シンフォニアテクノロジー(6507)の株価時系列情報
シンフォニアテクノロジー(6507)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 240 | 240 | 230 | 232 | 91,000 |
| 1984/12/27 | 230 | 235 | 228 | 235 | 126,000 |
| 1984/12/26 | 231 | 235 | 228 | 228 | 264,000 |
| 1984/12/25 | 235 | 238 | 231 | 233 | 102,000 |
| 1984/12/24 | 240 | 242 | 236 | 236 | 68,000 |
| 1984/12/22 | 241 | 242 | 239 | 239 | 119,000 |
| 1984/12/21 | 240 | 245 | 240 | 240 | 194,000 |
| 1984/12/20 | 243 | 243 | 240 | 240 | 170,000 |
| 1984/12/19 | 242 | 243 | 240 | 240 | 293,000 |
| 1984/12/18 | 240 | 245 | 240 | 241 | 71,000 |
| 1984/12/17 | 241 | 245 | 238 | 239 | 258,000 |
| 1984/12/15 | 246 | 246 | 242 | 242 | 130,000 |
| 1984/12/14 | 245 | 245 | 241 | 243 | 203,000 |
| 1984/12/13 | 245 | 245 | 240 | 240 | 276,000 |
| 1984/12/12 | 240 | 250 | 240 | 241 | 240,000 |
| 1984/12/11 | 242 | 245 | 240 | 240 | 266,000 |
| 1984/12/10 | 250 | 250 | 243 | 245 | 192,000 |
| 1984/12/07 | 250 | 252 | 247 | 250 | 214,000 |
| 1984/12/06 | 248 | 258 | 246 | 255 | 419,000 |
| 1984/12/05 | 247 | 257 | 246 | 248 | 486,000 |
| 1984/12/04 | 255 | 259 | 251 | 251 | 324,000 |
| 1984/12/03 | 250 | 256 | 246 | 255 | 393,000 |
| 1984/12/01 | 244 | 249 | 244 | 249 | 215,000 |
| 1984/11/30 | 245 | 245 | 241 | 242 | 451,000 |
| 1984/11/29 | 255 | 255 | 245 | 245 | 476,000 |
| 1984/11/28 | 255 | 265 | 250 | 255 | 444,000 |
| 1984/11/27 | 250 | 255 | 250 | 250 | 381,000 |
| 1984/11/26 | 261 | 263 | 251 | 251 | 496,000 |
| 1984/11/24 | 261 | 266 | 261 | 261 | 154,000 |
| 1984/11/22 | 267 | 270 | 261 | 261 | 349,000 |
| 1984/11/21 | 275 | 278 | 264 | 264 | 411,000 |
| 1984/11/20 | 268 | 270 | 263 | 270 | 581,000 |
| 1984/11/19 | 265 | 273 | 262 | 263 | 595,000 |
| 1984/11/17 | 270 | 275 | 262 | 265 | 845,000 |
| 1984/11/16 | 283 | 288 | 275 | 275 | 1,278,000 |
| 1984/11/15 | 300 | 300 | 275 | 278 | 3,499,999 |
| 1984/11/14 | 279 | 301 | 274 | 301 | 5,880,999 |
| 1984/11/13 | 316 | 316 | 270 | 274 | 8,774,998 |
| 1984/11/12 | 295 | 340 | 295 | 331 | 15,076,997 |
| 1984/11/09 | 258 | 273 | 255 | 270 | 7,921,998 |
| 1984/11/08 | 244 | 259 | 239 | 239 | 3,692,999 |
| 1984/11/07 | 228 | 244 | 228 | 240 | 852,000 |
| 1984/11/06 | 235 | 236 | 227 | 227 | 242,000 |
| 1984/11/05 | 228 | 237 | 225 | 235 | 387,000 |
| 1984/11/02 | 228 | 229 | 225 | 225 | 104,000 |
| 1984/11/01 | 228 | 230 | 220 | 220 | 199,000 |
| 1984/10/31 | 220 | 231 | 220 | 231 | 402,000 |
| 1984/10/30 | 220 | 220 | 218 | 220 | 55,000 |
| 1984/10/29 | 220 | 225 | 220 | 222 | 199,000 |
| 1984/10/26 | 221 | 224 | 211 | 211 | 148,000 |
| 1984/10/25 | 226 | 226 | 220 | 225 | 186,000 |
| 1984/10/24 | 220 | 228 | 216 | 225 | 210,000 |
| 1984/10/23 | 217 | 220 | 210 | 220 | 98,000 |
| 1984/10/22 | 215 | 218 | 215 | 216 | 64,000 |
| 1984/10/20 | 210 | 215 | 210 | 215 | 49,000 |
| 1984/10/19 | 206 | 212 | 206 | 212 | 145,000 |
| 1984/10/18 | 210 | 210 | 206 | 206 | 128,000 |
| 1984/10/17 | 210 | 213 | 206 | 206 | 254,000 |
| 1984/10/16 | 208 | 215 | 208 | 211 | 102,000 |
| 1984/10/15 | 206 | 207 | 206 | 207 | 75,000 |
| 1984/10/12 | 210 | 212 | 205 | 206 | 210,000 |
| 1984/10/11 | 213 | 217 | 210 | 210 | 123,000 |
| 1984/10/09 | 215 | 215 | 214 | 214 | 49,000 |
| 1984/10/08 | 216 | 216 | 212 | 214 | 61,000 |
| 1984/10/06 | 212 | 217 | 212 | 213 | 43,000 |
| 1984/10/05 | 211 | 215 | 210 | 212 | 120,000 |
| 1984/10/04 | 212 | 214 | 210 | 212 | 113,000 |
| 1984/10/03 | 210 | 215 | 210 | 210 | 142,000 |
| 1984/10/02 | 212 | 215 | 210 | 210 | 114,000 |
| 1984/10/01 | 212 | 215 | 210 | 211 | 191,000 |
| 1984/09/29 | 212 | 217 | 211 | 217 | 205,000 |
| 1984/09/28 | 217 | 220 | 212 | 212 | 73,000 |
| 1984/09/27 | 211 | 217 | 211 | 212 | 217,000 |
| 1984/09/26 | 220 | 220 | 210 | 211 | 279,000 |
| 1984/09/25 | 225 | 225 | 220 | 221 | 105,000 |
| 1984/09/22 | 225 | 226 | 225 | 225 | 136,000 |
| 1984/09/21 | 226 | 229 | 226 | 226 | 127,000 |
| 1984/09/20 | 227 | 230 | 225 | 230 | 144,000 |
| 1984/09/19 | 229 | 230 | 225 | 227 | 139,000 |
| 1984/09/18 | 231 | 234 | 225 | 229 | 134,000 |
| 1984/09/17 | 230 | 239 | 229 | 230 | 306,000 |
| 1984/09/14 | 227 | 230 | 226 | 230 | 85,000 |
| 1984/09/13 | 226 | 230 | 225 | 225 | 223,000 |
| 1984/09/12 | 222 | 229 | 222 | 226 | 171,000 |
| 1984/09/11 | 226 | 230 | 225 | 225 | 113,000 |
| 1984/09/10 | 226 | 229 | 225 | 226 | 199,000 |
| 1984/09/07 | 230 | 232 | 222 | 225 | 258,000 |
| 1984/09/06 | 232 | 232 | 230 | 230 | 336,000 |
| 1984/09/05 | 235 | 235 | 232 | 232 | 188,000 |
| 1984/09/04 | 235 | 239 | 235 | 237 | 120,000 |
| 1984/09/03 | 232 | 235 | 232 | 235 | 136,000 |
| 1984/09/01 | 236 | 240 | 232 | 235 | 230,000 |
| 1984/08/31 | 233 | 241 | 233 | 240 | 318,000 |
| 1984/08/30 | 240 | 240 | 232 | 235 | 332,000 |
| 1984/08/29 | 244 | 244 | 231 | 238 | 323,000 |
| 1984/08/28 | 244 | 246 | 240 | 245 | 229,000 |
| 1984/08/27 | 249 | 249 | 236 | 245 | 298,000 |
| 1984/08/25 | 253 | 253 | 243 | 247 | 400,000 |
| 1984/08/24 | 240 | 256 | 239 | 253 | 1,363,000 |
| 1984/08/23 | 235 | 239 | 233 | 239 | 297,000 |
| 1984/08/22 | 230 | 235 | 230 | 233 | 228,000 |
| 1984/08/21 | 234 | 234 | 230 | 230 | 242,000 |
| 1984/08/20 | 235 | 235 | 230 | 234 | 185,000 |
| 1984/08/18 | 233 | 238 | 230 | 230 | 122,000 |
| 1984/08/17 | 231 | 238 | 231 | 232 | 207,000 |
| 1984/08/16 | 230 | 236 | 230 | 231 | 215,000 |
| 1984/08/15 | 238 | 239 | 230 | 230 | 216,000 |
| 1984/08/14 | 240 | 240 | 235 | 238 | 114,000 |
| 1984/08/13 | 231 | 240 | 231 | 240 | 134,000 |
| 1984/08/10 | 240 | 240 | 233 | 234 | 340,000 |
| 1984/08/09 | 230 | 245 | 226 | 245 | 368,000 |
| 1984/08/08 | 228 | 230 | 225 | 229 | 175,000 |
| 1984/08/07 | 226 | 229 | 223 | 223 | 467,000 |
| 1984/08/06 | 234 | 234 | 225 | 229 | 282,000 |
| 1984/08/04 | 226 | 231 | 223 | 229 | 349,000 |
| 1984/08/03 | 242 | 242 | 220 | 223 | 620,000 |
| 1984/08/02 | 255 | 255 | 240 | 240 | 694,000 |
| 1984/08/01 | 247 | 258 | 240 | 240 | 1,398,000 |
| 1984/07/31 | 255 | 255 | 240 | 244 | 1,275,000 |
| 1984/07/30 | 268 | 268 | 251 | 255 | 1,891,000 |
| 1984/07/28 | 282 | 285 | 261 | 265 | 3,289,999 |
| 1984/07/27 | 282 | 295 | 269 | 272 | 10,527,998 |
| 1984/07/26 | 233 | 295 | 230 | 284 | 15,669,997 |
| 1984/07/25 | 219 | 236 | 219 | 228 | 2,950,999 |
| 1984/07/24 | 208 | 219 | 207 | 218 | 211,000 |
| 1984/07/23 | 221 | 222 | 211 | 211 | 240,000 |
| 1984/07/21 | 213 | 224 | 211 | 224 | 387,000 |
| 1984/07/20 | 218 | 218 | 206 | 210 | 319,000 |
| 1984/07/19 | 224 | 226 | 213 | 213 | 1,417,000 |
| 1984/07/18 | 211 | 224 | 210 | 224 | 729,000 |
| 1984/07/17 | 210 | 210 | 207 | 208 | 103,000 |
| 1984/07/16 | 205 | 207 | 205 | 207 | 62,000 |
| 1984/07/13 | 206 | 206 | 204 | 205 | 186,000 |
| 1984/07/12 | 208 | 210 | 206 | 206 | 134,000 |
| 1984/07/11 | 210 | 211 | 208 | 208 | 171,000 |
| 1984/07/10 | 211 | 211 | 210 | 210 | 106,000 |
| 1984/07/09 | 213 | 214 | 211 | 211 | 127,000 |
| 1984/07/07 | 214 | 215 | 210 | 213 | 135,000 |
| 1984/07/06 | 208 | 214 | 207 | 214 | 287,000 |
| 1984/07/05 | 212 | 212 | 205 | 206 | 236,000 |
| 1984/07/04 | 209 | 212 | 208 | 212 | 256,000 |
| 1984/07/03 | 218 | 219 | 205 | 210 | 402,000 |
| 1984/07/02 | 220 | 220 | 216 | 217 | 228,000 |
| 1984/06/30 | 220 | 220 | 217 | 220 | 189,000 |
| 1984/06/29 | 227 | 227 | 218 | 218 | 497,000 |
| 1984/06/28 | 229 | 231 | 221 | 225 | 2,546,999 |
| 1984/06/27 | 215 | 221 | 213 | 221 | 774,000 |
| 1984/06/26 | 218 | 219 | 211 | 212 | 341,000 |
| 1984/06/25 | 219 | 222 | 217 | 219 | 559,000 |
| 1984/06/23 | 230 | 230 | 218 | 219 | 1,946,000 |
| 1984/06/22 | 215 | 227 | 215 | 226 | 4,367,999 |
| 1984/06/21 | 211 | 214 | 210 | 212 | 1,588,000 |
| 1984/06/20 | 204 | 212 | 204 | 209 | 1,324,000 |
| 1984/06/19 | 202 | 203 | 201 | 203 | 155,000 |
| 1984/06/18 | 200 | 201 | 198 | 201 | 135,000 |
| 1984/06/16 | 196 | 197 | 195 | 195 | 54,000 |
| 1984/06/15 | 199 | 199 | 196 | 197 | 63,000 |
| 1984/06/14 | 199 | 199 | 196 | 199 | 120,000 |
| 1984/06/13 | 197 | 199 | 197 | 199 | 36,000 |
| 1984/06/12 | 200 | 200 | 195 | 196 | 93,000 |
| 1984/06/11 | 195 | 196 | 195 | 195 | 52,000 |
| 1984/06/08 | 193 | 194 | 193 | 193 | 37,000 |
| 1984/06/07 | 193 | 195 | 193 | 193 | 44,000 |
| 1984/06/06 | 195 | 195 | 192 | 192 | 78,000 |
| 1984/06/05 | 195 | 198 | 195 | 195 | 77,000 |
| 1984/06/04 | 195 | 196 | 193 | 193 | 105,000 |
| 1984/06/02 | 196 | 197 | 193 | 195 | 56,000 |
| 1984/06/01 | 198 | 198 | 191 | 192 | 174,000 |
| 1984/05/31 | 201 | 202 | 198 | 199 | 70,000 |
| 1984/05/30 | 203 | 204 | 198 | 198 | 75,000 |
| 1984/05/29 | 201 | 202 | 198 | 198 | 116,000 |
| 1984/05/28 | 205 | 205 | 200 | 202 | 136,000 |
| 1984/05/26 | 202 | 205 | 200 | 205 | 202,000 |
| 1984/05/25 | 204 | 205 | 197 | 198 | 334,000 |
| 1984/05/24 | 200 | 209 | 200 | 206 | 865,000 |
| 1984/05/23 | 197 | 200 | 197 | 197 | 179,000 |
| 1984/05/22 | 198 | 199 | 196 | 197 | 130,000 |
| 1984/05/21 | 201 | 204 | 200 | 200 | 238,000 |
| 1984/05/19 | 196 | 200 | 196 | 200 | 76,000 |
| 1984/05/18 | 194 | 198 | 194 | 196 | 103,000 |
| 1984/05/17 | 202 | 202 | 193 | 193 | 299,000 |
| 1984/05/16 | 200 | 203 | 200 | 201 | 252,000 |
| 1984/05/15 | 196 | 200 | 193 | 198 | 193,000 |
| 1984/05/14 | 204 | 204 | 195 | 196 | 213,000 |
| 1984/05/11 | 205 | 207 | 203 | 203 | 824,000 |
| 1984/05/10 | 205 | 209 | 201 | 205 | 1,565,000 |
| 1984/05/09 | 198 | 202 | 197 | 202 | 616,000 |
| 1984/05/08 | 197 | 197 | 196 | 197 | 97,000 |
| 1984/05/07 | 195 | 195 | 193 | 195 | 129,000 |
| 1984/05/04 | 192 | 195 | 192 | 192 | 203,000 |
| 1984/05/02 | 193 | 195 | 191 | 192 | 47,000 |
| 1984/05/01 | 191 | 193 | 191 | 191 | 55,000 |
| 1984/04/28 | 191 | 194 | 190 | 190 | 68,000 |
| 1984/04/27 | 190 | 194 | 189 | 189 | 98,000 |
| 1984/04/26 | 191 | 192 | 189 | 190 | 138,000 |
| 1984/04/25 | 194 | 194 | 189 | 190 | 37,000 |
| 1984/04/24 | 190 | 193 | 188 | 190 | 148,000 |
| 1984/04/23 | 193 | 193 | 190 | 190 | 121,000 |
| 1984/04/21 | 195 | 195 | 191 | 191 | 155,000 |
| 1984/04/20 | 193 | 195 | 190 | 193 | 298,000 |
| 1984/04/19 | 201 | 204 | 190 | 190 | 1,225,000 |
| 1984/04/18 | 195 | 202 | 194 | 200 | 1,173,000 |
| 1984/04/17 | 194 | 194 | 191 | 193 | 116,000 |
| 1984/04/16 | 195 | 195 | 190 | 191 | 125,000 |
| 1984/04/13 | 198 | 198 | 185 | 186 | 552,000 |
| 1984/04/12 | 184 | 195 | 182 | 194 | 239,000 |
| 1984/04/11 | 185 | 185 | 180 | 180 | 59,000 |
| 1984/04/10 | 185 | 185 | 180 | 180 | 174,000 |
| 1984/04/09 | 183 | 183 | 180 | 182 | 22,000 |
| 1984/04/07 | 181 | 181 | 180 | 180 | 40,000 |
| 1984/04/06 | 182 | 184 | 181 | 181 | 94,000 |
| 1984/04/05 | 184 | 185 | 181 | 184 | 74,000 |
| 1984/04/04 | 185 | 188 | 183 | 183 | 101,000 |
| 1984/04/03 | 189 | 190 | 185 | 185 | 108,000 |
| 1984/04/02 | 195 | 197 | 190 | 194 | 407,000 |
| 1984/03/31 | 195 | 195 | 189 | 193 | 300,000 |
| 1984/03/30 | 190 | 198 | 190 | 195 | 893,000 |
| 1984/03/29 | 190 | 192 | 187 | 189 | 287,000 |
| 1984/03/28 | 186 | 188 | 184 | 185 | 149,000 |
| 1984/03/27 | 181 | 184 | 181 | 184 | 153,000 |
| 1984/03/26 | 184 | 184 | 180 | 180 | 82,000 |
| 1984/03/24 | 184 | 185 | 180 | 181 | 51,000 |
| 1984/03/23 | 181 | 183 | 178 | 183 | 133,000 |
| 1984/03/22 | 180 | 183 | 178 | 181 | 34,000 |
| 1984/03/21 | 184 | 185 | 181 | 181 | 73,000 |
| 1984/03/19 | 187 | 187 | 181 | 185 | 126,000 |
| 1984/03/17 | 182 | 189 | 181 | 189 | 125,000 |
| 1984/03/16 | 176 | 177 | 176 | 177 | 85,000 |
| 1984/03/15 | 174 | 178 | 174 | 175 | 89,000 |
| 1984/03/14 | 174 | 175 | 174 | 174 | 158,000 |
| 1984/03/13 | 174 | 174 | 174 | 174 | 73,000 |
| 1984/03/12 | 173 | 174 | 172 | 173 | 146,000 |
| 1984/03/09 | 174 | 174 | 172 | 173 | 151,000 |
| 1984/03/08 | 173 | 174 | 173 | 173 | 63,000 |
| 1984/03/07 | 176 | 176 | 173 | 173 | 176,000 |
| 1984/03/06 | 177 | 178 | 175 | 175 | 135,000 |
| 1984/03/05 | 177 | 179 | 177 | 177 | 90,000 |
| 1984/03/03 | 178 | 178 | 178 | 178 | 65,000 |
| 1984/03/02 | 179 | 181 | 176 | 177 | 129,000 |
| 1984/03/01 | 177 | 180 | 177 | 179 | 72,000 |
| 1984/02/29 | 180 | 181 | 179 | 179 | 147,000 |
| 1984/02/28 | 181 | 182 | 180 | 180 | 83,000 |
| 1984/02/27 | 181 | 182 | 180 | 181 | 115,000 |
| 1984/02/25 | 181 | 181 | 181 | 181 | 92,000 |
| 1984/02/24 | 182 | 183 | 181 | 181 | 94,000 |
| 1984/02/23 | 183 | 185 | 182 | 183 | 27,000 |
| 1984/02/22 | 183 | 183 | 182 | 183 | 27,000 |
| 1984/02/21 | 183 | 184 | 181 | 181 | 56,000 |
| 1984/02/20 | 187 | 188 | 183 | 186 | 79,000 |
| 1984/02/18 | 187 | 187 | 185 | 187 | 31,000 |
| 1984/02/17 | 186 | 188 | 183 | 183 | 117,000 |
| 1984/02/16 | 183 | 185 | 182 | 185 | 182,000 |
| 1984/02/15 | 183 | 185 | 182 | 182 | 48,000 |
| 1984/02/14 | 183 | 183 | 182 | 182 | 53,000 |
| 1984/02/13 | 185 | 187 | 182 | 182 | 83,000 |
| 1984/02/10 | 186 | 186 | 185 | 185 | 77,000 |
| 1984/02/09 | 188 | 188 | 186 | 186 | 175,000 |
| 1984/02/08 | 186 | 188 | 186 | 187 | 101,000 |
| 1984/02/07 | 190 | 190 | 186 | 186 | 58,000 |
| 1984/02/06 | 187 | 190 | 186 | 188 | 75,000 |
| 1984/02/04 | 186 | 186 | 185 | 186 | 133,000 |
| 1984/02/03 | 187 | 188 | 186 | 186 | 385,000 |
| 1984/02/02 | 188 | 189 | 188 | 188 | 45,000 |
| 1984/02/01 | 188 | 192 | 188 | 188 | 103,000 |
| 1984/01/31 | 190 | 192 | 188 | 190 | 40,000 |
| 1984/01/30 | 187 | 195 | 186 | 186 | 214,000 |
| 1984/01/28 | 189 | 190 | 187 | 187 | 143,000 |
| 1984/01/27 | 191 | 192 | 190 | 190 | 102,000 |
| 1984/01/26 | 192 | 193 | 192 | 192 | 37,000 |
| 1984/01/25 | 192 | 193 | 192 | 192 | 44,000 |
| 1984/01/24 | 191 | 196 | 191 | 191 | 101,000 |
| 1984/01/23 | 190 | 193 | 188 | 190 | 133,000 |
| 1984/01/21 | 186 | 186 | 186 | 186 | 55,000 |
| 1984/01/20 | 196 | 196 | 191 | 196 | 73,000 |
| 1984/01/19 | 195 | 197 | 195 | 196 | 65,000 |
| 1984/01/18 | 199 | 199 | 195 | 199 | 78,000 |
| 1984/01/17 | 202 | 203 | 197 | 200 | 141,000 |
| 1984/01/13 | 193 | 204 | 193 | 202 | 458,000 |
| 1984/01/12 | 198 | 198 | 193 | 193 | 119,000 |
| 1984/01/11 | 198 | 199 | 190 | 198 | 190,000 |
| 1984/01/10 | 202 | 203 | 195 | 195 | 532,000 |
| 1984/01/09 | 200 | 204 | 198 | 201 | 1,203,000 |
| 1984/01/07 | 194 | 198 | 194 | 198 | 546,000 |
| 1984/01/06 | 184 | 194 | 184 | 193 | 249,000 |
| 1984/01/05 | 184 | 186 | 184 | 186 | 66,000 |
| 1984/01/04 | 187 | 187 | 185 | 186 | 36,000 |