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 |
|---|---|---|---|---|---|
| 1985/12/28 | 275 | 282 | 274 | 280 | 114,000 |
| 1985/12/27 | 285 | 285 | 278 | 282 | 89,000 |
| 1985/12/26 | 284 | 285 | 280 | 280 | 60,000 |
| 1985/12/25 | 282 | 285 | 279 | 285 | 81,000 |
| 1985/12/24 | 279 | 285 | 278 | 285 | 151,000 |
| 1985/12/23 | 276 | 282 | 274 | 282 | 72,000 |
| 1985/12/21 | 275 | 278 | 275 | 275 | 35,000 |
| 1985/12/20 | 276 | 279 | 273 | 275 | 98,000 |
| 1985/12/19 | 282 | 283 | 278 | 278 | 93,000 |
| 1985/12/18 | 279 | 286 | 279 | 284 | 132,000 |
| 1985/12/17 | 283 | 287 | 283 | 284 | 66,000 |
| 1985/12/16 | 292 | 292 | 285 | 288 | 164,000 |
| 1985/12/13 | 293 | 293 | 288 | 290 | 187,000 |
| 1985/12/12 | 290 | 296 | 290 | 290 | 669,000 |
| 1985/12/11 | 280 | 285 | 279 | 285 | 111,000 |
| 1985/12/10 | 280 | 285 | 279 | 280 | 128,000 |
| 1985/12/09 | 284 | 284 | 280 | 281 | 51,000 |
| 1985/12/07 | 285 | 285 | 280 | 285 | 53,000 |
| 1985/12/06 | 282 | 290 | 280 | 287 | 189,000 |
| 1985/12/05 | 280 | 282 | 280 | 280 | 122,000 |
| 1985/12/04 | 279 | 280 | 279 | 279 | 101,000 |
| 1985/12/03 | 280 | 281 | 279 | 279 | 96,000 |
| 1985/12/02 | 284 | 284 | 280 | 280 | 89,000 |
| 1985/11/30 | 283 | 283 | 280 | 280 | 86,000 |
| 1985/11/29 | 282 | 283 | 280 | 283 | 214,000 |
| 1985/11/28 | 284 | 284 | 281 | 282 | 114,000 |
| 1985/11/27 | 278 | 284 | 278 | 284 | 185,000 |
| 1985/11/26 | 277 | 279 | 276 | 279 | 46,000 |
| 1985/11/25 | 277 | 280 | 276 | 276 | 65,000 |
| 1985/11/22 | 277 | 282 | 275 | 275 | 194,000 |
| 1985/11/21 | 278 | 284 | 278 | 279 | 107,000 |
| 1985/11/20 | 275 | 280 | 275 | 279 | 94,000 |
| 1985/11/19 | 277 | 280 | 275 | 275 | 162,000 |
| 1985/11/18 | 273 | 277 | 273 | 277 | 56,000 |
| 1985/11/16 | 271 | 275 | 270 | 273 | 84,000 |
| 1985/11/15 | 273 | 275 | 271 | 271 | 58,000 |
| 1985/11/14 | 276 | 276 | 271 | 271 | 91,000 |
| 1985/11/13 | 282 | 282 | 276 | 276 | 80,000 |
| 1985/11/12 | 280 | 282 | 277 | 280 | 75,000 |
| 1985/11/11 | 274 | 276 | 273 | 276 | 22,000 |
| 1985/11/08 | 274 | 274 | 271 | 271 | 287,000 |
| 1985/11/07 | 280 | 280 | 274 | 274 | 193,000 |
| 1985/11/06 | 273 | 275 | 270 | 274 | 141,000 |
| 1985/11/05 | 271 | 273 | 270 | 270 | 138,000 |
| 1985/11/02 | 270 | 275 | 270 | 270 | 104,000 |
| 1985/11/01 | 272 | 275 | 270 | 275 | 178,000 |
| 1985/10/31 | 277 | 277 | 272 | 274 | 79,000 |
| 1985/10/30 | 275 | 277 | 275 | 277 | 111,000 |
| 1985/10/29 | 284 | 284 | 275 | 280 | 185,000 |
| 1985/10/28 | 281 | 284 | 281 | 282 | 43,000 |
| 1985/10/26 | 283 | 288 | 281 | 281 | 100,000 |
| 1985/10/25 | 284 | 290 | 283 | 283 | 106,000 |
| 1985/10/24 | 283 | 284 | 282 | 284 | 65,000 |
| 1985/10/23 | 286 | 290 | 283 | 285 | 89,000 |
| 1985/10/22 | 288 | 290 | 286 | 286 | 44,000 |
| 1985/10/21 | 294 | 294 | 285 | 286 | 73,000 |
| 1985/10/19 | 290 | 290 | 285 | 290 | 63,000 |
| 1985/10/18 | 287 | 290 | 285 | 286 | 103,000 |
| 1985/10/17 | 290 | 294 | 288 | 288 | 167,000 |
| 1985/10/16 | 285 | 290 | 285 | 287 | 150,000 |
| 1985/10/15 | 290 | 290 | 281 | 283 | 140,000 |
| 1985/10/14 | 291 | 294 | 285 | 285 | 66,000 |
| 1985/10/11 | 290 | 294 | 287 | 294 | 98,000 |
| 1985/10/09 | 286 | 291 | 286 | 290 | 92,000 |
| 1985/10/08 | 291 | 294 | 290 | 291 | 85,000 |
| 1985/10/07 | 290 | 297 | 285 | 292 | 97,000 |
| 1985/10/05 | 280 | 285 | 280 | 285 | 58,000 |
| 1985/10/04 | 288 | 293 | 288 | 290 | 143,000 |
| 1985/10/03 | 297 | 297 | 288 | 288 | 172,000 |
| 1985/10/02 | 289 | 295 | 285 | 292 | 189,000 |
| 1985/10/01 | 280 | 290 | 276 | 285 | 248,000 |
| 1985/09/30 | 277 | 280 | 276 | 279 | 66,000 |
| 1985/09/28 | 276 | 280 | 275 | 275 | 113,000 |
| 1985/09/27 | 281 | 281 | 271 | 271 | 333,000 |
| 1985/09/26 | 281 | 285 | 280 | 281 | 243,000 |
| 1985/09/25 | 292 | 293 | 285 | 285 | 205,000 |
| 1985/09/24 | 293 | 293 | 290 | 291 | 145,000 |
| 1985/09/21 | 295 | 296 | 293 | 293 | 110,000 |
| 1985/09/20 | 300 | 300 | 297 | 299 | 201,000 |
| 1985/09/19 | 290 | 302 | 290 | 298 | 393,000 |
| 1985/09/18 | 296 | 298 | 293 | 295 | 446,000 |
| 1985/09/17 | 310 | 310 | 300 | 304 | 203,000 |
| 1985/09/13 | 300 | 314 | 299 | 305 | 1,485,000 |
| 1985/09/12 | 289 | 305 | 285 | 304 | 1,068,000 |
| 1985/09/11 | 286 | 289 | 285 | 289 | 229,000 |
| 1985/09/10 | 297 | 297 | 285 | 285 | 87,000 |
| 1985/09/09 | 296 | 299 | 293 | 293 | 187,000 |
| 1985/09/07 | 295 | 295 | 291 | 291 | 141,000 |
| 1985/09/06 | 296 | 297 | 286 | 286 | 479,000 |
| 1985/09/05 | 281 | 300 | 281 | 298 | 768,000 |
| 1985/09/04 | 284 | 284 | 276 | 276 | 287,000 |
| 1985/09/03 | 286 | 290 | 282 | 285 | 510,000 |
| 1985/09/02 | 271 | 286 | 270 | 281 | 277,000 |
| 1985/08/31 | 271 | 271 | 267 | 267 | 197,000 |
| 1985/08/30 | 274 | 275 | 266 | 266 | 408,000 |
| 1985/08/29 | 272 | 275 | 272 | 274 | 129,000 |
| 1985/08/28 | 270 | 274 | 268 | 271 | 552,000 |
| 1985/08/27 | 275 | 278 | 275 | 275 | 141,000 |
| 1985/08/26 | 279 | 279 | 276 | 276 | 173,000 |
| 1985/08/24 | 280 | 280 | 278 | 278 | 261,000 |
| 1985/08/23 | 284 | 284 | 278 | 279 | 157,000 |
| 1985/08/22 | 280 | 285 | 279 | 279 | 96,000 |
| 1985/08/21 | 280 | 281 | 277 | 278 | 153,000 |
| 1985/08/20 | 280 | 281 | 277 | 280 | 110,000 |
| 1985/08/19 | 285 | 288 | 280 | 281 | 81,000 |
| 1985/08/17 | 281 | 282 | 280 | 280 | 42,000 |
| 1985/08/16 | 281 | 289 | 280 | 281 | 66,000 |
| 1985/08/15 | 285 | 289 | 285 | 285 | 39,000 |
| 1985/08/14 | 280 | 285 | 280 | 281 | 58,000 |
| 1985/08/13 | 280 | 285 | 278 | 278 | 87,000 |
| 1985/08/12 | 279 | 287 | 277 | 277 | 44,000 |
| 1985/08/09 | 276 | 280 | 275 | 278 | 148,000 |
| 1985/08/08 | 288 | 289 | 275 | 275 | 93,000 |
| 1985/08/07 | 295 | 296 | 283 | 288 | 182,000 |
| 1985/08/06 | 275 | 303 | 275 | 300 | 548,000 |
| 1985/08/05 | 276 | 282 | 274 | 279 | 43,000 |
| 1985/08/03 | 279 | 279 | 273 | 273 | 74,000 |
| 1985/08/02 | 289 | 290 | 280 | 280 | 70,000 |
| 1985/08/01 | 269 | 290 | 268 | 283 | 97,000 |
| 1985/07/31 | 268 | 271 | 268 | 268 | 111,000 |
| 1985/07/30 | 270 | 280 | 270 | 270 | 125,000 |
| 1985/07/29 | 275 | 275 | 270 | 270 | 89,000 |
| 1985/07/27 | 272 | 275 | 270 | 275 | 123,000 |
| 1985/07/26 | 275 | 278 | 270 | 270 | 136,000 |
| 1985/07/25 | 275 | 279 | 275 | 278 | 109,000 |
| 1985/07/24 | 280 | 282 | 274 | 275 | 234,000 |
| 1985/07/23 | 289 | 290 | 282 | 282 | 100,000 |
| 1985/07/22 | 288 | 295 | 285 | 285 | 88,000 |
| 1985/07/20 | 288 | 295 | 286 | 286 | 66,000 |
| 1985/07/19 | 290 | 295 | 286 | 288 | 233,000 |
| 1985/07/18 | 299 | 300 | 290 | 292 | 52,000 |
| 1985/07/17 | 295 | 298 | 290 | 298 | 62,000 |
| 1985/07/16 | 287 | 290 | 286 | 290 | 68,000 |
| 1985/07/15 | 292 | 292 | 283 | 286 | 159,000 |
| 1985/07/12 | 285 | 290 | 285 | 288 | 308,000 |
| 1985/07/11 | 296 | 297 | 286 | 288 | 153,000 |
| 1985/07/10 | 298 | 299 | 295 | 295 | 184,000 |
| 1985/07/09 | 295 | 300 | 295 | 298 | 154,000 |
| 1985/07/08 | 301 | 305 | 296 | 297 | 279,000 |
| 1985/07/06 | 305 | 305 | 301 | 302 | 133,000 |
| 1985/07/05 | 306 | 310 | 304 | 304 | 128,000 |
| 1985/07/04 | 308 | 309 | 306 | 309 | 86,000 |
| 1985/07/03 | 306 | 309 | 305 | 305 | 93,000 |
| 1985/07/02 | 308 | 309 | 304 | 306 | 73,000 |
| 1985/07/01 | 306 | 308 | 301 | 303 | 84,000 |
| 1985/06/29 | 303 | 309 | 301 | 301 | 56,000 |
| 1985/06/28 | 301 | 309 | 299 | 308 | 88,000 |
| 1985/06/27 | 310 | 310 | 299 | 299 | 105,000 |
| 1985/06/26 | 310 | 310 | 296 | 298 | 205,000 |
| 1985/06/25 | 306 | 307 | 302 | 302 | 76,000 |
| 1985/06/24 | 310 | 310 | 300 | 310 | 109,000 |
| 1985/06/22 | 300 | 305 | 296 | 296 | 26,000 |
| 1985/06/21 | 297 | 300 | 295 | 295 | 199,000 |
| 1985/06/20 | 307 | 310 | 297 | 297 | 101,000 |
| 1985/06/19 | 301 | 305 | 297 | 305 | 148,000 |
| 1985/06/18 | 305 | 305 | 296 | 297 | 206,000 |
| 1985/06/17 | 308 | 308 | 301 | 302 | 86,000 |
| 1985/06/15 | 305 | 310 | 305 | 310 | 84,000 |
| 1985/06/14 | 310 | 311 | 305 | 305 | 152,000 |
| 1985/06/13 | 307 | 307 | 305 | 307 | 40,000 |
| 1985/06/12 | 306 | 310 | 305 | 310 | 79,000 |
| 1985/06/11 | 298 | 310 | 298 | 303 | 141,000 |
| 1985/06/10 | 298 | 298 | 295 | 298 | 119,000 |
| 1985/06/07 | 299 | 299 | 295 | 295 | 244,000 |
| 1985/06/06 | 300 | 302 | 299 | 299 | 156,000 |
| 1985/06/05 | 298 | 310 | 298 | 300 | 254,000 |
| 1985/06/04 | 292 | 310 | 290 | 308 | 181,000 |
| 1985/06/03 | 300 | 304 | 282 | 287 | 343,000 |
| 1985/06/01 | 306 | 310 | 300 | 300 | 323,000 |
| 1985/05/31 | 313 | 313 | 306 | 306 | 184,000 |
| 1985/05/30 | 311 | 314 | 303 | 310 | 302,000 |
| 1985/05/29 | 316 | 316 | 310 | 311 | 394,000 |
| 1985/05/28 | 320 | 320 | 316 | 316 | 121,000 |
| 1985/05/27 | 321 | 321 | 316 | 320 | 174,000 |
| 1985/05/25 | 319 | 320 | 315 | 316 | 227,000 |
| 1985/05/24 | 326 | 326 | 320 | 320 | 220,000 |
| 1985/05/23 | 329 | 329 | 323 | 323 | 170,000 |
| 1985/05/22 | 330 | 334 | 326 | 330 | 208,000 |
| 1985/05/21 | 328 | 335 | 326 | 330 | 237,000 |
| 1985/05/20 | 332 | 332 | 325 | 325 | 137,000 |
| 1985/05/18 | 325 | 328 | 325 | 327 | 73,000 |
| 1985/05/17 | 325 | 330 | 325 | 326 | 153,000 |
| 1985/05/16 | 325 | 327 | 320 | 325 | 273,000 |
| 1985/05/15 | 337 | 340 | 318 | 320 | 387,000 |
| 1985/05/14 | 340 | 343 | 335 | 335 | 327,000 |
| 1985/05/13 | 337 | 349 | 337 | 343 | 301,000 |
| 1985/05/10 | 338 | 345 | 338 | 342 | 687,000 |
| 1985/05/09 | 354 | 357 | 342 | 342 | 771,000 |
| 1985/05/08 | 360 | 364 | 345 | 354 | 2,283,999 |
| 1985/05/07 | 350 | 358 | 341 | 358 | 1,250,000 |
| 1985/05/04 | 346 | 350 | 343 | 348 | 338,000 |
| 1985/05/02 | 354 | 354 | 346 | 346 | 733,000 |
| 1985/05/01 | 356 | 357 | 341 | 350 | 1,846,000 |
| 1985/04/30 | 336 | 358 | 336 | 358 | 1,562,000 |
| 1985/04/27 | 342 | 347 | 335 | 335 | 311,000 |
| 1985/04/26 | 350 | 350 | 331 | 332 | 1,263,000 |
| 1985/04/25 | 340 | 345 | 330 | 345 | 1,054,000 |
| 1985/04/24 | 315 | 320 | 315 | 320 | 105,000 |
| 1985/04/23 | 312 | 321 | 312 | 315 | 179,000 |
| 1985/04/22 | 319 | 322 | 311 | 311 | 259,000 |
| 1985/04/20 | 316 | 317 | 314 | 314 | 136,000 |
| 1985/04/19 | 316 | 320 | 310 | 319 | 203,000 |
| 1985/04/18 | 323 | 324 | 307 | 313 | 254,000 |
| 1985/04/17 | 306 | 329 | 306 | 325 | 310,000 |
| 1985/04/16 | 325 | 330 | 300 | 306 | 489,000 |
| 1985/04/15 | 327 | 330 | 326 | 326 | 242,000 |
| 1985/04/12 | 330 | 332 | 325 | 326 | 370,000 |
| 1985/04/11 | 333 | 337 | 330 | 330 | 198,000 |
| 1985/04/10 | 340 | 340 | 332 | 332 | 301,000 |
| 1985/04/09 | 332 | 335 | 330 | 335 | 337,000 |
| 1985/04/08 | 337 | 337 | 330 | 330 | 202,000 |
| 1985/04/06 | 328 | 337 | 328 | 337 | 174,000 |
| 1985/04/05 | 335 | 340 | 328 | 330 | 349,000 |
| 1985/04/04 | 339 | 350 | 328 | 328 | 613,000 |
| 1985/04/03 | 328 | 339 | 328 | 339 | 544,000 |
| 1985/04/02 | 326 | 333 | 326 | 327 | 421,000 |
| 1985/04/01 | 328 | 335 | 326 | 326 | 429,000 |
| 1985/03/30 | 335 | 335 | 327 | 328 | 329,000 |
| 1985/03/29 | 335 | 340 | 335 | 335 | 510,000 |
| 1985/03/28 | 348 | 348 | 325 | 325 | 566,000 |
| 1985/03/27 | 360 | 360 | 342 | 348 | 2,101,000 |
| 1985/03/26 | 345 | 354 | 344 | 354 | 751,000 |
| 1985/03/25 | 340 | 350 | 340 | 347 | 441,000 |
| 1985/03/23 | 335 | 340 | 335 | 337 | 325,000 |
| 1985/03/22 | 338 | 339 | 332 | 335 | 398,000 |
| 1985/03/20 | 344 | 344 | 336 | 336 | 880,000 |
| 1985/03/19 | 348 | 349 | 336 | 339 | 1,001,000 |
| 1985/03/18 | 360 | 363 | 345 | 347 | 1,559,000 |
| 1985/03/16 | 360 | 369 | 355 | 355 | 4,584,999 |
| 1985/03/15 | 334 | 370 | 334 | 365 | 11,320,998 |
| 1985/03/14 | 338 | 345 | 331 | 337 | 1,388,000 |
| 1985/03/13 | 320 | 343 | 316 | 336 | 2,003,000 |
| 1985/03/12 | 315 | 316 | 307 | 307 | 509,000 |
| 1985/03/11 | 306 | 325 | 306 | 316 | 387,000 |
| 1985/03/08 | 311 | 314 | 305 | 305 | 430,000 |
| 1985/03/07 | 317 | 327 | 310 | 310 | 679,000 |
| 1985/03/06 | 310 | 317 | 310 | 315 | 491,000 |
| 1985/03/05 | 319 | 320 | 305 | 307 | 839,000 |
| 1985/03/04 | 323 | 329 | 320 | 320 | 916,000 |
| 1985/03/02 | 327 | 336 | 321 | 322 | 1,006,000 |
| 1985/03/01 | 350 | 353 | 328 | 337 | 5,263,999 |
| 1985/02/28 | 328 | 360 | 324 | 350 | 8,670,998 |
| 1985/02/27 | 333 | 336 | 321 | 322 | 4,449,999 |
| 1985/02/26 | 320 | 338 | 320 | 328 | 8,538,998 |
| 1985/02/25 | 315 | 323 | 311 | 314 | 3,540,999 |
| 1985/02/23 | 303 | 313 | 303 | 310 | 3,039,999 |
| 1985/02/22 | 290 | 303 | 288 | 303 | 1,254,000 |
| 1985/02/21 | 285 | 295 | 285 | 290 | 396,000 |
| 1985/02/20 | 291 | 293 | 286 | 289 | 423,000 |
| 1985/02/19 | 294 | 295 | 290 | 291 | 372,000 |
| 1985/02/18 | 290 | 298 | 290 | 291 | 354,000 |
| 1985/02/16 | 295 | 298 | 290 | 290 | 260,000 |
| 1985/02/15 | 302 | 306 | 292 | 295 | 1,415,000 |
| 1985/02/14 | 292 | 305 | 291 | 298 | 1,730,000 |
| 1985/02/13 | 295 | 298 | 290 | 290 | 821,000 |
| 1985/02/12 | 290 | 295 | 290 | 295 | 478,000 |
| 1985/02/08 | 295 | 295 | 285 | 285 | 632,000 |
| 1985/02/07 | 298 | 298 | 290 | 295 | 837,000 |
| 1985/02/06 | 292 | 300 | 290 | 293 | 1,744,000 |
| 1985/02/05 | 308 | 308 | 286 | 287 | 2,611,999 |
| 1985/02/04 | 302 | 309 | 292 | 305 | 4,934,999 |
| 1985/02/02 | 285 | 298 | 281 | 298 | 1,306,000 |
| 1985/02/01 | 282 | 287 | 276 | 278 | 1,870,000 |
| 1985/01/31 | 293 | 299 | 285 | 287 | 5,473,999 |
| 1985/01/30 | 257 | 288 | 255 | 288 | 3,322,999 |
| 1985/01/29 | 245 | 253 | 245 | 248 | 472,000 |
| 1985/01/28 | 253 | 258 | 243 | 244 | 676,000 |
| 1985/01/26 | 241 | 246 | 241 | 243 | 519,000 |
| 1985/01/25 | 252 | 256 | 248 | 250 | 321,000 |
| 1985/01/24 | 264 | 265 | 255 | 256 | 251,000 |
| 1985/01/23 | 262 | 264 | 258 | 263 | 195,000 |
| 1985/01/22 | 259 | 269 | 259 | 260 | 326,000 |
| 1985/01/21 | 273 | 276 | 261 | 261 | 864,000 |
| 1985/01/19 | 261 | 275 | 261 | 273 | 776,000 |
| 1985/01/18 | 259 | 263 | 258 | 263 | 330,000 |
| 1985/01/17 | 259 | 262 | 258 | 258 | 334,000 |
| 1985/01/16 | 260 | 267 | 259 | 260 | 441,000 |
| 1985/01/14 | 250 | 259 | 247 | 259 | 167,000 |
| 1985/01/11 | 262 | 262 | 243 | 247 | 386,000 |
| 1985/01/10 | 258 | 267 | 258 | 259 | 872,000 |
| 1985/01/09 | 244 | 255 | 244 | 254 | 273,000 |
| 1985/01/08 | 242 | 243 | 242 | 243 | 158,000 |
| 1985/01/07 | 238 | 242 | 238 | 240 | 117,000 |
| 1985/01/05 | 238 | 244 | 237 | 244 | 77,000 |
| 1985/01/04 | 237 | 238 | 232 | 233 | 50,000 |