6507 シンフォニアテクノロジー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,061	2,083	2,044	2,083	90,200	2,083
2023-12-28	2,047	2,056	2,029	2,054	76,700	2,054
2023-12-27	2,082	2,090	2,052	2,062	103,400	2,062
2023-12-26	2,071	2,098	2,053	2,080	70,100	2,080
2023-12-25	2,125	2,125	2,070	2,071	51,800	2,071
2023-12-22	2,103	2,136	2,088	2,128	92,500	2,128
2023-12-21	2,081	2,118	2,064	2,071	123,600	2,071
2023-12-20	2,117	2,130	2,098	2,101	80,300	2,101
2023-12-19	2,117	2,120	2,076	2,089	100,900	2,089
2023-12-18	2,143	2,145	2,102	2,129	81,500	2,129
2023-12-15	2,147	2,200	2,143	2,157	137,600	2,157
2023-12-14	2,159	2,180	2,112	2,112	93,900	2,112
2023-12-13	2,150	2,163	2,133	2,151	49,800	2,151
2023-12-12	2,122	2,168	2,121	2,131	98,300	2,131
2023-12-11	2,071	2,131	2,071	2,107	107,400	2,107
2023-12-08	2,035	2,035	1,995	2,021	161,500	2,021
2023-12-07	2,097	2,105	2,030	2,035	163,100	2,035
2023-12-06	2,164	2,184	2,134	2,147	186,000	2,147
2023-12-05	2,203	2,217	2,151	2,151	203,400	2,151
2023-12-04	2,186	2,235	2,155	2,179	298,400	2,179
2023-12-01	2,064	2,144	2,050	2,136	208,400	2,136
2023-11-30	2,019	2,072	2,003	2,064	108,200	2,064
2023-11-29	2,006	2,024	1,995	2,014	83,100	2,014
2023-11-28	2,066	2,073	2,018	2,033	83,200	2,033
2023-11-27	2,072	2,085	2,050	2,058	77,600	2,058
2023-11-24	2,034	2,059	2,034	2,050	101,400	2,050
2023-11-22	1,950	2,034	1,950	2,009	103,800	2,009
2023-11-21	1,948	1,978	1,940	1,969	91,300	1,969
2023-11-20	1,969	1,978	1,939	1,948	108,100	1,948
2023-11-17	1,884	1,963	1,884	1,962	235,800	1,962
2023-11-16	1,807	1,868	1,807	1,866	107,200	1,866
2023-11-15	1,860	1,860	1,805	1,823	116,600	1,823
2023-11-14	1,830	1,859	1,816	1,842	69,000	1,842
2023-11-13	1,838	1,870	1,825	1,826	151,100	1,826
2023-11-10	1,805	1,833	1,768	1,829	103,000	1,829
2023-11-09	1,800	1,839	1,785	1,817	205,800	1,817
2023-11-08	1,698	1,774	1,684	1,768	329,800	1,768
2023-11-07	1,613	1,779	1,613	1,772	547,900	1,772
2023-11-06	1,624	1,641	1,600	1,634	102,000	1,634
2023-11-02	1,624	1,624	1,590	1,591	49,200	1,591
2023-11-01	1,601	1,610	1,587	1,604	91,600	1,604
2023-10-31	1,557	1,574	1,539	1,572	78,000	1,572
2023-10-30	1,564	1,567	1,539	1,550	55,800	1,550
2023-10-27	1,538	1,564	1,537	1,564	56,600	1,564
2023-10-26	1,529	1,530	1,514	1,522	55,000	1,522
2023-10-25	1,550	1,551	1,530	1,532	40,500	1,532
2023-10-24	1,525	1,542	1,496	1,535	49,800	1,535
2023-10-23	1,537	1,547	1,525	1,525	45,500	1,525
2023-10-20	1,537	1,547	1,529	1,540	24,000	1,540
2023-10-19	1,560	1,565	1,538	1,544	39,600	1,544
2023-10-18	1,593	1,597	1,572	1,583	37,500	1,583
2023-10-17	1,595	1,610	1,563	1,578	64,500	1,578
2023-10-16	1,601	1,610	1,584	1,590	69,000	1,590
2023-10-13	1,643	1,647	1,598	1,603	50,400	1,603
2023-10-12	1,600	1,650	1,588	1,650	91,300	1,650
2023-10-11	1,598	1,601	1,584	1,587	39,900	1,587
2023-10-10	1,587	1,599	1,582	1,593	41,200	1,593
2023-10-06	1,567	1,569	1,553	1,559	39,300	1,559
2023-10-05	1,540	1,560	1,530	1,555	54,700	1,555
2023-10-04	1,549	1,559	1,530	1,539	65,900	1,539
2023-10-03	1,625	1,625	1,573	1,573	49,400	1,573
2023-10-02	1,618	1,647	1,618	1,622	55,900	1,622
2023-09-29	1,648	1,650	1,602	1,609	73,500	1,609
2023-09-28	1,656	1,662	1,645	1,649	62,600	1,649
2023-09-27	1,630	1,657	1,618	1,657	82,100	1,657
2023-09-26	1,626	1,639	1,615	1,634	51,000	1,634
2023-09-25	1,622	1,639	1,620	1,626	38,100	1,626
2023-09-22	1,600	1,636	1,600	1,627	72,400	1,627
2023-09-21	1,632	1,641	1,615	1,618	48,400	1,618
2023-09-20	1,635	1,644	1,626	1,630	80,800	1,630
2023-09-19	1,630	1,642	1,629	1,642	59,300	1,642
2023-09-15	1,622	1,635	1,621	1,630	83,900	1,630
2023-09-14	1,610	1,619	1,604	1,617	44,400	1,617
2023-09-13	1,605	1,607	1,595	1,604	37,900	1,604
2023-09-12	1,607	1,607	1,599	1,605	27,600	1,605
2023-09-11	1,595	1,606	1,585	1,592	41,000	1,592
2023-09-08	1,609	1,613	1,595	1,599	60,500	1,599
2023-09-07	1,618	1,634	1,608	1,621	77,500	1,621
2023-09-06	1,631	1,636	1,622	1,624	54,200	1,624
2023-09-05	1,615	1,632	1,612	1,632	44,700	1,632
2023-09-04	1,592	1,618	1,590	1,618	67,800	1,618
2023-09-01	1,578	1,592	1,575	1,586	41,900	1,586
2023-08-31	1,587	1,590	1,574	1,578	39,700	1,578
2023-08-30	1,561	1,580	1,561	1,580	41,200	1,580
2023-08-29	1,562	1,562	1,546	1,559	59,000	1,559
2023-08-28	1,531	1,562	1,531	1,562	37,500	1,562
2023-08-25	1,524	1,527	1,515	1,522	36,300	1,522
2023-08-24	1,524	1,541	1,524	1,536	45,000	1,536
2023-08-23	1,493	1,529	1,490	1,527	54,200	1,527
2023-08-22	1,504	1,507	1,490	1,499	55,900	1,499
2023-08-21	1,523	1,529	1,500	1,500	75,400	1,500
2023-08-18	1,535	1,543	1,520	1,526	66,200	1,526
2023-08-17	1,555	1,563	1,529	1,550	92,000	1,550
2023-08-16	1,555	1,566	1,551	1,560	65,300	1,560
2023-08-15	1,563	1,569	1,559	1,560	72,700	1,560
2023-08-14	1,564	1,580	1,557	1,561	106,600	1,561
2023-08-10	1,550	1,574	1,538	1,564	86,800	1,564
2023-08-09	1,556	1,565	1,537	1,558	96,700	1,558
2023-08-08	1,565	1,572	1,556	1,560	137,000	1,560
2023-08-07	1,539	1,581	1,527	1,560	226,400	1,560
2023-08-04	1,666	1,683	1,535	1,544	340,000	1,544
2023-08-03	1,702	1,711	1,668	1,671	80,200	1,671
2023-08-02	1,718	1,740	1,713	1,718	56,500	1,718
2023-08-01	1,727	1,738	1,718	1,730	43,000	1,730
2023-07-31	1,748	1,748	1,718	1,722	61,200	1,722
2023-07-28	1,723	1,725	1,691	1,720	95,700	1,720
2023-07-27	1,744	1,750	1,731	1,745	42,700	1,745
2023-07-26	1,777	1,777	1,736	1,742	80,600	1,742
2023-07-25	1,740	1,777	1,736	1,777	96,600	1,777
2023-07-24	1,746	1,746	1,726	1,736	52,100	1,736
2023-07-21	1,749	1,749	1,729	1,729	110,200	1,729
2023-07-20	1,718	1,743	1,718	1,722	53,500	1,722
2023-07-19	1,717	1,732	1,717	1,729	67,100	1,729
2023-07-18	1,680	1,713	1,680	1,713	78,500	1,713
2023-07-14	1,681	1,683	1,660	1,678	96,100	1,678
2023-07-13	1,688	1,693	1,668	1,686	55,300	1,686
2023-07-12	1,698	1,698	1,666	1,675	65,000	1,675
2023-07-11	1,709	1,712	1,688	1,692	78,900	1,692
2023-07-10	1,686	1,703	1,685	1,692	72,300	1,692
2023-07-07	1,692	1,699	1,671	1,685	65,600	1,685
2023-07-06	1,722	1,733	1,709	1,712	71,400	1,712
2023-07-05	1,718	1,739	1,706	1,736	60,000	1,736
2023-07-04	1,741	1,749	1,721	1,734	93,400	1,734
2023-07-03	1,734	1,753	1,734	1,742	72,200	1,742
2023-06-30	1,695	1,717	1,695	1,716	91,600	1,716
2023-06-29	1,711	1,734	1,698	1,708	90,900	1,708
2023-06-28	1,703	1,714	1,688	1,713	52,900	1,713
2023-06-27	1,697	1,697	1,659	1,682	75,700	1,682
2023-06-26	1,698	1,709	1,668	1,697	98,700	1,697
2023-06-23	1,705	1,730	1,690	1,698	107,600	1,698
2023-06-22	1,698	1,719	1,698	1,702	69,100	1,702
2023-06-21	1,699	1,708	1,693	1,695	67,600	1,695
2023-06-20	1,700	1,712	1,692	1,712	66,700	1,712
2023-06-19	1,707	1,717	1,697	1,710	70,600	1,710
2023-06-16	1,703	1,713	1,684	1,698	94,500	1,698
2023-06-15	1,700	1,710	1,682	1,702	73,000	1,702
2023-06-14	1,708	1,714	1,696	1,708	106,300	1,708
2023-06-13	1,680	1,699	1,675	1,695	79,100	1,695
2023-06-12	1,670	1,677	1,660	1,672	66,000	1,672
2023-06-09	1,666	1,670	1,645	1,655	78,400	1,655
2023-06-08	1,657	1,667	1,645	1,655	87,100	1,655
2023-06-07	1,683	1,692	1,653	1,657	89,800	1,657
2023-06-06	1,650	1,674	1,638	1,674	93,500	1,674
2023-06-05	1,656	1,670	1,654	1,663	96,400	1,663
2023-06-02	1,613	1,627	1,601	1,627	53,900	1,627
2023-06-01	1,616	1,632	1,597	1,599	90,300	1,599
2023-05-31	1,646	1,658	1,618	1,622	95,400	1,622
2023-05-30	1,660	1,669	1,646	1,660	49,400	1,660
2023-05-29	1,672	1,679	1,656	1,668	96,800	1,668
2023-05-26	1,639	1,684	1,635	1,649	94,100	1,649
2023-05-25	1,621	1,645	1,612	1,638	87,800	1,638
2023-05-24	1,609	1,628	1,609	1,624	64,900	1,624
2023-05-23	1,646	1,651	1,618	1,624	106,700	1,624
2023-05-22	1,629	1,638	1,613	1,630	115,200	1,630
2023-05-19	1,585	1,643	1,585	1,634	191,900	1,634
2023-05-18	1,585	1,588	1,557	1,575	93,600	1,575
2023-05-17	1,560	1,567	1,549	1,559	87,900	1,559
2023-05-16	1,590	1,590	1,562	1,568	114,200	1,568
2023-05-15	1,629	1,656	1,573	1,592	230,800	1,592
2023-05-12	1,723	1,725	1,551	1,600	466,600	1,600
2023-05-11	1,741	1,756	1,731	1,731	83,400	1,731
2023-05-10	1,755	1,766	1,739	1,761	72,900	1,761
2023-05-09	1,772	1,777	1,746	1,747	114,600	1,747
2023-05-08	1,721	1,774	1,721	1,763	134,600	1,763
2023-05-02	1,739	1,743	1,725	1,733	92,000	1,733
2023-05-01	1,746	1,748	1,723	1,745	101,000	1,745
2023-04-28	1,700	1,729	1,690	1,729	190,800	1,729
2023-04-27	1,661	1,696	1,632	1,682	292,200	1,682
2023-04-26	1,580	1,690	1,572	1,671	496,600	1,671
2023-04-25	1,602	1,626	1,599	1,600	67,100	1,600
2023-04-24	1,602	1,613	1,599	1,601	58,900	1,601
2023-04-21	1,589	1,615	1,583	1,591	57,700	1,591
2023-04-20	1,579	1,593	1,575	1,588	86,300	1,588
2023-04-19	1,596	1,596	1,574	1,583	69,900	1,583
2023-04-18	1,605	1,611	1,595	1,604	57,300	1,604
2023-04-17	1,583	1,591	1,581	1,591	45,900	1,591
2023-04-14	1,590	1,597	1,581	1,583	56,300	1,583
2023-04-13	1,582	1,586	1,577	1,584	47,300	1,584
2023-04-12	1,585	1,598	1,578	1,591	46,600	1,591
2023-04-11	1,557	1,577	1,554	1,577	61,800	1,577
2023-04-10	1,557	1,564	1,538	1,540	43,200	1,540
2023-04-07	1,543	1,557	1,543	1,551	39,100	1,551
2023-04-06	1,558	1,562	1,536	1,542	111,400	1,542
2023-04-05	1,597	1,605	1,579	1,581	128,400	1,581
2023-04-04	1,609	1,625	1,595	1,621	107,400	1,621
2023-04-03	1,593	1,603	1,579	1,602	92,400	1,602
2023-03-31	1,574	1,590	1,570	1,576	81,900	1,576
2023-03-30	1,567	1,585	1,559	1,573	123,300	1,573
2023-03-29	1,605	1,618	1,600	1,618	149,900	1,618
2023-03-28	1,630	1,632	1,606	1,608	68,400	1,608
2023-03-27	1,613	1,623	1,593	1,620	70,300	1,620
2023-03-24	1,596	1,605	1,587	1,599	59,400	1,599
2023-03-23	1,574	1,603	1,570	1,599	49,900	1,599
2023-03-22	1,620	1,621	1,596	1,596	59,600	1,596
2023-03-20	1,600	1,603	1,567	1,570	84,900	1,570
2023-03-17	1,637	1,645	1,586	1,617	213,400	1,617
2023-03-16	1,618	1,637	1,606	1,621	97,800	1,621
2023-03-15	1,650	1,675	1,636	1,667	96,600	1,667
2023-03-14	1,666	1,666	1,614	1,623	239,600	1,623
2023-03-13	1,714	1,726	1,680	1,699	167,100	1,699
2023-03-10	1,755	1,767	1,740	1,754	121,800	1,754
2023-03-09	1,799	1,804	1,775	1,788	122,000	1,788
2023-03-08	1,750	1,804	1,748	1,795	234,300	1,795
2023-03-07	1,740	1,754	1,736	1,748	123,000	1,748
2023-03-06	1,726	1,733	1,713	1,730	107,300	1,730
2023-03-03	1,708	1,726	1,699	1,706	103,500	1,706
2023-03-02	1,734	1,734	1,697	1,699	134,800	1,699
2023-03-01	1,657	1,735	1,657	1,735	197,200	1,735
2023-02-28	1,687	1,699	1,658	1,663	91,200	1,663
2023-02-27	1,650	1,684	1,649	1,680	102,800	1,680
2023-02-24	1,645	1,662	1,641	1,660	57,500	1,660
2023-02-22	1,656	1,664	1,629	1,636	120,200	1,636
2023-02-21	1,637	1,670	1,634	1,665	118,500	1,665
2023-02-20	1,620	1,644	1,618	1,633	72,200	1,633
2023-02-17	1,606	1,622	1,606	1,615	67,500	1,615
2023-02-16	1,638	1,646	1,619	1,631	99,500	1,631
2023-02-15	1,676	1,676	1,625	1,627	123,800	1,627
2023-02-14	1,656	1,663	1,645	1,662	59,500	1,662
2023-02-13	1,650	1,657	1,629	1,634	74,700	1,634
2023-02-10	1,608	1,633	1,608	1,625	69,700	1,625
2023-02-09	1,607	1,634	1,607	1,615	97,900	1,615
2023-02-08	1,630	1,696	1,607	1,607	254,600	1,607
2023-02-07	1,604	1,661	1,585	1,639	468,300	1,639
2023-02-06	1,599	1,613	1,589	1,604	83,000	1,604
2023-02-03	1,582	1,594	1,577	1,584	72,000	1,584
2023-02-02	1,605	1,618	1,573	1,577	98,200	1,577
2023-02-01	1,566	1,597	1,566	1,586	145,200	1,586
2023-01-31	1,529	1,571	1,529	1,561	106,700	1,561
2023-01-30	1,536	1,544	1,529	1,529	51,200	1,529
2023-01-27	1,546	1,554	1,536	1,541	47,700	1,541
2023-01-26	1,561	1,568	1,527	1,546	95,700	1,546
2023-01-25	1,555	1,567	1,546	1,560	76,300	1,560
2023-01-24	1,556	1,571	1,555	1,562	112,400	1,562
2023-01-23	1,532	1,546	1,524	1,540	98,800	1,540
2023-01-20	1,497	1,516	1,495	1,513	42,400	1,513
2023-01-19	1,499	1,512	1,495	1,496	58,700	1,496
2023-01-18	1,497	1,528	1,481	1,518	122,400	1,518
2023-01-17	1,480	1,496	1,474	1,492	69,500	1,492
2023-01-16	1,477	1,494	1,458	1,470	120,800	1,470
2023-01-13	1,488	1,505	1,488	1,493	77,200	1,493
2023-01-12	1,476	1,496	1,475	1,488	73,800	1,488
2023-01-11	1,477	1,486	1,471	1,475	51,000	1,475
2023-01-10	1,457	1,482	1,453	1,470	81,400	1,470
2023-01-06	1,424	1,436	1,424	1,436	81,900	1,436
2023-01-05	1,446	1,448	1,430	1,432	70,500	1,432
2023-01-04	1,481	1,481	1,447	1,448	65,400	1,448

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

2024年04月
日	月	火	水	木	金	土
« 03月29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