6507 シンフォニアテクノロジー(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2881,3311,2821,331183,6001,331
2018-12-271,3131,3211,2611,288188,2001,288
2018-12-261,1601,2121,1601,201149,2001,201
2018-12-251,1471,1871,1351,144226,8001,144
2018-12-211,3101,3201,2631,267203,9001,267
2018-12-201,3721,3941,3081,323164,7001,323
2018-12-191,3851,4251,3601,402141,9001,402
2018-12-181,3601,3981,3591,372116,0001,372
2018-12-171,4031,4291,3861,415113,9001,415
2018-12-141,4561,4581,4081,412194,4001,412
2018-12-131,4381,4581,4221,452202,2001,452
2018-12-121,4221,4741,4071,435172,3001,435
2018-12-111,4531,4681,4141,418138,4001,418
2018-12-101,4781,4851,4411,463135,3001,463
2018-12-071,5361,5471,4891,492136,2001,492
2018-12-061,5971,6091,5111,525168,9001,525
2018-12-051,6321,6631,5891,596256,4001,596
2018-12-041,6991,6991,6551,672144,0001,672
2018-12-031,7251,7621,6981,713186,8001,713
2018-11-301,6761,7071,6591,689133,2001,689
2018-11-291,7211,7251,6741,688111,0001,688
2018-11-281,6391,7141,6261,701232,7001,701
2018-11-271,6151,6411,6021,62198,9001,621
2018-11-261,5671,6071,5601,59391,9001,593
2018-11-221,5581,5891,5471,56771,2001,567
2018-11-211,5091,5661,5041,55981,1001,559
2018-11-201,5331,5801,5301,55685,2001,556
2018-11-191,5151,5971,5151,571132,4001,571
2018-11-161,5621,5881,5281,528112,8001,528
2018-11-151,5781,5981,5551,56496,2001,564
2018-11-141,5821,6011,5601,578119,2001,578
2018-11-131,5511,5881,5411,580153,8001,580
2018-11-121,6351,6551,5961,62597,9001,625
2018-11-091,6921,7071,6171,638205,2001,638
2018-11-081,7041,7391,6681,713213,3001,713
2018-11-071,7351,7621,6571,668389,0001,668
2018-11-061,5531,8071,5511,756767,3001,756
2018-11-051,5631,5751,5291,557140,7001,557
2018-11-021,5251,5641,5051,562195,8001,562
2018-11-011,4651,5281,4601,520225,0001,520
2018-10-311,4081,4781,3931,477197,4001,477
2018-10-301,2871,3861,2871,373343,9001,373
2018-10-291,3381,3571,3021,305173,4001,305
2018-10-261,3721,4051,3291,333226,6001,333
2018-10-251,3811,3831,3351,336192,5001,336
2018-10-241,4581,4591,4241,441118,0001,441
2018-10-231,4611,4751,4391,44084,9001,440
2018-10-221,4681,4921,4481,48384,2001,483
2018-10-191,4851,4921,4671,48399,2001,483
2018-10-181,5351,5461,5041,506104,8001,506
2018-10-171,5241,5451,5181,532115,3001,532
2018-10-161,4651,4901,4541,486109,4001,486
2018-10-151,4851,4921,4661,469122,7001,469
2018-10-121,4471,5331,4471,509206,1001,509
2018-10-111,4251,4611,4201,442234,2001,442
2018-10-101,5111,5291,4901,518265,3001,518
2018-10-091,5461,5561,4931,497309,9001,497
2018-10-051,6101,6171,5421,561397,1001,561
2018-10-041,6511,6751,6181,629362,0001,629
2018-10-031,7001,7091,6451,647279,3001,647
2018-10-021,7181,7321,6941,697155,9001,697
2018-10-011,7001,7321,6921,701252,9001,701
2018-09-281,7251,7281,6801,694249,0001,694
2018-09-271,7461,7571,6941,701271,9001,701
2018-09-261,7651,7751,6811,734384,6001,734
2018-09-253723763533562,066,0001,780
2018-09-21371380371372893,0001,860
2018-09-203763793643681,062,0001,840
2018-09-19372378367375883,0001,875
2018-09-18365369358364720,0001,820
2018-09-143503663503651,220,0001,825
2018-09-13343350342344791,0001,720
2018-09-12364366346347820,0001,735
2018-09-11361363355359589,0001,795
2018-09-10359364357358731,0001,790
2018-09-07359361356359698,0001,795
2018-09-06364365360363731,0001,815
2018-09-05366372362364683,0001,820
2018-09-043743783663661,217,0001,830
2018-09-033953953733731,213,0001,865
2018-08-31392400391398602,0001,990
2018-08-30392396391396601,0001,980
2018-08-29384395384391563,0001,955
2018-08-28395400384386654,0001,930
2018-08-27385396385393706,0001,965
2018-08-24379382373379476,0001,895
2018-08-23379379372376500,0001,880
2018-08-22362379361379785,0001,895
2018-08-21366366356359511,0001,795
2018-08-20372372363363367,0001,815
2018-08-17366372363370373,0001,850
2018-08-163643643543641,023,0001,820
2018-08-15375377365365548,0001,825
2018-08-14373376370375532,0001,875
2018-08-13387387369369861,0001,845
2018-08-103914003883951,017,0001,975
2018-08-093843943803911,126,0001,955
2018-08-083643903643811,845,0001,905
2018-08-07358369354368994,0001,840
2018-08-063743763583591,770,0001,795
2018-08-033883983473883,812,0001,940
2018-08-024034033903921,082,0001,960
2018-08-013954053944001,234,0002,000
2018-07-31397399389390790,0001,950
2018-07-30401406395397741,0001,985
2018-07-27394402393401742,0002,005
2018-07-26393395388394752,0001,970
2018-07-25386393385392706,0001,960
2018-07-24381386379385524,0001,925
2018-07-23376380375378492,0001,890
2018-07-20386388378380561,0001,900
2018-07-19385391382387819,0001,935
2018-07-18383390380380615,0001,900
2018-07-17388388378378865,0001,890
2018-07-13382390381388601,0001,940
2018-07-12386387378379802,0001,895
2018-07-113923923773881,130,0001,940
2018-07-103863953833921,092,0001,960
2018-07-09372381369381674,0001,905
2018-07-06360371357369783,0001,845
2018-07-05360366353356772,0001,780
2018-07-04369370363363748,0001,815
2018-07-033873873643701,366,0001,850
2018-07-023944013833831,032,0001,915
2018-06-29387395384394620,0001,970
2018-06-28380386374386790,0001,930
2018-06-27382385377382604,0001,910
2018-06-263783833723831,016,0001,915
2018-06-253883893743761,042,0001,880
2018-06-223913913853851,150,0001,925
2018-06-21396399392396674,0001,980
2018-06-203873953773951,211,0001,975
2018-06-193933993863871,122,0001,935
2018-06-184044043883901,220,0001,950
2018-06-15415417404406872,0002,030
2018-06-144254254114131,115,0002,065
2018-06-13424427422425519,0002,125
2018-06-124274284194211,027,0002,105
2018-06-11438438425425968,0002,125
2018-06-084424504394421,343,0002,210
2018-06-074394424284422,173,0002,210
2018-06-064164374154361,942,0002,180
2018-06-054234274154191,669,0002,095
2018-06-044204304204221,006,0002,110
2018-06-014214314154281,458,0002,140
2018-05-314204264164261,453,0002,130
2018-05-304254284164171,877,0002,085
2018-05-294364394324381,277,0002,190
2018-05-28440445438440882,0002,200
2018-05-254354434324421,058,0002,210
2018-05-244484504334361,111,0002,180
2018-05-234554574314412,780,0002,205
2018-05-224764864764791,525,0002,395
2018-05-214654844624832,118,0002,415
2018-05-184704714634651,233,0002,325
2018-05-174604734574702,748,0002,350
2018-05-164594624514611,787,0002,305
2018-05-154594624514592,464,0002,295
2018-05-144394634324625,269,0002,310
2018-05-114174464114335,825,0002,165
2018-05-104134213974173,552,0002,085
2018-05-094174304134173,798,0002,085
2018-05-084114174094142,238,0002,070
2018-05-073974183964143,617,0002,070
2018-05-023883943853941,034,0001,970
2018-05-013863893813871,008,0001,935
2018-04-273833883753881,633,0001,940
2018-04-263913913793801,584,0001,900
2018-04-253843923843861,231,0001,930
2018-04-243863943803923,384,0001,960
2018-04-233733833713822,503,0001,910
2018-04-203623713613682,016,0001,840
2018-04-193543633533591,482,0001,795
2018-04-183433533433521,566,0001,760
2018-04-173473493393421,727,0001,710
2018-04-163533533413442,504,0001,720
2018-04-133543583503521,363,0001,760
2018-04-123603603503501,203,0001,750
2018-04-113533663513613,095,0001,805
2018-04-103473523423502,067,0001,750
2018-04-093513523443491,827,0001,745
2018-04-063523563503521,583,0001,760
2018-04-053543553473501,603,0001,750
2018-04-043603613483511,912,0001,755
2018-04-033633643583591,492,0001,795
2018-03-303643643613641,077,0001,820
2018-03-29362365356360782,0001,800
2018-03-283583613543581,302,0001,790
2018-03-273583673563671,497,0001,835
2018-03-263423513383511,181,0001,755
2018-03-233523553473481,974,0001,740
2018-03-223643693613661,144,0001,830
2018-03-203573673563651,371,0001,825
2018-03-193633673583631,208,0001,815
2018-03-163733753673681,395,0001,840
2018-03-153773793663731,767,0001,865
2018-03-143763823743811,085,0001,905
2018-03-133743793693791,546,0001,895
2018-03-123753833743791,635,0001,895
2018-03-093693743643681,847,0001,840
2018-03-083613643593631,500,0001,815
2018-03-073553623493561,887,0001,780
2018-03-063523673503562,954,0001,780
2018-03-053483513363392,171,0001,695
2018-03-023483523433503,421,0001,750
2018-03-013713743613622,713,0001,810
2018-02-283773883753772,471,0001,885
2018-02-273823823773781,302,0001,890
2018-02-263793843743751,827,0001,875
2018-02-233693763683731,710,0001,865
2018-02-223673683593661,771,0001,830
2018-02-213723733643702,219,0001,850
2018-02-203663723583722,678,0001,860
2018-02-193563643503632,651,0001,815
2018-02-163463553443542,036,0001,770
2018-02-153393543383482,268,0001,740
2018-02-143483493313382,817,0001,690
2018-02-133603603443452,739,0001,725
2018-02-093543553353455,185,0001,725
2018-02-083833843633737,256,0001,865
2018-02-074314383623678,000,0001,835
2018-02-064134223994133,913,0002,065
2018-02-054494514414452,354,0002,225
2018-02-024774774614652,153,0002,325
2018-02-014754754674751,601,0002,375
2018-01-314714784674682,386,0002,340
2018-01-304954964734783,102,0002,390
2018-01-295135134964982,370,0002,490
2018-01-265025184985005,393,0002,500
2018-01-254895064854927,609,0002,460
2018-01-244754814714751,126,0002,375
2018-01-234754824714781,544,0002,390
2018-01-224834844694711,629,0002,355
2018-01-194844914784821,848,0002,410
2018-01-184904934784782,120,0002,390
2018-01-174774904754852,464,0002,425
2018-01-164744834744801,693,0002,400
2018-01-154704754674731,257,0002,365
2018-01-124664704654651,029,0002,325
2018-01-114674704634681,348,0002,340
2018-01-104664704614701,799,0002,350
2018-01-094544654534632,809,0002,315
2018-01-054474514434481,324,0002,240
2018-01-044444504404491,953,0002,245

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