6507 シンフォニアテクノロジー(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 437 | 442 | 435 | 436 | 966,000 | 2,180 |
| 2017-12-28 | 445 | 445 | 438 | 438 | 849,000 | 2,190 |
| 2017-12-27 | 433 | 444 | 433 | 443 | 1,169,000 | 2,215 |
| 2017-12-26 | 439 | 443 | 431 | 432 | 1,028,000 | 2,160 |
| 2017-12-25 | 442 | 443 | 436 | 439 | 847,000 | 2,195 |
| 2017-12-22 | 441 | 446 | 438 | 445 | 1,232,000 | 2,225 |
| 2017-12-21 | 434 | 443 | 432 | 443 | 1,285,000 | 2,215 |
| 2017-12-20 | 427 | 434 | 427 | 433 | 801,000 | 2,165 |
| 2017-12-19 | 435 | 436 | 427 | 428 | 1,332,000 | 2,140 |
| 2017-12-18 | 424 | 434 | 422 | 434 | 1,289,000 | 2,170 |
| 2017-12-15 | 426 | 428 | 421 | 424 | 1,424,000 | 2,120 |
| 2017-12-14 | 419 | 430 | 419 | 426 | 1,399,000 | 2,130 |
| 2017-12-13 | 428 | 428 | 418 | 419 | 1,727,000 | 2,095 |
| 2017-12-12 | 430 | 435 | 426 | 427 | 1,144,000 | 2,135 |
| 2017-12-11 | 430 | 434 | 425 | 432 | 1,276,000 | 2,160 |
| 2017-12-08 | 419 | 430 | 417 | 430 | 1,849,000 | 2,150 |
| 2017-12-07 | 407 | 422 | 406 | 421 | 2,162,000 | 2,105 |
| 2017-12-06 | 413 | 414 | 403 | 407 | 2,958,000 | 2,035 |
| 2017-12-05 | 415 | 419 | 407 | 417 | 2,331,000 | 2,085 |
| 2017-12-04 | 423 | 426 | 418 | 418 | 1,972,000 | 2,090 |
| 2017-12-01 | 436 | 438 | 425 | 428 | 1,903,000 | 2,140 |
| 2017-11-30 | 434 | 435 | 422 | 433 | 3,503,000 | 2,165 |
| 2017-11-29 | 436 | 442 | 431 | 436 | 1,474,000 | 2,180 |
| 2017-11-28 | 447 | 447 | 434 | 436 | 1,316,000 | 2,180 |
| 2017-11-27 | 448 | 451 | 442 | 447 | 981,000 | 2,235 |
| 2017-11-24 | 441 | 449 | 440 | 443 | 1,461,000 | 2,215 |
| 2017-11-22 | 439 | 450 | 436 | 449 | 2,119,000 | 2,245 |
| 2017-11-21 | 434 | 439 | 431 | 435 | 1,759,000 | 2,175 |
| 2017-11-20 | 432 | 438 | 429 | 433 | 1,503,000 | 2,165 |
| 2017-11-17 | 441 | 443 | 434 | 438 | 2,660,000 | 2,190 |
| 2017-11-16 | 421 | 432 | 418 | 432 | 1,730,000 | 2,160 |
| 2017-11-15 | 444 | 446 | 410 | 421 | 4,350,000 | 2,105 |
| 2017-11-13 | 456 | 456 | 448 | 450 | 1,414,000 | 2,250 |
| 2017-11-10 | 442 | 457 | 440 | 456 | 2,579,000 | 2,280 |
| 2017-11-09 | 444 | 456 | 438 | 447 | 4,483,000 | 2,235 |
| 2017-11-08 | 448 | 448 | 433 | 438 | 4,480,000 | 2,190 |
| 2017-11-07 | 477 | 492 | 433 | 436 | 8,735,000 | 2,180 |
| 2017-11-06 | 479 | 483 | 473 | 473 | 2,263,000 | 2,365 |
| 2017-11-02 | 478 | 480 | 469 | 475 | 1,784,000 | 2,375 |
| 2017-11-01 | 464 | 480 | 463 | 478 | 4,056,000 | 2,390 |
| 2017-10-31 | 455 | 463 | 453 | 460 | 2,118,000 | 2,300 |
| 2017-10-30 | 448 | 459 | 447 | 455 | 2,443,000 | 2,275 |
| 2017-10-27 | 433 | 446 | 433 | 445 | 2,339,000 | 2,225 |
| 2017-10-26 | 442 | 442 | 428 | 433 | 3,570,000 | 2,165 |
| 2017-10-25 | 447 | 448 | 432 | 443 | 5,520,000 | 2,215 |
| 2017-10-24 | 477 | 477 | 440 | 442 | 7,202,000 | 2,210 |
| 2017-10-23 | 449 | 477 | 449 | 477 | 4,414,000 | 2,385 |
| 2017-10-20 | 443 | 448 | 437 | 441 | 1,334,000 | 2,205 |
| 2017-10-19 | 447 | 449 | 443 | 446 | 1,031,000 | 2,230 |
| 2017-10-18 | 454 | 460 | 448 | 451 | 1,339,000 | 2,255 |
| 2017-10-17 | 446 | 453 | 441 | 450 | 1,382,000 | 2,250 |
| 2017-10-16 | 452 | 452 | 439 | 442 | 2,019,000 | 2,210 |
| 2017-10-13 | 456 | 461 | 448 | 454 | 1,327,000 | 2,270 |
| 2017-10-12 | 460 | 462 | 454 | 456 | 1,226,000 | 2,280 |
| 2017-10-11 | 464 | 469 | 456 | 458 | 1,902,000 | 2,290 |
| 2017-10-10 | 460 | 471 | 453 | 469 | 2,084,000 | 2,345 |
| 2017-10-06 | 458 | 464 | 454 | 464 | 1,641,000 | 2,320 |
| 2017-10-05 | 469 | 470 | 454 | 456 | 1,902,000 | 2,280 |
| 2017-10-04 | 480 | 480 | 472 | 472 | 1,192,000 | 2,360 |
| 2017-10-03 | 488 | 488 | 479 | 480 | 1,223,000 | 2,400 |
| 2017-10-02 | 486 | 490 | 480 | 486 | 1,939,000 | 2,430 |
| 2017-09-29 | 476 | 491 | 476 | 482 | 1,397,000 | 2,410 |
| 2017-09-28 | 488 | 489 | 476 | 479 | 1,133,000 | 2,395 |
| 2017-09-27 | 482 | 484 | 473 | 480 | 775,000 | 2,400 |
| 2017-09-26 | 477 | 480 | 474 | 478 | 1,217,000 | 2,390 |
| 2017-09-25 | 480 | 492 | 480 | 484 | 1,045,000 | 2,420 |
| 2017-09-22 | 498 | 500 | 474 | 483 | 1,931,000 | 2,415 |
| 2017-09-21 | 505 | 506 | 496 | 500 | 1,629,000 | 2,500 |
| 2017-09-20 | 505 | 505 | 490 | 501 | 2,155,000 | 2,505 |
| 2017-09-19 | 506 | 510 | 498 | 507 | 3,716,000 | 2,535 |
| 2017-09-15 | 472 | 500 | 471 | 495 | 5,511,000 | 2,475 |
| 2017-09-14 | 472 | 483 | 466 | 472 | 5,381,000 | 2,360 |
| 2017-09-13 | 438 | 466 | 436 | 464 | 4,804,000 | 2,320 |
| 2017-09-12 | 432 | 438 | 430 | 432 | 1,309,000 | 2,160 |
| 2017-09-11 | 423 | 434 | 423 | 429 | 1,120,000 | 2,145 |
| 2017-09-08 | 418 | 428 | 416 | 420 | 1,479,000 | 2,100 |
| 2017-09-07 | 410 | 418 | 407 | 412 | 925,000 | 2,060 |
| 2017-09-06 | 396 | 415 | 390 | 410 | 1,045,000 | 2,050 |
| 2017-09-05 | 415 | 420 | 402 | 408 | 1,554,000 | 2,040 |
| 2017-09-04 | 427 | 434 | 418 | 420 | 1,293,000 | 2,100 |
| 2017-09-01 | 440 | 441 | 432 | 434 | 1,216,000 | 2,170 |
| 2017-08-31 | 441 | 444 | 438 | 439 | 1,012,000 | 2,195 |
| 2017-08-30 | 439 | 439 | 425 | 437 | 1,614,000 | 2,185 |
| 2017-08-29 | 436 | 443 | 431 | 434 | 1,588,000 | 2,170 |
| 2017-08-28 | 432 | 440 | 428 | 440 | 1,327,000 | 2,200 |
| 2017-08-25 | 434 | 434 | 425 | 431 | 1,027,000 | 2,155 |
| 2017-08-24 | 421 | 436 | 421 | 431 | 1,636,000 | 2,155 |
| 2017-08-23 | 434 | 436 | 414 | 419 | 1,653,000 | 2,095 |
| 2017-08-22 | 416 | 435 | 416 | 427 | 2,019,000 | 2,135 |
| 2017-08-21 | 409 | 419 | 402 | 415 | 1,198,000 | 2,075 |
| 2017-08-18 | 412 | 419 | 408 | 409 | 1,551,000 | 2,045 |
| 2017-08-17 | 409 | 423 | 403 | 422 | 1,952,000 | 2,110 |
| 2017-08-16 | 406 | 410 | 403 | 404 | 1,172,000 | 2,020 |
| 2017-08-15 | 408 | 416 | 404 | 407 | 1,938,000 | 2,035 |
| 2017-08-14 | 394 | 409 | 388 | 405 | 1,830,000 | 2,025 |
| 2017-08-10 | 406 | 410 | 393 | 396 | 2,996,000 | 1,980 |
| 2017-08-09 | 415 | 425 | 407 | 410 | 2,232,000 | 2,050 |
| 2017-08-08 | 430 | 430 | 412 | 417 | 2,703,000 | 2,085 |
| 2017-08-07 | 450 | 453 | 430 | 432 | 2,335,000 | 2,160 |
| 2017-08-04 | 457 | 467 | 406 | 434 | 5,800,000 | 2,170 |
| 2017-08-03 | 466 | 467 | 451 | 456 | 1,230,000 | 2,280 |
| 2017-08-02 | 446 | 462 | 446 | 460 | 1,085,000 | 2,300 |
| 2017-08-01 | 465 | 465 | 436 | 446 | 2,160,000 | 2,230 |
| 2017-07-31 | 465 | 468 | 459 | 464 | 1,072,000 | 2,320 |
| 2017-07-28 | 474 | 475 | 461 | 467 | 1,330,000 | 2,335 |
| 2017-07-27 | 487 | 487 | 471 | 473 | 1,931,000 | 2,365 |
| 2017-07-26 | 490 | 496 | 480 | 486 | 1,999,000 | 2,430 |
| 2017-07-25 | 485 | 489 | 479 | 482 | 1,407,000 | 2,410 |
| 2017-07-24 | 500 | 503 | 484 | 490 | 2,420,000 | 2,450 |
| 2017-07-21 | 480 | 499 | 478 | 496 | 4,556,000 | 2,480 |
| 2017-07-20 | 458 | 458 | 452 | 457 | 810,000 | 2,285 |
| 2017-07-19 | 451 | 459 | 450 | 452 | 876,000 | 2,260 |
| 2017-07-18 | 449 | 459 | 447 | 452 | 1,020,000 | 2,260 |
| 2017-07-14 | 452 | 456 | 446 | 447 | 1,186,000 | 2,235 |
| 2017-07-13 | 459 | 463 | 451 | 454 | 1,206,000 | 2,270 |
| 2017-07-12 | 467 | 467 | 456 | 460 | 1,212,000 | 2,300 |
| 2017-07-11 | 470 | 472 | 462 | 469 | 1,421,000 | 2,345 |
| 2017-07-10 | 466 | 476 | 464 | 469 | 1,646,000 | 2,345 |
| 2017-07-07 | 456 | 465 | 453 | 461 | 1,484,000 | 2,305 |
| 2017-07-06 | 464 | 464 | 451 | 458 | 1,546,000 | 2,290 |
| 2017-07-05 | 460 | 474 | 458 | 464 | 2,854,000 | 2,320 |
| 2017-07-04 | 477 | 482 | 449 | 452 | 3,380,000 | 2,260 |
| 2017-07-03 | 468 | 484 | 467 | 472 | 4,696,000 | 2,360 |
| 2017-06-30 | 445 | 473 | 441 | 463 | 6,342,000 | 2,315 |
| 2017-06-29 | 423 | 451 | 420 | 445 | 5,133,000 | 2,225 |
| 2017-06-28 | 413 | 415 | 399 | 399 | 1,456,000 | 1,995 |
| 2017-06-27 | 410 | 415 | 408 | 413 | 816,000 | 2,065 |
| 2017-06-26 | 408 | 417 | 406 | 412 | 900,000 | 2,060 |
| 2017-06-23 | 420 | 421 | 409 | 410 | 1,353,000 | 2,050 |
| 2017-06-22 | 424 | 425 | 416 | 419 | 1,357,000 | 2,095 |
| 2017-06-21 | 429 | 431 | 425 | 427 | 1,252,000 | 2,135 |
| 2017-06-20 | 430 | 438 | 429 | 434 | 2,647,000 | 2,170 |
| 2017-06-19 | 403 | 424 | 401 | 420 | 2,745,000 | 2,100 |
| 2017-06-16 | 404 | 407 | 398 | 398 | 1,471,000 | 1,990 |
| 2017-06-15 | 405 | 412 | 402 | 405 | 3,030,000 | 2,025 |
| 2017-06-14 | 395 | 405 | 392 | 401 | 3,376,000 | 2,005 |
| 2017-06-13 | 372 | 395 | 369 | 390 | 4,042,000 | 1,950 |
| 2017-06-12 | 377 | 377 | 369 | 375 | 1,009,000 | 1,875 |
| 2017-06-09 | 368 | 376 | 368 | 375 | 1,472,000 | 1,875 |
| 2017-06-08 | 366 | 372 | 362 | 368 | 1,195,000 | 1,840 |
| 2017-06-07 | 365 | 367 | 359 | 366 | 1,290,000 | 1,830 |
| 2017-06-06 | 377 | 377 | 365 | 366 | 1,447,000 | 1,830 |
| 2017-06-05 | 368 | 377 | 364 | 374 | 2,707,000 | 1,870 |
| 2017-06-02 | 363 | 369 | 360 | 363 | 2,461,000 | 1,815 |
| 2017-06-01 | 348 | 349 | 343 | 349 | 1,200,000 | 1,745 |
| 2017-05-31 | 346 | 349 | 344 | 347 | 794,000 | 1,735 |
| 2017-05-30 | 341 | 349 | 338 | 348 | 772,000 | 1,740 |
| 2017-05-29 | 342 | 348 | 342 | 342 | 646,000 | 1,710 |
| 2017-05-26 | 349 | 350 | 339 | 342 | 857,000 | 1,710 |
| 2017-05-25 | 358 | 358 | 349 | 349 | 841,000 | 1,745 |
| 2017-05-24 | 356 | 357 | 354 | 356 | 735,000 | 1,780 |
| 2017-05-23 | 360 | 361 | 352 | 354 | 1,215,000 | 1,770 |
| 2017-05-22 | 357 | 365 | 357 | 362 | 807,000 | 1,810 |
| 2017-05-19 | 356 | 356 | 351 | 354 | 851,000 | 1,770 |
| 2017-05-18 | 353 | 358 | 347 | 352 | 1,706,000 | 1,760 |
| 2017-05-17 | 364 | 371 | 364 | 368 | 1,179,000 | 1,840 |
| 2017-05-16 | 373 | 374 | 366 | 369 | 1,362,000 | 1,845 |
| 2017-05-15 | 376 | 376 | 363 | 371 | 2,242,000 | 1,855 |
| 2017-05-12 | 338 | 376 | 328 | 370 | 5,370,000 | 1,850 |
| 2017-05-11 | 341 | 343 | 336 | 339 | 1,019,000 | 1,695 |
| 2017-05-10 | 332 | 340 | 332 | 339 | 1,207,000 | 1,695 |
| 2017-05-09 | 332 | 335 | 329 | 332 | 1,151,000 | 1,660 |
| 2017-05-08 | 332 | 332 | 327 | 330 | 1,287,000 | 1,650 |
| 2017-05-02 | 323 | 325 | 321 | 323 | 712,000 | 1,615 |
| 2017-05-01 | 312 | 324 | 311 | 324 | 1,158,000 | 1,620 |
| 2017-04-28 | 309 | 313 | 308 | 312 | 1,034,000 | 1,560 |
| 2017-04-27 | 309 | 309 | 304 | 307 | 691,000 | 1,535 |
| 2017-04-26 | 305 | 309 | 304 | 307 | 642,000 | 1,535 |
| 2017-04-25 | 293 | 300 | 291 | 300 | 846,000 | 1,500 |
| 2017-04-24 | 293 | 293 | 288 | 291 | 548,000 | 1,455 |
| 2017-04-21 | 289 | 289 | 286 | 289 | 470,000 | 1,445 |
| 2017-04-20 | 285 | 290 | 283 | 286 | 726,000 | 1,430 |
| 2017-04-19 | 281 | 286 | 280 | 284 | 687,000 | 1,420 |
| 2017-04-18 | 279 | 285 | 278 | 281 | 741,000 | 1,405 |
| 2017-04-17 | 272 | 275 | 272 | 275 | 589,000 | 1,375 |
| 2017-04-14 | 275 | 277 | 273 | 276 | 461,000 | 1,380 |
| 2017-04-13 | 272 | 279 | 272 | 278 | 722,000 | 1,390 |
| 2017-04-12 | 282 | 284 | 276 | 278 | 1,052,000 | 1,390 |
| 2017-04-11 | 293 | 293 | 287 | 287 | 843,000 | 1,435 |
| 2017-04-10 | 290 | 297 | 288 | 295 | 723,000 | 1,475 |
| 2017-04-07 | 294 | 296 | 288 | 293 | 1,524,000 | 1,465 |
| 2017-04-06 | 298 | 300 | 288 | 290 | 1,533,000 | 1,450 |
| 2017-04-05 | 306 | 308 | 295 | 303 | 1,339,000 | 1,515 |
| 2017-04-04 | 320 | 322 | 305 | 307 | 1,228,000 | 1,535 |
| 2017-04-03 | 325 | 327 | 319 | 323 | 1,244,000 | 1,615 |
| 2017-03-31 | 323 | 332 | 323 | 325 | 1,629,000 | 1,625 |
| 2017-03-30 | 323 | 325 | 320 | 320 | 719,000 | 1,600 |
| 2017-03-29 | 325 | 327 | 320 | 323 | 923,000 | 1,615 |
| 2017-03-28 | 317 | 323 | 316 | 323 | 819,000 | 1,615 |
| 2017-03-27 | 317 | 318 | 312 | 317 | 764,000 | 1,585 |
| 2017-03-24 | 311 | 319 | 311 | 318 | 455,000 | 1,590 |
| 2017-03-23 | 316 | 316 | 311 | 311 | 623,000 | 1,555 |
| 2017-03-22 | 319 | 321 | 313 | 316 | 1,471,000 | 1,580 |
| 2017-03-21 | 322 | 324 | 320 | 324 | 302,000 | 1,620 |
| 2017-03-17 | 324 | 324 | 320 | 324 | 541,000 | 1,620 |
| 2017-03-16 | 317 | 325 | 316 | 324 | 413,000 | 1,620 |
| 2017-03-15 | 325 | 325 | 317 | 317 | 1,079,000 | 1,585 |
| 2017-03-14 | 330 | 330 | 325 | 326 | 603,000 | 1,630 |
| 2017-03-13 | 332 | 333 | 330 | 330 | 758,000 | 1,650 |
| 2017-03-10 | 327 | 330 | 326 | 328 | 979,000 | 1,640 |
| 2017-03-09 | 323 | 327 | 321 | 326 | 804,000 | 1,630 |
| 2017-03-08 | 315 | 324 | 315 | 324 | 1,044,000 | 1,620 |
| 2017-03-07 | 320 | 320 | 316 | 317 | 650,000 | 1,585 |
| 2017-03-06 | 318 | 321 | 314 | 319 | 669,000 | 1,595 |
| 2017-03-03 | 324 | 324 | 318 | 318 | 878,000 | 1,590 |
| 2017-03-02 | 325 | 325 | 319 | 322 | 1,568,000 | 1,610 |
| 2017-03-01 | 311 | 317 | 306 | 317 | 1,132,000 | 1,585 |
| 2017-02-28 | 303 | 311 | 302 | 307 | 644,000 | 1,535 |
| 2017-02-27 | 305 | 305 | 298 | 303 | 784,000 | 1,515 |
| 2017-02-24 | 309 | 310 | 306 | 307 | 550,000 | 1,535 |
| 2017-02-23 | 311 | 312 | 307 | 310 | 679,000 | 1,550 |
| 2017-02-22 | 315 | 316 | 308 | 310 | 588,000 | 1,550 |
| 2017-02-21 | 307 | 315 | 307 | 313 | 873,000 | 1,565 |
| 2017-02-20 | 308 | 309 | 306 | 306 | 628,000 | 1,530 |
| 2017-02-17 | 309 | 311 | 306 | 308 | 1,011,000 | 1,540 |
| 2017-02-16 | 315 | 316 | 311 | 313 | 1,108,000 | 1,565 |
| 2017-02-15 | 316 | 319 | 316 | 317 | 689,000 | 1,585 |
| 2017-02-14 | 319 | 321 | 313 | 315 | 1,139,000 | 1,575 |
| 2017-02-13 | 327 | 327 | 321 | 321 | 985,000 | 1,605 |
| 2017-02-10 | 319 | 323 | 317 | 322 | 1,437,000 | 1,610 |
| 2017-02-09 | 316 | 319 | 312 | 314 | 1,657,000 | 1,570 |
| 2017-02-08 | 304 | 322 | 303 | 320 | 3,355,000 | 1,600 |
| 2017-02-07 | 288 | 303 | 285 | 300 | 2,914,000 | 1,500 |
| 2017-02-06 | 290 | 291 | 287 | 288 | 450,000 | 1,440 |
| 2017-02-03 | 289 | 293 | 287 | 290 | 728,000 | 1,450 |
| 2017-02-02 | 295 | 295 | 290 | 291 | 770,000 | 1,455 |
| 2017-02-01 | 286 | 295 | 286 | 295 | 966,000 | 1,475 |
| 2017-01-31 | 289 | 293 | 285 | 289 | 619,000 | 1,445 |
| 2017-01-30 | 295 | 297 | 293 | 295 | 622,000 | 1,475 |
| 2017-01-27 | 296 | 298 | 289 | 295 | 1,542,000 | 1,475 |
| 2017-01-26 | 283 | 295 | 282 | 295 | 1,592,000 | 1,475 |
| 2017-01-25 | 279 | 280 | 276 | 278 | 526,000 | 1,390 |
| 2017-01-24 | 280 | 281 | 275 | 276 | 459,000 | 1,380 |
| 2017-01-23 | 278 | 282 | 271 | 280 | 620,000 | 1,400 |
| 2017-01-20 | 273 | 275 | 272 | 275 | 667,000 | 1,375 |
| 2017-01-19 | 275 | 279 | 271 | 275 | 762,000 | 1,375 |
| 2017-01-18 | 271 | 275 | 265 | 275 | 924,000 | 1,375 |
| 2017-01-17 | 278 | 281 | 277 | 277 | 621,000 | 1,385 |
| 2017-01-16 | 286 | 286 | 279 | 282 | 605,000 | 1,410 |
| 2017-01-13 | 279 | 285 | 277 | 284 | 743,000 | 1,420 |
| 2017-01-12 | 282 | 285 | 276 | 281 | 934,000 | 1,405 |
| 2017-01-11 | 280 | 289 | 280 | 286 | 775,000 | 1,430 |
| 2017-01-10 | 291 | 291 | 280 | 281 | 1,497,000 | 1,405 |
| 2017-01-06 | 292 | 298 | 290 | 292 | 1,667,000 | 1,460 |
| 2017-01-05 | 282 | 295 | 280 | 295 | 2,482,000 | 1,475 |
| 2017-01-04 | 266 | 281 | 264 | 280 | 1,520,000 | 1,400 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
