6507 シンフォニアテクノロジー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,398	1,441	1,389	1,401	65,200	1,401
2020-12-29	1,398	1,409	1,391	1,405	42,500	1,405
2020-12-28	1,382	1,405	1,378	1,398	112,300	1,398
2020-12-25	1,398	1,404	1,368	1,381	52,500	1,381
2020-12-24	1,385	1,396	1,382	1,385	56,700	1,385
2020-12-23	1,392	1,402	1,374	1,396	46,300	1,396
2020-12-22	1,445	1,446	1,375	1,385	100,100	1,385
2020-12-21	1,469	1,476	1,451	1,453	48,800	1,453
2020-12-18	1,451	1,488	1,450	1,474	83,500	1,474
2020-12-17	1,490	1,493	1,448	1,455	94,700	1,455
2020-12-16	1,522	1,531	1,480	1,490	78,900	1,490
2020-12-15	1,538	1,566	1,500	1,504	188,600	1,504
2020-12-14	1,498	1,540	1,482	1,521	237,400	1,521
2020-12-11	1,423	1,456	1,416	1,450	91,600	1,450
2020-12-10	1,456	1,456	1,419	1,424	75,200	1,424
2020-12-09	1,429	1,466	1,420	1,456	99,100	1,456
2020-12-08	1,395	1,438	1,381	1,429	75,400	1,429
2020-12-07	1,442	1,444	1,398	1,402	102,400	1,402
2020-12-04	1,453	1,459	1,412	1,421	107,600	1,421
2020-12-03	1,455	1,476	1,437	1,441	177,000	1,441
2020-12-02	1,387	1,431	1,373	1,426	217,100	1,426
2020-12-01	1,319	1,383	1,317	1,364	154,900	1,364
2020-11-30	1,344	1,349	1,314	1,318	115,100	1,318
2020-11-27	1,342	1,350	1,317	1,325	113,600	1,325
2020-11-26	1,313	1,337	1,289	1,333	78,200	1,333
2020-11-25	1,340	1,359	1,316	1,317	135,800	1,317
2020-11-24	1,316	1,343	1,291	1,313	146,300	1,313
2020-11-20	1,275	1,276	1,251	1,271	63,700	1,271
2020-11-19	1,304	1,304	1,266	1,281	124,900	1,281
2020-11-18	1,290	1,317	1,261	1,314	137,400	1,314
2020-11-17	1,270	1,299	1,247	1,294	98,800	1,294
2020-11-16	1,260	1,271	1,233	1,259	97,300	1,259
2020-11-13	1,265	1,269	1,230	1,240	71,600	1,240
2020-11-12	1,284	1,308	1,254	1,273	131,200	1,273
2020-11-11	1,235	1,280	1,235	1,280	150,600	1,280
2020-11-10	1,273	1,290	1,230	1,252	150,900	1,252
2020-11-09	1,240	1,266	1,218	1,244	143,700	1,244
2020-11-06	1,225	1,248	1,207	1,224	215,700	1,224
2020-11-05	1,130	1,236	1,104	1,195	501,700	1,195
2020-11-04	1,126	1,133	1,112	1,126	70,200	1,126
2020-11-02	1,145	1,158	1,127	1,134	43,500	1,134
2020-10-30	1,158	1,158	1,124	1,133	40,400	1,133
2020-10-29	1,137	1,164	1,126	1,160	52,400	1,160
2020-10-28	1,162	1,162	1,138	1,155	40,200	1,155
2020-10-27	1,136	1,162	1,122	1,162	29,300	1,162
2020-10-26	1,150	1,162	1,142	1,151	24,300	1,151
2020-10-23	1,151	1,158	1,142	1,149	25,300	1,149
2020-10-22	1,163	1,166	1,145	1,157	37,900	1,157
2020-10-21	1,161	1,168	1,155	1,157	29,300	1,157
2020-10-20	1,166	1,166	1,143	1,151	23,300	1,151
2020-10-19	1,150	1,172	1,150	1,171	28,200	1,171
2020-10-16	1,147	1,151	1,136	1,139	33,400	1,139
2020-10-15	1,171	1,175	1,148	1,151	49,400	1,151
2020-10-14	1,163	1,174	1,162	1,171	35,900	1,171
2020-10-13	1,196	1,200	1,165	1,175	28,500	1,175
2020-10-12	1,169	1,196	1,156	1,191	47,400	1,191
2020-10-09	1,180	1,180	1,154	1,169	30,500	1,169
2020-10-08	1,164	1,185	1,164	1,180	32,900	1,180
2020-10-07	1,172	1,175	1,159	1,170	20,900	1,170
2020-10-06	1,185	1,188	1,163	1,179	26,800	1,179
2020-10-05	1,165	1,188	1,164	1,182	43,800	1,182
2020-10-02	1,200	1,202	1,148	1,152	80,300	1,152
2020-09-30	1,224	1,230	1,190	1,196	119,200	1,196
2020-09-29	1,195	1,258	1,195	1,244	128,500	1,244
2020-09-28	1,166	1,215	1,164	1,195	143,600	1,195
2020-09-25	1,142	1,159	1,138	1,157	66,700	1,157
2020-09-24	1,131	1,149	1,121	1,145	57,300	1,145
2020-09-23	1,127	1,153	1,125	1,131	48,300	1,131
2020-09-18	1,136	1,153	1,128	1,153	62,000	1,153
2020-09-17	1,155	1,155	1,128	1,136	29,900	1,136
2020-09-16	1,121	1,159	1,116	1,152	71,400	1,152
2020-09-15	1,128	1,128	1,100	1,113	42,500	1,113
2020-09-14	1,129	1,139	1,126	1,128	29,400	1,128
2020-09-11	1,134	1,140	1,112	1,129	62,200	1,129
2020-09-10	1,130	1,143	1,119	1,125	38,800	1,125
2020-09-09	1,108	1,128	1,107	1,114	52,000	1,114
2020-09-08	1,093	1,139	1,093	1,138	80,600	1,138
2020-09-07	1,060	1,102	1,060	1,096	53,800	1,096
2020-09-04	1,051	1,079	1,047	1,070	36,100	1,070
2020-09-03	1,070	1,091	1,069	1,084	47,700	1,084
2020-09-02	1,083	1,083	1,062	1,073	47,300	1,073
2020-09-01	1,065	1,077	1,051	1,069	59,900	1,069
2020-08-31	1,048	1,080	1,048	1,065	68,100	1,065
2020-08-28	1,043	1,068	1,031	1,049	73,200	1,049
2020-08-27	1,050	1,054	1,035	1,042	32,100	1,042
2020-08-26	1,047	1,053	1,039	1,046	34,200	1,046
2020-08-25	1,035	1,058	1,033	1,047	51,200	1,047
2020-08-24	1,014	1,018	1,005	1,011	25,900	1,011
2020-08-21	1,033	1,038	1,019	1,022	57,300	1,022
2020-08-20	1,035	1,037	1,026	1,033	44,800	1,033
2020-08-19	1,052	1,054	1,036	1,039	33,900	1,039
2020-08-18	1,067	1,068	1,051	1,061	27,300	1,061
2020-08-17	1,067	1,073	1,058	1,071	24,600	1,071
2020-08-14	1,086	1,086	1,061	1,067	43,000	1,067
2020-08-13	1,076	1,078	1,054	1,074	71,700	1,074
2020-08-12	1,065	1,077	1,048	1,068	54,100	1,068
2020-08-11	1,052	1,065	1,021	1,052	106,400	1,052
2020-08-07	1,120	1,120	1,045	1,057	99,900	1,057
2020-08-06	1,068	1,127	1,045	1,125	125,300	1,125
2020-08-05	1,087	1,087	1,017	1,061	173,800	1,061
2020-08-04	1,022	1,099	967	1,057	177,900	1,057
2020-08-03	1,003	1,029	1,003	1,019	29,500	1,019
2020-07-31	1,021	1,022	987	998	59,700	998
2020-07-30	1,065	1,067	1,026	1,028	57,300	1,028
2020-07-29	1,075	1,077	1,065	1,065	25,200	1,065
2020-07-28	1,109	1,109	1,074	1,084	26,100	1,084
2020-07-27	1,094	1,108	1,071	1,108	34,400	1,108
2020-07-22	1,116	1,124	1,093	1,094	34,000	1,094
2020-07-21	1,080	1,119	1,072	1,116	60,700	1,116
2020-07-20	1,075	1,076	1,058	1,073	30,400	1,073
2020-07-17	1,064	1,079	1,060	1,075	43,500	1,075
2020-07-16	1,064	1,065	1,043	1,057	24,500	1,057
2020-07-15	1,051	1,081	1,045	1,075	79,400	1,075
2020-07-14	1,045	1,051	1,035	1,048	51,100	1,048
2020-07-13	1,034	1,048	1,027	1,048	34,600	1,048
2020-07-10	1,031	1,031	1,003	1,004	60,000	1,004
2020-07-09	1,027	1,036	1,015	1,031	37,700	1,031
2020-07-08	1,059	1,063	1,027	1,027	29,300	1,027
2020-07-07	1,059	1,068	1,047	1,059	56,000	1,059
2020-07-06	1,018	1,054	1,018	1,054	23,600	1,054
2020-07-03	1,014	1,027	1,006	1,018	19,000	1,018
2020-07-02	1,029	1,045	1,010	1,014	41,900	1,014
2020-07-01	1,031	1,045	1,017	1,024	26,200	1,024
2020-06-30	1,068	1,078	1,024	1,024	52,600	1,024
2020-06-29	1,057	1,061	1,027	1,053	80,600	1,053
2020-06-26	1,060	1,078	1,042	1,057	58,500	1,057
2020-06-25	1,044	1,064	1,041	1,058	41,500	1,058
2020-06-24	1,072	1,074	1,053	1,053	28,600	1,053
2020-06-23	1,065	1,097	1,065	1,079	50,400	1,079
2020-06-22	1,092	1,092	1,058	1,061	41,600	1,061
2020-06-19	1,098	1,098	1,060	1,096	60,700	1,096
2020-06-18	1,070	1,098	1,055	1,094	47,800	1,094
2020-06-17	1,087	1,090	1,066	1,074	26,200	1,074
2020-06-16	1,036	1,088	1,032	1,087	56,600	1,087
2020-06-15	1,040	1,049	1,009	1,009	62,900	1,009
2020-06-12	1,055	1,055	1,022	1,034	107,000	1,034
2020-06-11	1,117	1,117	1,080	1,081	57,300	1,081
2020-06-10	1,126	1,134	1,114	1,126	52,000	1,126
2020-06-09	1,141	1,141	1,108	1,126	40,800	1,126
2020-06-08	1,141	1,141	1,118	1,130	57,300	1,130
2020-06-05	1,117	1,125	1,104	1,111	50,900	1,111
2020-06-04	1,120	1,120	1,090	1,118	63,400	1,118
2020-06-03	1,109	1,117	1,093	1,115	72,600	1,115
2020-06-02	1,091	1,103	1,089	1,102	32,500	1,102
2020-06-01	1,089	1,090	1,066	1,080	43,400	1,080
2020-05-29	1,118	1,122	1,090	1,091	84,500	1,091
2020-05-28	1,123	1,135	1,093	1,123	127,900	1,123
2020-05-27	1,096	1,129	1,094	1,123	50,900	1,123
2020-05-26	1,090	1,100	1,083	1,100	58,300	1,100
2020-05-25	1,046	1,093	1,046	1,087	71,500	1,087
2020-05-22	1,067	1,088	1,023	1,037	135,300	1,037
2020-05-21	1,071	1,102	1,039	1,060	145,200	1,060
2020-05-20	1,053	1,074	1,042	1,071	63,300	1,071
2020-05-19	1,051	1,055	1,031	1,046	36,400	1,046
2020-05-18	1,028	1,032	1,012	1,013	47,100	1,013
2020-05-15	1,023	1,036	1,011	1,036	35,300	1,036
2020-05-14	1,050	1,050	1,007	1,007	35,800	1,007
2020-05-13	1,034	1,068	1,030	1,049	39,700	1,049
2020-05-12	1,075	1,075	1,055	1,058	36,400	1,058
2020-05-11	1,050	1,079	1,049	1,075	59,100	1,075
2020-05-08	1,044	1,046	1,026	1,046	44,800	1,046
2020-05-07	1,007	1,043	1,006	1,029	72,800	1,029
2020-05-01	1,019	1,021	1,003	1,012	60,900	1,012
2020-04-30	998	1,046	998	1,027	119,900	1,027
2020-04-28	944	971	927	969	153,300	969
2020-04-27	916	946	916	943	87,500	943
2020-04-24	922	922	903	914	40,200	914
2020-04-23	882	913	872	913	49,600	913
2020-04-22	889	889	860	868	89,500	868
2020-04-21	894	894	877	889	65,500	889
2020-04-20	923	929	900	904	38,600	904
2020-04-17	920	947	912	922	65,200	922
2020-04-16	874	920	868	920	77,900	920
2020-04-15	912	912	877	886	109,100	886
2020-04-14	910	921	895	908	84,700	908
2020-04-13	930	930	904	910	53,700	910
2020-04-10	928	938	898	938	71,600	938
2020-04-09	927	927	903	919	44,200	919
2020-04-08	911	933	886	927	85,500	927
2020-04-07	898	918	873	908	66,900	908
2020-04-06	850	889	831	883	57,500	883
2020-04-03	868	887	835	851	58,600	851
2020-04-02	907	917	862	873	83,800	873
2020-04-01	936	964	911	922	82,400	922
2020-03-31	974	983	929	960	91,100	960
2020-03-30	971	981	912	959	109,500	959
2020-03-27	989	1,011	957	1,011	159,000	1,011
2020-03-26	952	974	911	974	114,500	974
2020-03-25	921	955	921	955	124,000	955
2020-03-24	919	936	887	918	108,000	918
2020-03-23	931	932	888	921	109,400	921
2020-03-19	881	932	880	916	111,600	916
2020-03-18	936	949	881	881	91,900	881
2020-03-17	826	932	815	921	116,800	921
2020-03-16	881	906	850	858	100,700	858
2020-03-13	793	864	793	836	152,000	836
2020-03-12	927	927	880	883	124,000	883
2020-03-11	965	1,000	942	942	108,000	942
2020-03-10	941	981	900	980	117,700	980
2020-03-09	990	994	955	957	149,700	957
2020-03-06	1,009	1,016	994	998	95,900	998
2020-03-05	1,030	1,042	1,021	1,029	86,900	1,029
2020-03-04	1,012	1,040	1,005	1,030	59,300	1,030
2020-03-03	1,089	1,089	1,025	1,025	115,000	1,025
2020-03-02	1,000	1,063	1,000	1,044	96,800	1,044
2020-02-28	1,032	1,035	999	1,014	124,700	1,014
2020-02-27	1,112	1,112	1,055	1,062	105,200	1,062
2020-02-26	1,090	1,114	1,083	1,114	58,800	1,114
2020-02-25	1,097	1,126	1,081	1,114	105,600	1,114
2020-02-21	1,174	1,197	1,173	1,187	54,400	1,187
2020-02-20	1,188	1,205	1,185	1,185	55,200	1,185
2020-02-19	1,180	1,194	1,177	1,185	39,500	1,185
2020-02-18	1,201	1,202	1,173	1,178	49,600	1,178
2020-02-17	1,233	1,233	1,200	1,208	52,500	1,208
2020-02-14	1,222	1,236	1,218	1,233	35,500	1,233
2020-02-13	1,246	1,253	1,233	1,235	47,400	1,235
2020-02-12	1,242	1,262	1,234	1,255	61,900	1,255
2020-02-10	1,250	1,254	1,232	1,243	60,300	1,243
2020-02-07	1,277	1,277	1,193	1,259	160,800	1,259
2020-02-06	1,250	1,282	1,250	1,269	83,600	1,269
2020-02-05	1,256	1,258	1,242	1,248	43,700	1,248
2020-02-04	1,214	1,240	1,214	1,230	56,700	1,230
2020-02-03	1,200	1,235	1,200	1,227	49,500	1,227
2020-01-31	1,230	1,258	1,230	1,248	54,500	1,248
2020-01-30	1,266	1,271	1,226	1,235	65,900	1,235
2020-01-29	1,263	1,275	1,246	1,275	57,600	1,275
2020-01-28	1,256	1,268	1,232	1,261	76,700	1,261
2020-01-27	1,270	1,280	1,258	1,258	84,700	1,258
2020-01-24	1,303	1,318	1,296	1,310	36,200	1,310
2020-01-23	1,317	1,325	1,298	1,298	93,900	1,298
2020-01-22	1,323	1,341	1,313	1,335	86,200	1,335
2020-01-21	1,326	1,331	1,307	1,327	71,500	1,327
2020-01-20	1,325	1,340	1,325	1,329	31,800	1,329
2020-01-17	1,305	1,338	1,305	1,325	67,100	1,325
2020-01-16	1,314	1,314	1,297	1,297	56,000	1,297
2020-01-15	1,356	1,356	1,314	1,319	85,200	1,319
2020-01-14	1,350	1,357	1,330	1,356	66,300	1,356
2020-01-10	1,361	1,367	1,346	1,357	47,700	1,357
2020-01-09	1,335	1,366	1,335	1,354	70,100	1,354
2020-01-08	1,321	1,332	1,286	1,325	121,600	1,325
2020-01-07	1,330	1,355	1,330	1,351	57,500	1,351
2020-01-06	1,351	1,355	1,313	1,330	119,600	1,330

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31