | 865 |
| 2014-12-12 | 173 | 175 | 172 | 173 | 518,000 | 865 |
| 2014-12-11 | 170 | 174 | 169 | 171 | 555,000 | 855 |
| 2014-12-10 | 173 | 176 | 170 | 175 | 1,041,000 | 875 |
| 2014-12-09 | 173 | 177 | 173 | 173 | 700,000 | 865 |
| 2014-12-08 | 177 | 179 | 176 | 177 | 920,000 | 885 |
| 2014-12-05 | 176 | 178 | 173 | 178 | 652,000 | 890 |
| 2014-12-04 | 178 | 179 | 176 | 176 | 721,000 | 880 |
| 2014-12-03 | 180 | 181 | 178 | 178 | 1,116,000 | 890 |
| 2014-12-02 | 177 | 184 | 176 | 180 | 3,390,000 | 900 |
| 2014-12-01 | 174 | 176 | 173 | 175 | 719,000 | 875 |
| 2014-11-28 | 173 | 176 | 172 | 172 | 649,000 | 860 |
| 2014-11-27 | 174 | 176 | 172 | 173 | 1,013,000 | 865 |
| 2014-11-26 | 178 | 182 | 170 | 172 | 2,391,000 | 860 |
| 2014-11-25 | 169 | 177 | 169 | 176 | 3,648,000 | 880 |
| 2014-11-21 | 163 | 169 | 162 | 169 | 934,000 | 845 |
| 2014-11-20 | 163 | 164 | 162 | 163 | 327,000 | 815 |
| 2014-11-19 | 164 | 166 | 161 | 161 | 621,000 | 805 |
| 2014-11-18 | 162 | 166 | 162 | 166 | 485,000 | 830 |
| 2014-11-17 | 165 | 165 | 162 | 162 | 466,000 | 810 |
| 2014-11-14 | 162 | 166 | 162 | 165 | 807,000 | 825 |
| 2014-11-13 | 160 | 163 | 159 | 162 | 464,000 | 810 |
| 2014-11-12 | 161 | 163 | 160 | 160 | 424,000 | 800 |
| 2014-11-11 | 163 | 163 | 160 | 162 | 325,000 | 810 |
| 2014-11-10 | 160 | 164 | 159 | 164 | 340,000 | 820 |
| 2014-11-07 | 161 | 162 | 159 | 160 | 292,000 | 800 |
| 2014-11-06 | 162 | 162 | 158 | 161 | 406,000 | 805 |
| 2014-11-05 | 161 | 163 | 160 | 162 | 516,000 | 810 |
| 2014-11-04 | 163 | 164 | 160 | 161 | 573,000 | 805 |
| 2014-10-31 | 158 | 161 | 156 | 161 | 638,000 | 805 |
| 2014-10-30 | 156 | 159 | 156 | 157 | 855,000 | 785 |
| 2014-10-29 | 155 | 159 | 155 | 159 | 327,000 | 795 |
| 2014-10-28 | 156 | 156 | 153 | 155 | 188,000 | 775 |
| 2014-10-27 | 157 | 157 | 155 | 156 | 250,000 | 780 |
| 2014-10-24 | 155 | 157 | 153 | 157 | 514,000 | 785 |
| 2014-10-23 | 150 | 154 | 150 | 154 | 623,000 | 770 |
| 2014-10-22 | 149 | 151 | 147 | 149 | 698,000 | 745 |
| 2014-10-21 | 156 | 157 | 145 | 147 | 1,356,000 | 735 |
| 2014-10-20 | 151 | 159 | 151 | 159 | 713,000 | 795 |
| 2014-10-17 | 151 | 151 | 147 | 148 | 409,000 | 740 |
| 2014-10-16 | 149 | 151 | 148 | 148 | 476,000 | 740 |
| 2014-10-15 | 149 | 151 | 149 | 150 | 463,000 | 750 |
| 2014-10-14 | 152 | 153 | 149 | 149 | 698,000 | 745 |
| 2014-10-10 | 155 | 156 | 153 | 154 | 613,000 | 770 |
| 2014-10-09 | 160 | 162 | 156 | 156 | 390,000 | 780 |
| 2014-10-08 | 156 | 161 | 156 | 160 | 550,000 | 800 |
| 2014-10-07 | 161 | 161 | 158 | 159 | 234,000 | 795 |
| 2014-10-06 | 160 | 161 | 159 | 160 | 658,000 | 800 |
| 2014-10-03 | 156 | 156 | 154 | 156 | 379,000 | 780 |
| 2014-10-02 | 158 | 158 | 155 | 156 | 556,000 | 780 |
| 2014-10-01 | 160 | 162 | 159 | 159 | 330,000 | 795 |
| 2014-09-30 | 163 | 163 | 160 | 161 | 306,000 | 805 |
| 2014-09-29 | 163 | 163 | 161 | 163 | 227,000 | 815 |
| 2014-09-26 | 161 | 162 | 160 | 161 | 272,000 | 805 |
| 2014-09-25 | 162 | 163 | 160 | 162 | 280,000 | 810 |
| 2014-09-24 | 160 | 162 | 160 | 161 | 223,000 | 805 |
| 2014-09-22 | 164 | 164 | 161 | 163 | 230,000 | 815 |
| 2014-09-19 | 162 | 163 | 161 | 163 | 331,000 | 815 |
| 2014-09-18 | 161 | 162 | 160 | 162 | 448,000 | 810 |
| 2014-09-17 | 164 | 164 | 160 | 160 | 544,000 | 800 |
| 2014-09-16 | 164 | 164 | 162 | 164 | 224,000 | 820 |
| 2014-09-12 | 163 | 164 | 162 | 164 | 554,000 | 820 |
| 2014-09-11 | 164 | 165 | 162 | 162 | 488,000 | 810 |
| 2014-09-10 | 164 | 165 | 162 | 163 | 734,000 | 815 |
| 2014-09-09 | 168 | 169 | 164 | 166 | 695,000 | 830 |
| 2014-09-08 | 170 | 171 | 161 | 167 | 3,361,000 | 835 |
| 2014-09-05 | 160 | 160 | 158 | 158 | 131,000 | 790 |
| 2014-09-04 | 160 | 161 | 159 | 160 | 184,000 | 800 |
| 2014-09-03 | 162 | 162 | 159 | 161 | 347,000 | 805 |
| 2014-09-02 | 159 | 162 | 158 | 162 | 367,000 | 810 |
| 2014-09-01 | 159 | 160 | 158 | 159 | 300,000 | 795 |
| 2014-08-29 | 158 | 159 | 156 | 157 | 396,000 | 785 |
| 2014-08-28 | 158 | 160 | 157 | 160 | 377,000 | 800 |
| 2014-08-27 | 157 | 158 | 156 | 158 | 130,000 | 790 |
| 2014-08-26 | 159 | 159 | 156 | 157 | 387,000 | 785 |
| 2014-08-25 | 155 | 158 | 154 | 158 | 368,000 | 790 |
| 2014-08-22 | 156 | 156 | 154 | 154 | 196,000 | 770 |
| 2014-08-21 | 156 | 157 | 154 | 156 | 280,000 | 780 |
| 2014-08-20 | 155 | 156 | 154 | 156 | 308,000 | 780 |
| 2014-08-19 | 155 | 155 | 154 | 155 | 239,000 | 775 |
| 2014-08-18 | 154 | 154 | 152 | 153 | 495,000 | 765 |
| 2014-08-15 | 155 | 156 | 153 | 153 | 513,000 | 765 |
| 2014-08-14 | 153 | 155 | 152 | 155 | 225,000 | 775 |
| 2014-08-13 | 153 | 153 | 150 | 152 | 736,000 | 760 |
| 2014-08-12 | 155 | 156 | 152 | 152 | 616,000 | 760 |
| 2014-08-11 | 158 | 158 | 155 | 155 | 365,000 | 775 |
| 2014-08-08 | 158 | 158 | 153 | 154 | 674,000 | 770 |
| 2014-08-07 | 158 | 161 | 157 | 161 | 230,000 | 805 |
| 2014-08-06 | 161 | 161 | 158 | 158 | 467,000 | 790 |
| 2014-08-05 | 165 | 165 | 161 | 161 | 780,000 | 805 |
| 2014-08-04 | 166 | 166 | 163 | 164 | 339,000 | 820 |
| 2014-08-01 | 167 | 168 | 165 | 166 | 419,000 | 830 |
| 2014-07-31 | 168 | 170 | 167 | 170 | 753,000 | 850 |
| 2014-07-30 | 168 | 168 | 166 | 167 | 243,000 | 835 |
| 2014-07-29 | 168 | 169 | 167 | 168 | 285,000 | 840 |
| 2014-07-28 | 167 | 169 | 166 | 168 | 557,000 | 840 |
| 2014-07-25 | 165 | 167 | 165 | 167 | 256,000 | 835 |
| 2014-07-24 | 165 | 166 | 164 | 164 | 263,000 | 820 |
| 2014-07-23 | 165 | 167 | 165 | 165 | 177,000 | 825 |
| 2014-07-22 | 164 | 165 | 163 | 165 | 197,000 | 825 |
| 2014-07-18 | 162 | 165 | 160 | 163 | 395,000 | 815 |
| 2014-07-17 | 168 | 168 | 165 | 165 | 585,000 | 825 |
| 2014-07-16 | 167 | 169 | 167 | 167 | 462,000 | 835 |
| 2014-07-15 | 168 | 169 | 167 | 167 | 419,000 | 835 |
| 2014-07-14 | 164 | 167 | 163 | 167 | 375,000 | 835 |
| 2014-07-11 | 163 | 164 | 162 | 164 | 339,000 | 820 |
| 2014-07-10 | 168 | 168 | 163 | 164 | 548,000 | 820 |
| 2014-07-09 | 168 | 171 | 166 | 167 | 518,000 | 835 |
| 2014-07-08 | 167 | 173 | 165 | 171 | 981,000 | 855 |
| 2014-07-07 | 169 | 170 | 167 | 167 | 648,000 | 835 |
| 2014-07-04 | 166 | 169 | 165 | 169 | 913,000 | 845 |
| 2014-07-03 | 164 | 165 | 162 | 165 | 399,000 | 825 |
| 2014-07-02 | 164 | 165 | 163 | 164 | 331,000 | 820 |
| 2014-07-01 | 162 | 165 | 161 | 163 | 702,000 | 815 |
| 2014-06-30 | 162 | 162 | 160 | 161 | 350,000 | 805 |
| 2014-06-27 | 163 | 163 | 160 | 161 | 267,000 | 805 |
| 2014-06-26 | 161 | 163 | 160 | 162 | 294,000 | 810 |
| 2014-06-25 | 161 | 162 | 160 | 161 | 222,000 | 805 |
| 2014-06-24 | 162 | 163 | 161 | 161 | 425,000 | 805 |
| 2014-06-23 | 164 | 164 | 162 | 163 | 368,000 | 815 |
| 2014-06-20 | 165 | 165 | 163 | 164 | 435,000 | 820 |
| 2014-06-19 | 164 | 165 | 162 | 165 | 609,000 | 825 |
| 2014-06-18 | 163 | 164 | 161 | 164 | 375,000 | 820 |
| 2014-06-17 | 162 | 163 | 160 | 163 | 368,000 | 815 |
| 2014-06-16 | 163 | 163 | 160 | 161 | 418,000 | 805 |
| 2014-06-13 | 161 | 162 | 160 | 161 | 553,000 | 805 |
| 2014-06-12 | 161 | 163 | 159 | 161 | 813,000 | 805 |
| 2014-06-11 | 160 | 163 | 160 | 163 | 1,061,000 | 815 |
| 2014-06-10 | 155 | 160 | 155 | 159 | 1,243,000 | 795 |
| 2014-06-09 | 158 | 158 | 155 | 155 | 491,000 | 775 |
| 2014-06-06 | 158 | 158 | 155 | 158 | 354,000 | 790 |
| 2014-06-05 | 156 | 159 | 154 | 157 | 715,000 | 785 |
| 2014-06-04 | 154 | 156 | 153 | 155 | 318,000 | 775 |
| 2014-06-03 | 154 | 155 | 152 | 154 | 487,000 | 770 |
| 2014-06-02 | 150 | 153 | 150 | 153 | 515,000 | 765 |
| 2014-05-30 | 152 | 153 | 149 | 150 | 1,568,000 | 750 |
| 2014-05-29 | 151 | 152 | 149 | 150 | 379,000 | 750 |
| 2014-05-28 | 152 | 152 | 150 | 151 | 371,000 | 755 |
| 2014-05-27 | 153 | 153 | 151 | 151 | 192,000 | 755 |
| 2014-05-26 | 152 | 153 | 151 | 153 | 216,000 | 765 |
| 2014-05-23 | 150 | 153 | 149 | 151 | 170,000 | 755 |
| 2014-05-22 | 148 | 151 | 148 | 149 | 153,000 | 745 |
| 2014-05-21 | 148 | 149 | 146 | 147 | 311,000 | 735 |
| 2014-05-20 | 149 | 151 | 147 | 149 | 376,000 | 745 |
| 2014-05-19 | 152 | 152 | 149 | 149 | 215,000 | 745 |
| 2014-05-16 | 152 | 152 | 151 | 151 | 273,000 | 755 |
| 2014-05-15 | 155 | 155 | 153 | 154 | 317,000 | 770 |
| 2014-05-14 | 156 | 157 | 155 | 157 | 154,000 | 785 |
| 2014-05-13 | 157 | 157 | 155 | 157 | 120,000 | 785 |
| 2014-05-12 | 157 | 158 | 154 | 154 | 290,000 | 770 |
| 2014-05-09 | 154 | 160 | 153 | 157 | 421,000 | 785 |
| 2014-05-08 | 155 | 156 | 154 | 154 | 80,000 | 770 |
| 2014-05-07 | 155 | 156 | 153 | 153 | 448,000 | 765 |
| 2014-05-02 | 159 | 159 | 158 | 159 | 103,000 | 795 |
| 2014-05-01 | 158 | 160 | 156 | 157 | 180,000 | 785 |
| 2014-04-30 | 160 | 160 | 156 | 157 | 241,000 | 785 |
| 2014-04-28 | 162 | 162 | 159 | 160 | 144,000 | 800 |
| 2014-04-25 | 162 | 162 | 160 | 162 | 121,000 | 810 |
| 2014-04-24 | 160 | 162 | 160 | 160 | 225,000 | 800 |
| 2014-04-23 | 159 | 161 | 156 | 159 | 455,000 | 795 |
| 2014-04-22 | 158 | 158 | 156 | 156 | 65,000 | 780 |
| 2014-04-21 | 157 | 158 | 156 | 157 | 97,000 | 785 |
| 2014-04-18 | 158 | 158 | 156 | 157 | 99,000 | 785 |
| 2014-04-17 | 157 | 158 | 155 | 157 | 163,000 | 785 |
| 2014-04-16 | 156 | 157 | 154 | 156 | 145,000 | 780 |
| 2014-04-15 | 155 | 155 | 153 | 154 | 122,000 | 770 |
| 2014-04-14 | 152 | 155 | 152 | 153 | 101,000 | 765 |
| 2014-04-11 | 154 | 155 | 153 | 153 | 256,000 | 765 |
| 2014-04-10 | 157 | 158 | 154 | 155 | 426,000 | 775 |
| 2014-04-09 | 158 | 158 | 155 | 155 | 371,000 | 775 |
| 2014-04-08 | 160 | 160 | 158 | 158 | 223,000 | 790 |
| 2014-04-07 | 161 | 162 | 159 | 160 | 137,000 | 800 |
| 2014-04-04 | 162 | 162 | 160 | 161 | 150,000 | 805 |
| 2014-04-03 | 163 | 164 | 161 | 162 | 190,000 | 810 |
| 2014-04-02 | 163 | 165 | 162 | 163 | 297,000 | 815 |
| 2014-04-01 | 163 | 164 | 162 | 164 | 218,000 | 820 |
| 2014-03-31 | 163 | 164 | 160 | 162 | 174,000 | 810 |
| 2014-03-28 | 161 | 163 | 159 | 161 | 214,000 | 805 |
| 2014-03-27 | 158 | 160 | 157 | 159 | 272,000 | 795 |
| 2014-03-26 | 159 | 161 | 159 | 160 | 169,000 | 800 |
| 2014-03-25 | 158 | 160 | 157 | 158 | 209,000 | 790 |
| 2014-03-24 | 156 | 160 | 156 | 156 | 483,000 | 780 |
| 2014-03-20 | 160 | 160 | 156 | 157 | 535,000 | 785 |
| 2014-03-19 | 160 | 160 | 159 | 159 | 199,000 | 795 |
| 2014-03-18 | 161 | 161 | 159 | 160 | 190,000 | 800 |
| 2014-03-17 | 160 | 161 | 158 | 159 | 439,000 | 795 |
| 2014-03-14 | 163 | 163 | 160 | 160 | 820,000 | 800 |
| 2014-03-13 | 167 | 169 | 164 | 164 | 658,000 | 820 |
| 2014-03-12 | 171 | 171 | 165 | 168 | 2,433,000 | 840 |
| 2014-03-11 | 164 | 164 | 162 | 162 | 101,000 | 810 |
| 2014-03-10 | 164 | 165 | 162 | 163 | 190,000 | 815 |
| 2014-03-07 | 164 | 165 | 162 | 163 | 282,000 | 815 |
| 2014-03-06 | 162 | 164 | 161 | 163 | 170,000 | 815 |
| 2014-03-05 | 163 | 163 | 161 | 161 | 241,000 | 805 |
| 2014-03-04 | 159 | 162 | 159 | 161 | 186,000 | 805 |
| 2014-03-03 | 162 | 162 | 157 | 159 | 445,000 | 795 |
| 2014-02-28 | 164 | 164 | 161 | 162 | 314,000 | 810 |
| 2014-02-27 | 166 | 166 | 162 | 162 | 312,000 | 810 |
| 2014-02-26 | 167 | 169 | 166 | 166 | 447,000 | 830 |
| 2014-02-25 | 162 | 167 | 162 | 167 | 608,000 | 835 |
| 2014-02-24 | 160 | 163 | 160 | 161 | 404,000 | 805 |
| 2014-02-21 | 162 | 163 | 160 | 161 | 1,067,000 | 805 |
| 2014-02-20 | 161 | 171 | 159 | 160 | 2,005,000 | 800 |
| 2014-02-19 | 162 | 164 | 160 | 161 | 398,000 | 805 |
| 2014-02-18 | 163 | 166 | 162 | 165 | 305,000 | 825 |
| 2014-02-17 | 159 | 164 | 157 | 162 | 567,000 | 810 |
| 2014-02-14 | 159 | 161 | 156 | 159 | 597,000 | 795 |
| 2014-02-13 | 162 | 162 | 159 | 159 | 267,000 | 795 |
| 2014-02-12 | 163 | 164 | 162 | 163 | 305,000 | 815 |
| 2014-02-10 | 163 | 164 | 161 | 162 | 386,000 | 810 |
| 2014-02-07 | 160 | 163 | 159 | 161 | 540,000 | 805 |
| 2014-02-06 | 156 | 159 | 155 | 156 | 332,000 | 780 |
| 2014-02-05 | 155 | 157 | 152 | 155 | 665,000 | 775 |
| 2014-02-04 | 155 | 156 | 151 | 152 | 1,486,000 | 760 |
| 2014-02-03 | 164 | 164 | 160 | 160 | 424,000 | 800 |
| 2014-01-31 | 168 | 168 | 162 | 165 | 484,000 | 825 |
| 2014-01-30 | 168 | 168 | 165 | 166 | 595,000 | 830 |
| 2014-01-29 | 169 | 170 | 168 | 170 | 358,000 | 850 |
| 2014-01-28 | 168 | 170 | 167 | 167 | 543,000 | 835 |
| 2014-01-27 | 167 | 170 | 166 | 167 | 735,000 | 835 |
| 2014-01-24 | 171 | 173 | 170 | 171 | 712,000 | 855 |
| 2014-01-23 | 177 | 178 | 174 | 174 | 317,000 | 870 |
| 2014-01-22 | 177 | 178 | 174 | 177 | 795,000 | 885 |
| 2014-01-21 | 180 | 182 | 176 | 178 | 1,252,000 | 890 |
| 2014-01-20 | 180 | 181 | 178 | 180 | 830,000 | 900 |
| 2014-01-17 | 180 | 181 | 176 | 179 | 1,694,000 | 895 |
| 2014-01-16 | 183 | 185 | 178 | 180 | 2,982,000 | 900 |
| 2014-01-15 | 174 | 180 | 174 | 179 | 1,553,000 | 895 |
| 2014-01-14 | 173 | 176 | 170 | 173 | 1,375,000 | 865 |
| 2014-01-10 | 172 | 176 | 171 | 176 | 1,394,000 | 880 |
| 2014-01-09 | 173 | 174 | 170 | 172 | 1,069,000 | 860 |
| 2014-01-08 | 167 | 173 | 167 | 173 | 1,856,000 | 865 |
| 2014-01-07 | 168 | 168 | 165 | 166 | 932,000 | 830 |
| 2014-01-06 | 170 | 170 | 166 | 167 | 1,045,000 | 835 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株