6507 シンフォニアテクノロジー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,384	1,386	1,358	1,381	43,100	1,381
2019-12-27	1,360	1,392	1,355	1,384	72,100	1,384
2019-12-26	1,333	1,351	1,333	1,351	56,700	1,351
2019-12-25	1,342	1,342	1,323	1,330	63,900	1,330
2019-12-24	1,364	1,369	1,353	1,357	25,500	1,357
2019-12-23	1,395	1,395	1,362	1,366	62,800	1,366
2019-12-20	1,381	1,399	1,376	1,391	118,200	1,391
2019-12-19	1,357	1,387	1,357	1,381	98,500	1,381
2019-12-18	1,384	1,384	1,353	1,363	77,200	1,363
2019-12-17	1,385	1,385	1,368	1,384	70,800	1,384
2019-12-16	1,411	1,411	1,388	1,388	38,700	1,388
2019-12-13	1,432	1,432	1,410	1,411	91,600	1,411
2019-12-12	1,409	1,409	1,384	1,391	42,400	1,391
2019-12-11	1,419	1,420	1,390	1,396	70,100	1,396
2019-12-10	1,403	1,432	1,401	1,419	80,600	1,419
2019-12-09	1,395	1,420	1,387	1,397	100,800	1,397
2019-12-06	1,375	1,396	1,372	1,388	58,400	1,388
2019-12-05	1,362	1,391	1,360	1,386	79,700	1,386
2019-12-04	1,339	1,363	1,333	1,362	86,600	1,362
2019-12-03	1,342	1,357	1,334	1,348	78,400	1,348
2019-12-02	1,375	1,388	1,360	1,377	71,300	1,377
2019-11-29	1,372	1,390	1,368	1,375	67,800	1,375
2019-11-28	1,382	1,382	1,359	1,374	56,100	1,374
2019-11-27	1,381	1,388	1,369	1,382	47,300	1,382
2019-11-26	1,379	1,393	1,365	1,369	86,100	1,369
2019-11-25	1,364	1,377	1,362	1,368	26,900	1,368
2019-11-22	1,333	1,367	1,333	1,344	61,500	1,344
2019-11-21	1,339	1,342	1,309	1,333	102,400	1,333
2019-11-20	1,362	1,363	1,342	1,342	61,600	1,342
2019-11-19	1,386	1,386	1,364	1,380	70,400	1,380
2019-11-18	1,388	1,396	1,364	1,388	98,900	1,388
2019-11-15	1,351	1,398	1,348	1,394	88,100	1,394
2019-11-14	1,370	1,380	1,351	1,351	73,800	1,351
2019-11-13	1,399	1,407	1,373	1,377	114,700	1,377
2019-11-12	1,417	1,430	1,390	1,400	101,100	1,400
2019-11-11	1,397	1,470	1,392	1,413	235,400	1,413
2019-11-08	1,350	1,440	1,336	1,427	308,900	1,427
2019-11-07	1,331	1,334	1,313	1,332	67,300	1,332
2019-11-06	1,324	1,335	1,313	1,335	65,700	1,335
2019-11-05	1,324	1,342	1,316	1,321	108,300	1,321
2019-11-01	1,313	1,326	1,312	1,322	44,400	1,322
2019-10-31	1,356	1,356	1,328	1,341	58,500	1,341
2019-10-30	1,346	1,356	1,323	1,356	176,000	1,356
2019-10-29	1,357	1,357	1,333	1,347	139,600	1,347
2019-10-28	1,336	1,355	1,328	1,340	75,300	1,340
2019-10-25	1,345	1,345	1,315	1,334	150,500	1,334
2019-10-24	1,304	1,365	1,293	1,345	200,900	1,345
2019-10-23	1,278	1,286	1,260	1,286	63,800	1,286
2019-10-21	1,277	1,284	1,265	1,274	83,100	1,274
2019-10-18	1,273	1,282	1,266	1,274	90,900	1,274
2019-10-17	1,275	1,279	1,254	1,261	76,200	1,261
2019-10-16	1,285	1,315	1,268	1,275	158,100	1,275
2019-10-15	1,269	1,283	1,259	1,275	153,800	1,275
2019-10-11	1,240	1,245	1,205	1,243	102,500	1,243
2019-10-10	1,220	1,246	1,213	1,235	178,200	1,235
2019-10-09	1,196	1,211	1,178	1,207	81,300	1,207
2019-10-08	1,211	1,227	1,200	1,223	75,400	1,223
2019-10-07	1,224	1,224	1,182	1,204	96,100	1,204
2019-10-04	1,182	1,187	1,168	1,181	101,800	1,181
2019-10-03	1,196	1,199	1,181	1,188	108,200	1,188
2019-10-02	1,168	1,226	1,168	1,226	175,100	1,226
2019-10-01	1,174	1,211	1,167	1,181	268,900	1,181
2019-09-30	1,211	1,223	1,195	1,197	111,200	1,197
2019-09-27	1,250	1,257	1,211	1,226	93,500	1,226
2019-09-26	1,240	1,271	1,239	1,246	130,700	1,246
2019-09-25	1,215	1,217	1,194	1,217	82,400	1,217
2019-09-24	1,230	1,250	1,218	1,225	71,100	1,225
2019-09-20	1,225	1,240	1,220	1,237	45,800	1,237
2019-09-19	1,212	1,239	1,212	1,225	124,100	1,225
2019-09-18	1,257	1,264	1,210	1,212	160,400	1,212
2019-09-17	1,249	1,263	1,236	1,260	114,500	1,260
2019-09-13	1,264	1,264	1,234	1,249	111,200	1,249
2019-09-12	1,248	1,260	1,243	1,251	99,900	1,251
2019-09-11	1,224	1,241	1,221	1,233	98,900	1,233
2019-09-10	1,186	1,214	1,186	1,214	65,900	1,214
2019-09-09	1,152	1,182	1,151	1,181	95,200	1,181
2019-09-06	1,167	1,172	1,149	1,149	51,700	1,149
2019-09-05	1,124	1,164	1,124	1,156	84,400	1,156
2019-09-04	1,123	1,124	1,104	1,108	55,400	1,108
2019-09-03	1,128	1,136	1,123	1,126	53,800	1,126
2019-09-02	1,126	1,136	1,121	1,128	48,500	1,128
2019-08-30	1,099	1,128	1,099	1,121	81,900	1,121
2019-08-29	1,070	1,090	1,064	1,079	69,000	1,079
2019-08-28	1,075	1,079	1,054	1,066	100,300	1,066
2019-08-27	1,072	1,092	1,063	1,075	88,600	1,075
2019-08-26	1,052	1,068	1,043	1,057	121,500	1,057
2019-08-23	1,073	1,091	1,071	1,082	87,000	1,082
2019-08-22	1,062	1,068	1,053	1,064	75,100	1,064
2019-08-21	1,052	1,063	1,049	1,054	65,800	1,054
2019-08-20	1,067	1,080	1,063	1,071	59,500	1,071
2019-08-19	1,064	1,091	1,062	1,075	84,700	1,075
2019-08-16	1,061	1,065	1,051	1,053	46,500	1,053
2019-08-15	1,038	1,068	1,032	1,067	75,100	1,067
2019-08-14	1,079	1,095	1,065	1,080	106,000	1,080
2019-08-13	1,078	1,078	1,058	1,060	160,300	1,060
2019-08-09	1,127	1,138	1,103	1,103	70,900	1,103
2019-08-08	1,106	1,133	1,098	1,116	76,100	1,116
2019-08-07	1,097	1,117	1,088	1,114	117,600	1,114
2019-08-06	1,079	1,105	1,069	1,101	168,200	1,101
2019-08-05	1,155	1,201	1,111	1,139	138,000	1,139
2019-08-02	1,223	1,260	1,118	1,148	254,800	1,148
2019-08-01	1,247	1,271	1,234	1,263	58,700	1,263
2019-07-31	1,260	1,276	1,259	1,261	57,000	1,261
2019-07-30	1,271	1,305	1,271	1,279	139,500	1,279
2019-07-29	1,282	1,290	1,269	1,269	96,400	1,269
2019-07-26	1,291	1,291	1,270	1,282	87,600	1,282
2019-07-25	1,280	1,299	1,280	1,296	82,600	1,296
2019-07-24	1,264	1,279	1,257	1,274	75,500	1,274
2019-07-23	1,230	1,265	1,228	1,258	101,700	1,258
2019-07-22	1,214	1,237	1,214	1,230	53,900	1,230
2019-07-19	1,188	1,223	1,188	1,219	74,200	1,219
2019-07-18	1,225	1,225	1,181	1,184	104,600	1,184
2019-07-17	1,224	1,238	1,219	1,233	60,700	1,233
2019-07-16	1,252	1,268	1,231	1,236	108,100	1,236
2019-07-12	1,278	1,280	1,251	1,251	78,700	1,251
2019-07-11	1,262	1,286	1,256	1,281	63,800	1,281
2019-07-10	1,266	1,269	1,240	1,262	157,300	1,262
2019-07-09	1,280	1,294	1,259	1,266	61,600	1,266
2019-07-08	1,286	1,292	1,274	1,276	68,600	1,276
2019-07-05	1,292	1,304	1,291	1,297	37,900	1,297
2019-07-04	1,300	1,312	1,289	1,297	51,500	1,297
2019-07-03	1,285	1,306	1,285	1,298	125,100	1,298
2019-07-02	1,279	1,320	1,267	1,304	134,600	1,304
2019-07-01	1,263	1,294	1,257	1,291	121,300	1,291
2019-06-28	1,222	1,240	1,209	1,232	119,600	1,232
2019-06-27	1,192	1,225	1,192	1,222	86,100	1,222
2019-06-26	1,183	1,209	1,174	1,179	72,200	1,179
2019-06-25	1,196	1,213	1,189	1,191	68,400	1,191
2019-06-24	1,204	1,209	1,190	1,201	69,100	1,201
2019-06-21	1,208	1,225	1,200	1,215	135,100	1,215
2019-06-20	1,170	1,211	1,155	1,203	142,900	1,203
2019-06-19	1,155	1,182	1,151	1,175	147,700	1,175
2019-06-18	1,159	1,169	1,127	1,129	140,600	1,129
2019-06-17	1,184	1,188	1,162	1,170	70,300	1,170
2019-06-14	1,186	1,195	1,175	1,184	78,000	1,184
2019-06-13	1,212	1,214	1,165	1,181	155,200	1,181
2019-06-12	1,223	1,246	1,217	1,229	90,800	1,229
2019-06-11	1,226	1,239	1,205	1,236	136,300	1,236
2019-06-10	1,210	1,237	1,203	1,229	132,600	1,229
2019-06-07	1,168	1,200	1,163	1,190	166,500	1,190
2019-06-06	1,172	1,188	1,169	1,171	87,200	1,171
2019-06-05	1,172	1,193	1,165	1,183	111,300	1,183
2019-06-04	1,125	1,150	1,118	1,150	127,600	1,150
2019-06-03	1,151	1,151	1,126	1,134	147,800	1,134
2019-05-31	1,190	1,193	1,163	1,175	111,500	1,175
2019-05-30	1,177	1,198	1,174	1,198	110,000	1,198
2019-05-29	1,200	1,208	1,163	1,198	148,600	1,198
2019-05-28	1,184	1,227	1,184	1,224	146,100	1,224
2019-05-27	1,183	1,194	1,176	1,192	109,600	1,192
2019-05-24	1,151	1,184	1,141	1,181	130,000	1,181
2019-05-23	1,176	1,185	1,160	1,169	148,500	1,169
2019-05-22	1,200	1,211	1,176	1,180	100,300	1,180
2019-05-21	1,196	1,196	1,165	1,188	106,700	1,188
2019-05-20	1,229	1,235	1,193	1,205	144,600	1,205
2019-05-17	1,254	1,258	1,215	1,224	172,000	1,224
2019-05-16	1,278	1,278	1,223	1,247	158,600	1,247
2019-05-15	1,293	1,294	1,214	1,265	309,100	1,265
2019-05-14	1,319	1,381	1,280	1,293	432,800	1,293
2019-05-13	1,452	1,452	1,385	1,398	201,300	1,398
2019-05-10	1,468	1,493	1,457	1,480	237,900	1,480
2019-05-09	1,460	1,488	1,453	1,460	173,000	1,460
2019-05-08	1,453	1,482	1,441	1,469	125,900	1,469
2019-05-07	1,570	1,570	1,483	1,483	179,000	1,483
2019-04-26	1,580	1,580	1,543	1,576	106,300	1,576
2019-04-25	1,555	1,581	1,539	1,581	90,500	1,581
2019-04-24	1,574	1,580	1,562	1,562	97,800	1,562
2019-04-23	1,559	1,579	1,544	1,569	93,500	1,569
2019-04-22	1,593	1,595	1,555	1,569	47,700	1,569
2019-04-19	1,560	1,584	1,560	1,582	80,100	1,582
2019-04-18	1,614	1,617	1,542	1,549	134,800	1,549
2019-04-17	1,592	1,601	1,568	1,600	150,800	1,600
2019-04-16	1,577	1,598	1,576	1,589	129,000	1,589
2019-04-15	1,594	1,626	1,573	1,583	190,600	1,583
2019-04-12	1,543	1,567	1,525	1,555	148,600	1,555
2019-04-11	1,522	1,538	1,518	1,535	71,000	1,535
2019-04-10	1,529	1,536	1,510	1,530	73,100	1,530
2019-04-09	1,545	1,564	1,528	1,554	137,200	1,554
2019-04-08	1,573	1,591	1,535	1,551	336,000	1,551
2019-04-05	1,436	1,514	1,436	1,507	277,500	1,507
2019-04-04	1,431	1,470	1,428	1,436	171,600	1,436
2019-04-03	1,383	1,422	1,381	1,422	182,000	1,422
2019-04-02	1,403	1,410	1,382	1,383	91,200	1,383
2019-04-01	1,369	1,405	1,365	1,387	121,900	1,387
2019-03-29	1,355	1,365	1,337	1,352	86,900	1,352
2019-03-28	1,355	1,355	1,328	1,347	133,900	1,347
2019-03-27	1,345	1,359	1,334	1,355	97,900	1,355
2019-03-26	1,348	1,386	1,348	1,373	166,900	1,373
2019-03-25	1,333	1,339	1,305	1,335	117,200	1,335
2019-03-22	1,365	1,397	1,364	1,389	161,700	1,389
2019-03-20	1,339	1,356	1,333	1,347	94,500	1,347
2019-03-19	1,328	1,335	1,313	1,333	84,900	1,333
2019-03-18	1,312	1,335	1,309	1,334	138,800	1,334
2019-03-15	1,294	1,313	1,290	1,300	98,700	1,300
2019-03-14	1,320	1,337	1,285	1,287	170,200	1,287
2019-03-13	1,335	1,343	1,307	1,307	102,800	1,307
2019-03-12	1,338	1,357	1,333	1,344	136,200	1,344
2019-03-11	1,300	1,317	1,282	1,313	83,800	1,313
2019-03-08	1,334	1,337	1,280	1,300	239,300	1,300
2019-03-07	1,366	1,370	1,350	1,356	113,600	1,356
2019-03-06	1,371	1,400	1,366	1,381	128,300	1,381
2019-03-05	1,385	1,385	1,365	1,380	108,300	1,380
2019-03-04	1,377	1,401	1,372	1,385	131,800	1,385
2019-03-01	1,338	1,367	1,338	1,351	124,000	1,351
2019-02-28	1,349	1,363	1,332	1,338	120,700	1,338
2019-02-27	1,363	1,372	1,335	1,347	106,600	1,347
2019-02-26	1,387	1,390	1,350	1,360	64,400	1,360
2019-02-25	1,370	1,391	1,366	1,379	116,300	1,379
2019-02-22	1,368	1,369	1,352	1,363	92,200	1,363
2019-02-21	1,396	1,397	1,351	1,370	143,800	1,370
2019-02-20	1,415	1,423	1,388	1,388	114,400	1,388
2019-02-19	1,406	1,427	1,404	1,421	94,000	1,421
2019-02-18	1,399	1,420	1,392	1,419	117,900	1,419
2019-02-15	1,385	1,385	1,341	1,357	110,500	1,357
2019-02-14	1,418	1,428	1,384	1,385	130,500	1,385
2019-02-13	1,376	1,429	1,369	1,423	241,500	1,423
2019-02-12	1,304	1,395	1,304	1,365	317,900	1,365
2019-02-08	1,339	1,380	1,231	1,296	481,100	1,296
2019-02-07	1,396	1,409	1,362	1,367	136,800	1,367
2019-02-06	1,412	1,412	1,392	1,400	89,100	1,400
2019-02-05	1,416	1,422	1,392	1,400	123,100	1,400
2019-02-04	1,351	1,418	1,350	1,410	156,300	1,410
2019-02-01	1,383	1,398	1,346	1,348	175,800	1,348
2019-01-31	1,295	1,371	1,295	1,353	344,200	1,353
2019-01-30	1,317	1,332	1,270	1,274	302,700	1,274
2019-01-29	1,323	1,331	1,298	1,317	232,700	1,317
2019-01-28	1,366	1,387	1,329	1,333	244,000	1,333
2019-01-25	1,316	1,383	1,316	1,363	284,300	1,363
2019-01-24	1,296	1,329	1,290	1,320	202,600	1,320
2019-01-23	1,306	1,326	1,291	1,300	192,200	1,300
2019-01-22	1,386	1,392	1,331	1,336	165,900	1,336
2019-01-21	1,376	1,404	1,363	1,368	225,100	1,368
2019-01-18	1,362	1,379	1,340	1,348	286,600	1,348
2019-01-17	1,379	1,379	1,337	1,345	186,700	1,345
2019-01-16	1,324	1,339	1,308	1,313	80,700	1,313
2019-01-15	1,290	1,328	1,272	1,323	221,300	1,323
2019-01-11	1,285	1,300	1,269	1,281	165,100	1,281
2019-01-10	1,286	1,297	1,258	1,280	109,000	1,280
2019-01-09	1,298	1,321	1,297	1,298	150,200	1,298
2019-01-08	1,301	1,324	1,287	1,308	126,900	1,308
2019-01-07	1,286	1,317	1,283	1,286	144,600	1,286
2019-01-04	1,272	1,278	1,217	1,250	163,100	1,250

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