6507 シンフォニアテクノロジー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	263	265	262	263	321,000	1,315
2016-12-29	270	270	261	264	443,000	1,320
2016-12-28	268	270	266	270	334,000	1,350
2016-12-27	270	271	265	266	496,000	1,330
2016-12-26	264	273	264	270	761,000	1,350
2016-12-22	269	269	263	266	682,000	1,330
2016-12-21	275	275	269	271	895,000	1,355
2016-12-20	274	276	269	273	868,000	1,365
2016-12-19	266	275	262	274	1,286,000	1,370
2016-12-16	276	278	261	268	2,483,000	1,340
2016-12-15	282	288	280	281	1,227,000	1,405
2016-12-14	280	283	280	282	726,000	1,410
2016-12-13	277	285	276	283	1,187,000	1,415
2016-12-12	285	286	277	283	1,351,000	1,415
2016-12-09	276	282	272	281	1,901,000	1,405
2016-12-08	270	277	270	276	1,846,000	1,380
2016-12-07	268	270	263	268	999,000	1,340
2016-12-06	259	270	259	266	2,104,000	1,330
2016-12-05	258	258	253	257	1,136,000	1,285
2016-12-02	254	259	247	257	2,036,000	1,285
2016-12-01	249	255	247	252	2,518,000	1,260
2016-11-30	235	249	235	244	3,053,000	1,220
2016-11-29	228	232	227	232	619,000	1,160
2016-11-28	229	233	225	231	896,000	1,155
2016-11-25	233	233	225	229	799,000	1,145
2016-11-24	229	233	228	233	1,085,000	1,165
2016-11-22	219	229	219	225	1,024,000	1,125
2016-11-21	219	220	217	219	482,000	1,095
2016-11-18	215	219	214	219	676,000	1,095
2016-11-17	211	214	211	213	333,000	1,065
2016-11-16	217	217	211	213	913,000	1,065
2016-11-15	208	214	208	214	1,203,000	1,070
2016-11-14	205	210	205	208	597,000	1,040
2016-11-11	204	209	202	205	1,122,000	1,025
2016-11-10	198	204	195	202	1,427,000	1,010
2016-11-09	195	200	186	188	1,658,000	940
2016-11-08	194	195	190	193	487,000	965
2016-11-07	192	194	190	194	385,000	970
2016-11-04	187	189	186	187	425,000	935
2016-11-02	196	196	190	190	828,000	950
2016-11-01	194	196	191	196	714,000	980
2016-10-31	190	194	189	193	415,000	965
2016-10-28	189	191	188	190	585,000	950
2016-10-27	190	190	187	189	436,000	945
2016-10-26	196	196	189	190	813,000	950
2016-10-25	187	204	187	193	3,491,000	965
2016-10-24	186	188	184	187	413,000	935
2016-10-21	193	195	186	187	1,225,000	935
2016-10-20	187	193	184	191	2,678,000	955
2016-10-19	175	178	174	178	228,000	890
2016-10-17	175	176	174	175	132,000	875
2016-10-13	176	177	175	176	163,000	880
2016-10-12	176	177	175	176	179,000	880
2016-10-11	176	177	176	177	134,000	885
2016-10-07	178	178	175	175	207,000	875
2016-10-06	176	178	176	177	347,000	885
2016-10-05	169	179	169	174	775,000	870
2016-10-04	169	170	167	169	174,000	845
2016-10-03	167	169	166	168	261,000	840
2016-09-30	166	167	163	165	226,000	825
2016-09-29	166	168	165	168	365,000	840
2016-09-28	165	166	164	165	218,000	825
2016-09-27	164	165	162	165	435,000	825
2016-09-26	167	167	165	165	166,000	825
2016-09-23	166	167	165	167	202,000	835
2016-09-21	165	168	162	168	322,000	840
2016-09-20	168	168	165	166	307,000	830
2016-09-16	165	168	165	168	586,000	840
2016-09-15	163	163	160	163	333,000	815
2016-09-14	163	164	161	163	327,000	815
2016-09-13	164	165	163	163	129,000	815
2016-09-12	165	165	162	164	435,000	820
2016-09-09	169	169	166	166	338,000	830
2016-09-08	169	170	167	169	222,000	845
2016-09-07	168	170	168	169	149,000	845
2016-09-06	167	170	167	169	164,000	845
2016-09-05	168	169	167	167	172,000	835
2016-09-02	170	170	166	166	133,000	830
2016-09-01	168	170	168	170	85,000	850
2016-08-31	167	168	166	168	179,000	840
2016-08-30	167	168	166	166	89,000	830
2016-08-29	164	166	164	166	250,000	830
2016-08-26	164	164	162	162	115,000	810
2016-08-25	165	165	163	164	99,000	820
2016-08-24	165	166	164	164	90,000	820
2016-08-23	168	168	164	164	101,000	820
2016-08-22	167	168	165	168	137,000	840
2016-08-19	165	167	164	166	79,000	830
2016-08-18	169	169	165	165	278,000	825
2016-08-17	165	170	165	170	251,000	850
2016-08-16	169	169	165	166	263,000	830
2016-08-15	169	170	166	166	166,000	830
2016-08-12	168	170	166	169	186,000	845
2016-08-10	166	169	165	167	168,000	835
2016-08-09	162	167	160	167	361,000	835
2016-08-08	163	164	160	162	635,000	810
2016-08-05	178	180	161	163	958,000	815
2016-08-04	177	181	175	180	318,000	900
2016-08-03	174	176	173	175	206,000	875
2016-08-02	183	183	175	176	297,000	880
2016-08-01	179	180	177	178	194,000	890
2016-07-29	180	183	176	183	370,000	915
2016-07-28	182	182	178	181	287,000	905
2016-07-27	183	185	181	182	424,000	910
2016-07-26	182	185	179	181	674,000	905
2016-07-25	178	182	177	182	259,000	910
2016-07-22	176	178	176	177	205,000	885
2016-07-21	182	186	178	181	882,000	905
2016-07-20	179	179	176	178	183,000	890
2016-07-19	180	180	176	179	252,000	895
2016-07-15	176	179	175	178	307,000	890
2016-07-14	177	177	174	175	391,000	875
2016-07-13	176	177	172	173	335,000	865
2016-07-12	167	174	167	171	614,000	855
2016-07-11	159	164	159	164	221,000	820
2016-07-08	158	161	156	156	317,000	780
2016-07-07	156	159	156	158	335,000	790
2016-07-06	160	160	154	157	447,000	785
2016-07-05	163	164	161	163	252,000	815
2016-07-04	166	166	163	164	322,000	820
2016-07-01	168	168	165	166	543,000	830
2016-06-30	166	167	164	166	359,000	830
2016-06-29	169	169	162	164	450,000	820
2016-06-28	167	170	162	167	585,000	835
2016-06-27	169	170	167	169	282,000	845
2016-06-24	186	186	162	167	992,000	835
2016-06-23	181	184	180	184	452,000	920
2016-06-22	181	181	177	180	348,000	900
2016-06-21	181	183	178	182	437,000	910
2016-06-20	174	182	171	179	529,000	895
2016-06-17	171	174	169	171	624,000	855
2016-06-16	174	174	167	168	454,000	840
2016-06-15	171	176	170	175	408,000	875
2016-06-14	174	177	170	171	474,000	855
2016-06-13	180	181	176	177	569,000	885
2016-06-10	184	184	182	184	466,000	920
2016-06-09	184	185	182	184	300,000	920
2016-06-08	183	185	181	184	328,000	920
2016-06-07	185	186	183	184	381,000	920
2016-06-06	181	185	180	182	589,000	910
2016-06-03	185	187	184	186	314,000	930
2016-06-02	190	190	183	184	708,000	920
2016-06-01	193	193	189	191	522,000	955
2016-05-31	191	195	191	193	512,000	965
2016-05-30	188	191	186	191	408,000	955
2016-05-27	190	190	185	187	520,000	935
2016-05-26	188	193	188	189	650,000	945
2016-05-25	190	190	187	189	409,000	945
2016-05-24	187	193	187	189	635,000	945
2016-05-23	183	190	180	189	1,448,000	945
2016-05-20	178	184	178	180	657,000	900
2016-05-19	180	184	177	180	707,000	900
2016-05-18	178	182	176	179	1,172,000	895
2016-05-17	182	182	173	180	1,180,000	900
2016-05-16	171	180	169	179	2,588,000	895
2016-05-13	148	173	144	171	3,408,000	855
2016-05-12	147	148	145	147	281,000	735
2016-05-11	149	150	147	149	202,000	745
2016-05-10	146	150	143	149	328,000	745
2016-05-09	144	146	144	145	142,000	725
2016-05-06	142	143	140	142	256,000	710
2016-05-02	143	144	142	142	327,000	710
2016-04-28	151	152	146	146	574,000	730
2016-04-27	151	151	149	151	175,000	755
2016-04-26	151	151	149	151	451,000	755
2016-04-25	153	153	150	151	523,000	755
2016-04-22	150	154	149	152	933,000	760
2016-04-21	149	151	148	150	357,000	750
2016-04-20	148	150	147	147	299,000	735
2016-04-19	148	150	146	148	364,000	740
2016-04-18	146	147	144	146	271,000	730
2016-04-15	149	150	148	150	313,000	750
2016-04-14	148	150	147	150	580,000	750
2016-04-13	144	147	142	146	496,000	730
2016-04-12	143	145	142	143	311,000	715
2016-04-11	143	144	140	143	217,000	715
2016-04-08	140	145	137	143	640,000	715
2016-04-07	142	144	141	141	284,000	705
2016-04-06	141	143	140	142	308,000	710
2016-04-05	145	145	141	141	698,000	705
2016-04-04	147	149	145	146	313,000	730
2016-04-01	155	155	146	147	723,000	735
2016-03-31	156	157	153	153	298,000	765
2016-03-30	157	159	155	155	193,000	775
2016-03-29	157	160	156	158	220,000	790
2016-03-28	161	161	158	161	575,000	805
2016-03-25	159	160	158	160	272,000	800
2016-03-24	160	160	158	158	274,000	790
2016-03-23	161	161	158	160	294,000	800
2016-03-22	160	162	159	161	237,000	805
2016-03-18	158	159	157	158	410,000	790
2016-03-17	160	161	157	158	376,000	790
2016-03-16	160	161	158	159	604,000	795
2016-03-15	161	163	160	161	441,000	805
2016-03-14	160	162	160	161	587,000	805
2016-03-11	158	159	156	158	573,000	790
2016-03-10	156	160	156	159	334,000	795
2016-03-09	156	158	155	155	400,000	775
2016-03-08	160	161	156	158	425,000	790
2016-03-07	162	162	159	160	460,000	800
2016-03-04	156	162	155	162	869,000	810
2016-03-03	152	157	152	156	486,000	780
2016-03-02	154	155	152	152	591,000	760
2016-03-01	151	152	147	149	480,000	745
2016-02-29	153	155	150	150	502,000	750
2016-02-26	150	151	147	150	656,000	750
2016-02-25	146	149	145	147	567,000	735
2016-02-24	145	148	145	145	323,000	725
2016-02-23	147	149	145	146	441,000	730
2016-02-22	144	147	144	144	484,000	720
2016-02-19	146	147	143	145	396,000	725
2016-02-18	147	150	145	147	938,000	735
2016-02-17	142	147	142	144	573,000	720
2016-02-16	146	149	137	142	1,515,000	710
2016-02-15	145	148	142	147	504,000	735
2016-02-12	137	142	136	137	1,412,000	685
2016-02-10	153	155	144	146	797,000	730
2016-02-09	160	160	150	152	1,201,000	760
2016-02-08	160	166	160	165	488,000	825
2016-02-05	170	171	162	162	836,000	810
2016-02-04	173	175	170	171	297,000	855
2016-02-03	173	175	173	173	438,000	865
2016-02-02	179	179	176	178	342,000	890
2016-02-01	176	183	176	181	694,000	905
2016-01-29	168	172	165	172	648,000	860
2016-01-28	169	171	167	167	272,000	835
2016-01-27	167	170	166	169	312,000	845
2016-01-26	169	169	164	165	383,000	825
2016-01-25	171	172	168	170	404,000	850
2016-01-22	166	170	165	168	384,000	840
2016-01-21	164	171	162	162	541,000	810
2016-01-20	173	173	163	165	601,000	825
2016-01-19	172	175	171	173	417,000	865
2016-01-18	169	172	168	171	327,000	855
2016-01-15	179	179	173	173	302,000	865
2016-01-14	174	176	170	175	496,000	875
2016-01-13	179	181	175	179	313,000	895
2016-01-12	182	182	173	174	430,000	870
2016-01-08	183	186	181	182	352,000	910
2016-01-07	189	190	183	183	410,000	915
2016-01-06	192	192	189	189	303,000	945
2016-01-05	194	194	191	193	229,000	965
2016-01-04	198	198	193	193	309,000	965

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