6507 シンフォニアテクノロジー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 195 | 198 | 195 | 198 | 245,000 | 990 |
| 2015-12-29 | 194 | 194 | 190 | 194 | 233,000 | 970 |
| 2015-12-28 | 188 | 194 | 188 | 194 | 271,000 | 970 |
| 2015-12-25 | 188 | 190 | 187 | 188 | 344,000 | 940 |
| 2015-12-24 | 192 | 194 | 189 | 189 | 572,000 | 945 |
| 2015-12-22 | 194 | 194 | 191 | 193 | 418,000 | 965 |
| 2015-12-21 | 194 | 195 | 191 | 194 | 353,000 | 970 |
| 2015-12-18 | 199 | 203 | 195 | 196 | 546,000 | 980 |
| 2015-12-17 | 195 | 200 | 195 | 198 | 436,000 | 990 |
| 2015-12-16 | 193 | 196 | 192 | 194 | 442,000 | 970 |
| 2015-12-15 | 197 | 197 | 191 | 192 | 321,000 | 960 |
| 2015-12-14 | 193 | 197 | 192 | 196 | 587,000 | 980 |
| 2015-12-11 | 195 | 198 | 195 | 197 | 728,000 | 985 |
| 2015-12-10 | 201 | 201 | 196 | 197 | 512,000 | 985 |
| 2015-12-09 | 199 | 202 | 198 | 201 | 546,000 | 1,005 |
| 2015-12-08 | 207 | 207 | 200 | 201 | 915,000 | 1,005 |
| 2015-12-07 | 208 | 210 | 207 | 207 | 253,000 | 1,035 |
| 2015-12-04 | 208 | 210 | 205 | 208 | 469,000 | 1,040 |
| 2015-12-03 | 209 | 210 | 207 | 207 | 599,000 | 1,035 |
| 2015-12-02 | 215 | 215 | 207 | 210 | 711,000 | 1,050 |
| 2015-12-01 | 209 | 215 | 209 | 212 | 943,000 | 1,060 |
| 2015-11-30 | 207 | 211 | 205 | 211 | 757,000 | 1,055 |
| 2015-11-27 | 212 | 212 | 205 | 207 | 899,000 | 1,035 |
| 2015-11-26 | 213 | 213 | 210 | 212 | 489,000 | 1,060 |
| 2015-11-25 | 213 | 214 | 212 | 213 | 184,000 | 1,065 |
| 2015-11-24 | 213 | 215 | 212 | 214 | 214,000 | 1,070 |
| 2015-11-20 | 218 | 218 | 214 | 215 | 238,000 | 1,075 |
| 2015-11-19 | 218 | 221 | 215 | 216 | 793,000 | 1,080 |
| 2015-11-18 | 216 | 216 | 210 | 210 | 578,000 | 1,050 |
| 2015-11-17 | 219 | 220 | 215 | 216 | 476,000 | 1,080 |
| 2015-11-16 | 216 | 220 | 214 | 218 | 653,000 | 1,090 |
| 2015-11-13 | 215 | 221 | 214 | 220 | 813,000 | 1,100 |
| 2015-11-12 | 211 | 217 | 211 | 217 | 803,000 | 1,085 |
| 2015-11-11 | 209 | 214 | 205 | 212 | 641,000 | 1,060 |
| 2015-11-10 | 206 | 210 | 206 | 210 | 288,000 | 1,050 |
| 2015-11-09 | 206 | 208 | 206 | 207 | 303,000 | 1,035 |
| 2015-11-06 | 207 | 210 | 204 | 205 | 504,000 | 1,025 |
| 2015-11-05 | 206 | 208 | 206 | 207 | 251,000 | 1,035 |
| 2015-11-04 | 209 | 211 | 205 | 206 | 475,000 | 1,030 |
| 2015-11-02 | 210 | 210 | 205 | 206 | 382,000 | 1,030 |
| 2015-10-30 | 210 | 214 | 209 | 210 | 827,000 | 1,050 |
| 2015-10-29 | 208 | 210 | 206 | 210 | 844,000 | 1,050 |
| 2015-10-28 | 203 | 207 | 203 | 205 | 297,000 | 1,025 |
| 2015-10-27 | 207 | 208 | 201 | 202 | 527,000 | 1,010 |
| 2015-10-26 | 209 | 210 | 204 | 208 | 1,061,000 | 1,040 |
| 2015-10-23 | 196 | 207 | 193 | 205 | 2,559,000 | 1,025 |
| 2015-10-22 | 193 | 196 | 189 | 192 | 497,000 | 960 |
| 2015-10-21 | 186 | 195 | 186 | 195 | 475,000 | 975 |
| 2015-10-20 | 184 | 188 | 183 | 187 | 361,000 | 935 |
| 2015-10-19 | 186 | 187 | 183 | 184 | 237,000 | 920 |
| 2015-10-16 | 189 | 189 | 185 | 185 | 185,000 | 925 |
| 2015-10-15 | 184 | 188 | 183 | 187 | 236,000 | 935 |
| 2015-10-14 | 189 | 189 | 184 | 184 | 231,000 | 920 |
| 2015-10-13 | 191 | 191 | 189 | 190 | 270,000 | 950 |
| 2015-10-09 | 189 | 194 | 189 | 192 | 491,000 | 960 |
| 2015-10-08 | 191 | 193 | 186 | 188 | 470,000 | 940 |
| 2015-10-07 | 183 | 189 | 182 | 188 | 386,000 | 940 |
| 2015-10-06 | 184 | 185 | 181 | 183 | 276,000 | 915 |
| 2015-10-05 | 182 | 183 | 180 | 181 | 168,000 | 905 |
| 2015-10-02 | 177 | 179 | 175 | 178 | 165,000 | 890 |
| 2015-10-01 | 176 | 177 | 175 | 176 | 168,000 | 880 |
| 2015-09-30 | 175 | 177 | 174 | 176 | 343,000 | 880 |
| 2015-09-29 | 181 | 181 | 172 | 172 | 640,000 | 860 |
| 2015-09-28 | 179 | 188 | 179 | 181 | 500,000 | 905 |
| 2015-09-25 | 173 | 178 | 172 | 178 | 446,000 | 890 |
| 2015-09-24 | 175 | 178 | 172 | 172 | 312,000 | 860 |
| 2015-09-18 | 180 | 181 | 177 | 179 | 284,000 | 895 |
| 2015-09-17 | 182 | 184 | 179 | 184 | 211,000 | 920 |
| 2015-09-16 | 183 | 183 | 179 | 181 | 174,000 | 905 |
| 2015-09-15 | 184 | 186 | 181 | 181 | 199,000 | 905 |
| 2015-09-14 | 186 | 186 | 183 | 183 | 182,000 | 915 |
| 2015-09-11 | 183 | 186 | 182 | 184 | 341,000 | 920 |
| 2015-09-10 | 181 | 183 | 178 | 181 | 182,000 | 905 |
| 2015-09-09 | 180 | 183 | 178 | 183 | 363,000 | 915 |
| 2015-09-08 | 180 | 180 | 175 | 175 | 197,000 | 875 |
| 2015-09-07 | 176 | 179 | 172 | 177 | 385,000 | 885 |
| 2015-09-04 | 181 | 186 | 179 | 180 | 651,000 | 900 |
| 2015-09-03 | 180 | 183 | 180 | 180 | 316,000 | 900 |
| 2015-09-02 | 177 | 184 | 177 | 180 | 366,000 | 900 |
| 2015-09-01 | 188 | 189 | 181 | 182 | 461,000 | 910 |
| 2015-08-31 | 196 | 196 | 188 | 191 | 333,000 | 955 |
| 2015-08-28 | 187 | 192 | 187 | 191 | 341,000 | 955 |
| 2015-08-27 | 187 | 188 | 181 | 183 | 474,000 | 915 |
| 2015-08-26 | 179 | 185 | 177 | 182 | 661,000 | 910 |
| 2015-08-25 | 175 | 187 | 168 | 174 | 756,000 | 870 |
| 2015-08-24 | 186 | 194 | 181 | 182 | 660,000 | 910 |
| 2015-08-21 | 198 | 199 | 195 | 195 | 483,000 | 975 |
| 2015-08-20 | 208 | 208 | 203 | 203 | 328,000 | 1,015 |
| 2015-08-19 | 211 | 211 | 208 | 208 | 180,000 | 1,040 |
| 2015-08-18 | 212 | 213 | 210 | 212 | 239,000 | 1,060 |
| 2015-08-17 | 212 | 212 | 210 | 211 | 196,000 | 1,055 |
| 2015-08-14 | 210 | 211 | 209 | 211 | 196,000 | 1,055 |
| 2015-08-13 | 212 | 214 | 210 | 210 | 290,000 | 1,050 |
| 2015-08-12 | 214 | 216 | 212 | 214 | 286,000 | 1,070 |
| 2015-08-11 | 217 | 218 | 213 | 215 | 312,000 | 1,075 |
| 2015-08-10 | 211 | 216 | 208 | 216 | 405,000 | 1,080 |
| 2015-08-07 | 216 | 216 | 210 | 210 | 825,000 | 1,050 |
| 2015-08-06 | 221 | 222 | 216 | 216 | 700,000 | 1,080 |
| 2015-08-05 | 217 | 231 | 215 | 222 | 1,295,000 | 1,110 |
| 2015-08-04 | 219 | 220 | 216 | 216 | 413,000 | 1,080 |
| 2015-08-03 | 216 | 220 | 214 | 219 | 285,000 | 1,095 |
| 2015-07-31 | 215 | 218 | 214 | 217 | 526,000 | 1,085 |
| 2015-07-30 | 218 | 220 | 216 | 216 | 466,000 | 1,080 |
| 2015-07-29 | 220 | 221 | 216 | 217 | 560,000 | 1,085 |
| 2015-07-28 | 219 | 223 | 218 | 219 | 284,000 | 1,095 |
| 2015-07-27 | 223 | 224 | 218 | 220 | 443,000 | 1,100 |
| 2015-07-24 | 229 | 229 | 225 | 225 | 265,000 | 1,125 |
| 2015-07-23 | 232 | 233 | 228 | 229 | 248,000 | 1,145 |
| 2015-07-22 | 233 | 233 | 231 | 231 | 142,000 | 1,155 |
| 2015-07-21 | 235 | 235 | 233 | 233 | 161,000 | 1,165 |
| 2015-07-17 | 235 | 235 | 232 | 232 | 175,000 | 1,160 |
| 2015-07-16 | 232 | 233 | 229 | 233 | 339,000 | 1,165 |
| 2015-07-15 | 235 | 236 | 231 | 233 | 375,000 | 1,165 |
| 2015-07-14 | 230 | 235 | 229 | 234 | 443,000 | 1,170 |
| 2015-07-13 | 227 | 229 | 223 | 227 | 636,000 | 1,135 |
| 2015-07-10 | 232 | 233 | 225 | 226 | 489,000 | 1,130 |
| 2015-07-09 | 225 | 232 | 218 | 232 | 699,000 | 1,160 |
| 2015-07-08 | 241 | 243 | 232 | 232 | 849,000 | 1,160 |
| 2015-07-07 | 245 | 246 | 241 | 244 | 406,000 | 1,220 |
| 2015-07-06 | 244 | 247 | 239 | 240 | 809,000 | 1,200 |
| 2015-07-03 | 250 | 250 | 246 | 249 | 307,000 | 1,245 |
| 2015-07-02 | 250 | 253 | 248 | 252 | 472,000 | 1,260 |
| 2015-07-01 | 248 | 250 | 247 | 250 | 298,000 | 1,250 |
| 2015-06-30 | 238 | 248 | 238 | 248 | 749,000 | 1,240 |
| 2015-06-29 | 240 | 243 | 237 | 238 | 628,000 | 1,190 |
| 2015-06-26 | 251 | 251 | 245 | 245 | 579,000 | 1,225 |
| 2015-06-25 | 251 | 252 | 249 | 251 | 581,000 | 1,255 |
| 2015-06-24 | 254 | 254 | 251 | 253 | 514,000 | 1,265 |
| 2015-06-23 | 253 | 254 | 249 | 253 | 570,000 | 1,265 |
| 2015-06-22 | 247 | 251 | 245 | 250 | 560,000 | 1,250 |
| 2015-06-19 | 245 | 250 | 245 | 246 | 827,000 | 1,230 |
| 2015-06-18 | 252 | 252 | 243 | 243 | 805,000 | 1,215 |
| 2015-06-17 | 257 | 257 | 251 | 253 | 753,000 | 1,265 |
| 2015-06-16 | 261 | 262 | 248 | 254 | 1,451,000 | 1,270 |
| 2015-06-15 | 253 | 262 | 252 | 261 | 2,330,000 | 1,305 |
| 2015-06-12 | 252 | 253 | 248 | 252 | 1,367,000 | 1,260 |
| 2015-06-11 | 246 | 250 | 246 | 249 | 1,100,000 | 1,245 |
| 2015-06-10 | 241 | 242 | 237 | 238 | 1,035,000 | 1,190 |
| 2015-06-09 | 245 | 245 | 239 | 240 | 906,000 | 1,200 |
| 2015-06-08 | 246 | 250 | 246 | 246 | 484,000 | 1,230 |
| 2015-06-05 | 246 | 247 | 243 | 245 | 535,000 | 1,225 |
| 2015-06-04 | 245 | 250 | 244 | 248 | 907,000 | 1,240 |
| 2015-06-03 | 246 | 249 | 242 | 245 | 1,411,000 | 1,225 |
| 2015-06-02 | 251 | 253 | 247 | 249 | 1,485,000 | 1,245 |
| 2015-06-01 | 250 | 253 | 248 | 253 | 607,000 | 1,265 |
| 2015-05-29 | 250 | 251 | 247 | 250 | 667,000 | 1,250 |
| 2015-05-28 | 255 | 256 | 249 | 252 | 953,000 | 1,260 |
| 2015-05-27 | 251 | 257 | 250 | 255 | 1,544,000 | 1,275 |
| 2015-05-26 | 249 | 253 | 248 | 251 | 1,708,000 | 1,255 |
| 2015-05-25 | 244 | 249 | 242 | 247 | 1,378,000 | 1,235 |
| 2015-05-22 | 243 | 244 | 241 | 243 | 726,000 | 1,215 |
| 2015-05-21 | 242 | 244 | 241 | 242 | 1,004,000 | 1,210 |
| 2015-05-20 | 245 | 246 | 242 | 243 | 818,000 | 1,215 |
| 2015-05-19 | 243 | 248 | 241 | 244 | 1,778,000 | 1,220 |
| 2015-05-18 | 236 | 246 | 233 | 242 | 3,189,000 | 1,210 |
| 2015-05-15 | 228 | 231 | 225 | 231 | 1,215,000 | 1,155 |
| 2015-05-14 | 229 | 237 | 227 | 227 | 1,737,000 | 1,135 |
| 2015-05-13 | 225 | 234 | 224 | 231 | 3,264,000 | 1,155 |
| 2015-05-12 | 206 | 231 | 205 | 223 | 4,762,000 | 1,115 |
| 2015-05-11 | 208 | 209 | 205 | 205 | 380,000 | 1,025 |
| 2015-05-08 | 203 | 207 | 203 | 207 | 336,000 | 1,035 |
| 2015-05-07 | 202 | 204 | 202 | 202 | 293,000 | 1,010 |
| 2015-05-01 | 203 | 204 | 202 | 202 | 373,000 | 1,010 |
| 2015-04-30 | 207 | 207 | 204 | 204 | 559,000 | 1,020 |
| 2015-04-28 | 209 | 210 | 208 | 209 | 422,000 | 1,045 |
| 2015-04-27 | 206 | 209 | 204 | 208 | 459,000 | 1,040 |
| 2015-04-24 | 206 | 208 | 206 | 206 | 247,000 | 1,030 |
| 2015-04-23 | 206 | 208 | 205 | 207 | 429,000 | 1,035 |
| 2015-04-22 | 208 | 208 | 204 | 205 | 657,000 | 1,025 |
| 2015-04-21 | 209 | 209 | 207 | 207 | 247,000 | 1,035 |
| 2015-04-20 | 207 | 208 | 204 | 208 | 544,000 | 1,040 |
| 2015-04-17 | 210 | 210 | 209 | 209 | 468,000 | 1,045 |
| 2015-04-16 | 211 | 214 | 209 | 212 | 756,000 | 1,060 |
| 2015-04-15 | 208 | 211 | 207 | 210 | 429,000 | 1,050 |
| 2015-04-14 | 208 | 210 | 206 | 208 | 363,000 | 1,040 |
| 2015-04-13 | 208 | 208 | 206 | 208 | 502,000 | 1,040 |
| 2015-04-10 | 210 | 212 | 207 | 207 | 597,000 | 1,035 |
| 2015-04-09 | 208 | 214 | 206 | 211 | 1,223,000 | 1,055 |
| 2015-04-08 | 208 | 209 | 206 | 207 | 495,000 | 1,035 |
| 2015-04-07 | 207 | 209 | 205 | 207 | 531,000 | 1,035 |
| 2015-04-06 | 206 | 207 | 205 | 206 | 469,000 | 1,030 |
| 2015-04-03 | 205 | 208 | 205 | 208 | 552,000 | 1,040 |
| 2015-04-02 | 210 | 211 | 204 | 207 | 1,443,000 | 1,035 |
| 2015-04-01 | 208 | 213 | 205 | 211 | 2,205,000 | 1,055 |
| 2015-03-31 | 212 | 228 | 208 | 213 | 11,162,000 | 1,065 |
| 2015-03-30 | 201 | 203 | 200 | 201 | 633,000 | 1,005 |
| 2015-03-27 | 202 | 206 | 199 | 199 | 999,000 | 995 |
| 2015-03-26 | 206 | 208 | 205 | 206 | 792,000 | 1,030 |
| 2015-03-25 | 210 | 211 | 207 | 208 | 1,056,000 | 1,040 |
| 2015-03-24 | 211 | 212 | 209 | 210 | 607,000 | 1,050 |
| 2015-03-23 | 211 | 212 | 209 | 211 | 661,000 | 1,055 |
| 2015-03-20 | 214 | 214 | 209 | 212 | 987,000 | 1,060 |
| 2015-03-19 | 215 | 217 | 212 | 213 | 762,000 | 1,065 |
| 2015-03-18 | 216 | 217 | 213 | 216 | 1,071,000 | 1,080 |
| 2015-03-17 | 215 | 216 | 214 | 216 | 751,000 | 1,080 |
| 2015-03-16 | 218 | 218 | 214 | 215 | 872,000 | 1,075 |
| 2015-03-13 | 214 | 218 | 213 | 216 | 1,352,000 | 1,080 |
| 2015-03-12 | 215 | 218 | 214 | 215 | 1,623,000 | 1,075 |
| 2015-03-11 | 210 | 216 | 210 | 213 | 1,392,000 | 1,065 |
| 2015-03-10 | 220 | 220 | 211 | 214 | 2,121,000 | 1,070 |
| 2015-03-09 | 214 | 217 | 211 | 213 | 1,389,000 | 1,065 |
| 2015-03-06 | 218 | 223 | 214 | 216 | 2,303,000 | 1,080 |
| 2015-03-05 | 228 | 229 | 214 | 217 | 6,879,000 | 1,085 |
| 2015-03-04 | 231 | 233 | 223 | 225 | 7,152,000 | 1,125 |
| 2015-03-03 | 249 | 253 | 232 | 237 | 17,204,000 | 1,185 |
| 2015-03-02 | 225 | 290 | 222 | 259 | 42,093,000 | 1,295 |
| 2015-02-27 | 217 | 217 | 210 | 214 | 564,000 | 1,070 |
| 2015-02-26 | 215 | 219 | 214 | 216 | 598,000 | 1,080 |
| 2015-02-25 | 213 | 219 | 212 | 215 | 655,000 | 1,075 |
| 2015-02-24 | 215 | 217 | 212 | 213 | 638,000 | 1,065 |
| 2015-02-23 | 217 | 218 | 214 | 218 | 852,000 | 1,090 |
| 2015-02-20 | 214 | 217 | 211 | 215 | 1,262,000 | 1,075 |
| 2015-02-19 | 214 | 217 | 210 | 215 | 1,380,000 | 1,075 |
| 2015-02-18 | 207 | 214 | 207 | 212 | 1,359,000 | 1,060 |
| 2015-02-17 | 206 | 206 | 203 | 204 | 496,000 | 1,020 |
| 2015-02-16 | 207 | 208 | 206 | 207 | 1,374,000 | 1,035 |
| 2015-02-13 | 201 | 205 | 200 | 205 | 1,628,000 | 1,025 |
| 2015-02-12 | 198 | 204 | 198 | 203 | 1,882,000 | 1,015 |
| 2015-02-10 | 190 | 197 | 188 | 196 | 1,091,000 | 980 |
| 2015-02-09 | 184 | 192 | 184 | 191 | 932,000 | 955 |
| 2015-02-06 | 187 | 188 | 183 | 185 | 485,000 | 925 |
| 2015-02-05 | 188 | 195 | 185 | 186 | 865,000 | 930 |
| 2015-02-04 | 186 | 189 | 186 | 186 | 287,000 | 930 |
| 2015-02-03 | 190 | 190 | 183 | 186 | 606,000 | 930 |
| 2015-02-02 | 186 | 190 | 183 | 188 | 445,000 | 940 |
| 2015-01-30 | 194 | 194 | 188 | 188 | 831,000 | 940 |
| 2015-01-29 | 197 | 197 | 190 | 191 | 814,000 | 955 |
| 2015-01-28 | 196 | 200 | 196 | 198 | 814,000 | 990 |
| 2015-01-27 | 193 | 200 | 192 | 199 | 1,044,000 | 995 |
| 2015-01-26 | 190 | 193 | 189 | 193 | 494,000 | 965 |
| 2015-01-23 | 191 | 192 | 188 | 190 | 379,000 | 950 |
| 2015-01-22 | 191 | 193 | 186 | 188 | 697,000 | 940 |
| 2015-01-21 | 196 | 196 | 190 | 190 | 823,000 | 950 |
| 2015-01-20 | 198 | 200 | 193 | 197 | 1,552,000 | 985 |
| 2015-01-19 | 192 | 195 | 189 | 194 | 910,000 | 970 |
| 2015-01-16 | 189 | 191 | 187 | 190 | 1,203,000 | 950 |
| 2015-01-15 | 185 | 193 | 185 | 193 | 1,962,000 | 965 |
| 2015-01-14 | 180 | 187 | 180 | 184 | 972,000 | 920 |
| 2015-01-13 | 181 | 183 | 180 | 181 | 688,000 | 905 |
| 2015-01-09 | 188 | 188 | 183 | 185 | 1,091,000 | 925 |
| 2015-01-08 | 180 | 188 | 180 | 186 | 2,372,000 | 930 |
| 2015-01-07 | 176 | 183 | 176 | 180 | 774,000 | 900 |
| 2015-01-06 | 178 | 181 | 176 | 177 | 800,000 | 885 |
| 2015-01-05 | 175 | 184 | 175 | 183 | 713,000 | 915 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株