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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,170 | 1,180 | 1,130 | 1,150 | 70,000 |
| 1989/12/28 | 1,150 | 1,160 | 1,140 | 1,160 | 192,000 |
| 1989/12/27 | 1,160 | 1,160 | 1,150 | 1,160 | 251,000 |
| 1989/12/26 | 1,160 | 1,170 | 1,150 | 1,170 | 165,000 |
| 1989/12/25 | 1,160 | 1,170 | 1,130 | 1,130 | 130,000 |
| 1989/12/22 | 1,180 | 1,180 | 1,130 | 1,150 | 216,000 |
| 1989/12/21 | 1,160 | 1,170 | 1,130 | 1,160 | 188,000 |
| 1989/12/20 | 1,190 | 1,190 | 1,160 | 1,160 | 145,000 |
| 1989/12/19 | 1,210 | 1,210 | 1,180 | 1,190 | 214,000 |
| 1989/12/18 | 1,230 | 1,230 | 1,200 | 1,210 | 239,000 |
| 1989/12/15 | 1,220 | 1,240 | 1,210 | 1,230 | 831,000 |
| 1989/12/14 | 1,230 | 1,230 | 1,200 | 1,220 | 505,000 |
| 1989/12/13 | 1,230 | 1,230 | 1,200 | 1,220 | 1,544,000 |
| 1989/12/12 | 1,170 | 1,220 | 1,170 | 1,220 | 2,506,999 |
| 1989/12/11 | 1,170 | 1,170 | 1,160 | 1,160 | 152,000 |
| 1989/12/08 | 1,170 | 1,180 | 1,150 | 1,150 | 200,000 |
| 1989/12/07 | 1,160 | 1,170 | 1,150 | 1,150 | 81,000 |
| 1989/12/06 | 1,180 | 1,180 | 1,140 | 1,140 | 209,000 |
| 1989/12/05 | 1,150 | 1,190 | 1,150 | 1,180 | 1,035,000 |
| 1989/12/04 | 1,140 | 1,150 | 1,130 | 1,140 | 259,000 |
| 1989/12/01 | 1,130 | 1,150 | 1,130 | 1,150 | 142,000 |
| 1989/11/30 | 1,130 | 1,190 | 1,130 | 1,150 | 995,000 |
| 1989/11/29 | 1,130 | 1,170 | 1,130 | 1,150 | 876,000 |
| 1989/11/28 | 1,130 | 1,130 | 1,110 | 1,110 | 220,000 |
| 1989/11/27 | 1,130 | 1,150 | 1,110 | 1,150 | 184,000 |
| 1989/11/24 | 1,130 | 1,140 | 1,100 | 1,110 | 245,000 |
| 1989/11/22 | 1,150 | 1,150 | 1,120 | 1,130 | 123,000 |
| 1989/11/21 | 1,140 | 1,150 | 1,120 | 1,150 | 71,000 |
| 1989/11/20 | 1,150 | 1,150 | 1,120 | 1,150 | 77,000 |
| 1989/11/17 | 1,120 | 1,170 | 1,100 | 1,160 | 899,000 |
| 1989/11/16 | 1,130 | 1,140 | 1,100 | 1,120 | 63,000 |
| 1989/11/15 | 1,110 | 1,150 | 1,100 | 1,130 | 355,000 |
| 1989/11/14 | 1,130 | 1,130 | 1,100 | 1,100 | 232,000 |
| 1989/11/13 | 1,110 | 1,170 | 1,110 | 1,120 | 253,000 |
| 1989/11/10 | 1,110 | 1,130 | 1,100 | 1,130 | 156,000 |
| 1989/11/09 | 1,120 | 1,130 | 1,100 | 1,100 | 277,000 |
| 1989/11/08 | 1,120 | 1,140 | 1,110 | 1,110 | 75,000 |
| 1989/11/07 | 1,110 | 1,140 | 1,110 | 1,140 | 96,000 |
| 1989/11/06 | 1,120 | 1,170 | 1,120 | 1,160 | 112,000 |
| 1989/11/02 | 1,140 | 1,170 | 1,110 | 1,150 | 725,000 |
| 1989/11/01 | 1,190 | 1,200 | 1,150 | 1,150 | 907,000 |
| 1989/10/31 | 1,170 | 1,210 | 1,160 | 1,180 | 3,205,999 |
| 1989/10/30 | 1,090 | 1,170 | 1,090 | 1,150 | 526,000 |
| 1989/10/27 | 1,110 | 1,120 | 1,080 | 1,100 | 596,000 |
| 1989/10/26 | 1,110 | 1,120 | 1,100 | 1,110 | 245,000 |
| 1989/10/25 | 1,120 | 1,130 | 1,110 | 1,120 | 232,000 |
| 1989/10/24 | 1,130 | 1,140 | 1,110 | 1,110 | 427,000 |
| 1989/10/23 | 1,130 | 1,180 | 1,130 | 1,130 | 551,000 |
| 1989/10/20 | 1,130 | 1,180 | 1,120 | 1,130 | 661,000 |
| 1989/10/19 | 1,130 | 1,140 | 1,100 | 1,120 | 628,000 |
| 1989/10/18 | 1,140 | 1,150 | 1,120 | 1,120 | 489,000 |
| 1989/10/17 | 1,140 | 1,150 | 1,110 | 1,110 | 442,000 |
| 1989/10/16 | 1,120 | 1,140 | 1,110 | 1,120 | 290,000 |
| 1989/10/13 | 1,140 | 1,180 | 1,120 | 1,170 | 866,000 |
| 1989/10/12 | 1,120 | 1,180 | 1,120 | 1,130 | 807,000 |
| 1989/10/11 | 1,150 | 1,160 | 1,100 | 1,160 | 544,000 |
| 1989/10/09 | 1,190 | 1,200 | 1,150 | 1,170 | 740,000 |
| 1989/10/06 | 1,180 | 1,200 | 1,160 | 1,190 | 1,757,000 |
| 1989/10/05 | 1,190 | 1,210 | 1,170 | 1,200 | 3,664,999 |
| 1989/10/04 | 1,140 | 1,210 | 1,120 | 1,190 | 10,912,998 |
| 1989/10/03 | 1,110 | 1,150 | 1,100 | 1,140 | 2,946,999 |
| 1989/10/02 | 1,130 | 1,130 | 1,100 | 1,110 | 1,691,000 |
| 1989/09/29 | 1,100 | 1,130 | 1,080 | 1,130 | 6,030,999 |
| 1989/09/28 | 1,000 | 1,090 | 998 | 1,070 | 1,010,000 |
| 1989/09/27 | 1,000 | 1,040 | 991 | 992 | 265,000 |
| 1989/09/26 | 946 | 991 | 945 | 985 | 154,000 |
| 1989/09/25 | 950 | 955 | 945 | 946 | 127,000 |
| 1989/09/22 | 955 | 959 | 945 | 945 | 243,000 |
| 1989/09/21 | 960 | 960 | 950 | 955 | 143,000 |
| 1989/09/20 | 956 | 960 | 955 | 960 | 104,000 |
| 1989/09/19 | 970 | 970 | 956 | 956 | 95,000 |
| 1989/09/18 | 970 | 970 | 955 | 960 | 73,000 |
| 1989/09/14 | 970 | 970 | 955 | 960 | 149,000 |
| 1989/09/13 | 971 | 989 | 960 | 960 | 105,000 |
| 1989/09/12 | 945 | 980 | 943 | 980 | 134,000 |
| 1989/09/11 | 950 | 950 | 941 | 942 | 141,000 |
| 1989/09/08 | 965 | 969 | 941 | 943 | 326,000 |
| 1989/09/07 | 989 | 989 | 969 | 969 | 199,000 |
| 1989/09/06 | 1,000 | 1,000 | 969 | 969 | 223,000 |
| 1989/09/05 | 980 | 997 | 977 | 990 | 100,000 |
| 1989/09/04 | 970 | 980 | 960 | 977 | 158,000 |
| 1989/09/01 | 971 | 979 | 950 | 970 | 454,000 |
| 1989/08/31 | 990 | 990 | 971 | 978 | 205,000 |
| 1989/08/30 | 1,000 | 1,000 | 985 | 990 | 121,000 |
| 1989/08/29 | 990 | 1,000 | 990 | 1,000 | 117,000 |
| 1989/08/28 | 1,000 | 1,010 | 990 | 1,010 | 196,000 |
| 1989/08/25 | 1,000 | 1,020 | 1,000 | 1,000 | 393,000 |
| 1989/08/24 | 1,010 | 1,020 | 1,000 | 1,020 | 164,000 |
| 1989/08/23 | 1,010 | 1,010 | 1,000 | 1,000 | 203,000 |
| 1989/08/22 | 1,030 | 1,030 | 1,010 | 1,010 | 112,000 |
| 1989/08/21 | 1,040 | 1,040 | 1,010 | 1,010 | 155,000 |
| 1989/08/18 | 1,020 | 1,030 | 1,020 | 1,020 | 193,000 |
| 1989/08/17 | 1,040 | 1,040 | 1,020 | 1,020 | 67,000 |
| 1989/08/16 | 1,020 | 1,030 | 1,010 | 1,030 | 106,000 |
| 1989/08/15 | 1,000 | 1,010 | 999 | 1,010 | 178,000 |
| 1989/08/14 | 1,020 | 1,020 | 998 | 1,000 | 540,000 |
| 1989/08/11 | 1,030 | 1,040 | 1,000 | 1,000 | 383,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,010 | 1,010 | 148,000 |
| 1989/08/09 | 1,030 | 1,040 | 1,010 | 1,020 | 194,000 |
| 1989/08/08 | 1,040 | 1,050 | 1,030 | 1,030 | 118,000 |
| 1989/08/07 | 1,050 | 1,050 | 1,010 | 1,030 | 351,000 |
| 1989/08/04 | 1,050 | 1,060 | 1,020 | 1,020 | 192,000 |
| 1989/08/03 | 1,070 | 1,070 | 1,040 | 1,040 | 173,000 |
| 1989/08/02 | 1,060 | 1,080 | 1,050 | 1,070 | 112,000 |
| 1989/08/01 | 1,070 | 1,080 | 1,060 | 1,080 | 227,000 |
| 1989/07/31 | 1,070 | 1,070 | 1,050 | 1,050 | 294,000 |
| 1989/07/28 | 1,070 | 1,070 | 1,050 | 1,050 | 145,000 |
| 1989/07/27 | 1,060 | 1,080 | 1,060 | 1,080 | 447,000 |
| 1989/07/26 | 1,070 | 1,080 | 1,060 | 1,070 | 161,000 |
| 1989/07/25 | 1,070 | 1,070 | 1,040 | 1,070 | 224,000 |
| 1989/07/24 | 1,060 | 1,060 | 1,040 | 1,060 | 168,000 |
| 1989/07/21 | 1,070 | 1,080 | 1,040 | 1,040 | 325,000 |
| 1989/07/20 | 1,050 | 1,050 | 1,040 | 1,050 | 208,000 |
| 1989/07/19 | 1,040 | 1,040 | 1,030 | 1,030 | 232,000 |
| 1989/07/18 | 1,040 | 1,040 | 1,020 | 1,040 | 182,000 |
| 1989/07/17 | 1,050 | 1,050 | 1,020 | 1,020 | 250,000 |
| 1989/07/14 | 1,040 | 1,050 | 1,030 | 1,030 | 151,000 |
| 1989/07/13 | 1,050 | 1,060 | 1,020 | 1,020 | 245,000 |
| 1989/07/12 | 1,050 | 1,070 | 1,050 | 1,060 | 122,000 |
| 1989/07/11 | 1,070 | 1,070 | 1,030 | 1,040 | 314,000 |
| 1989/07/10 | 1,050 | 1,070 | 1,030 | 1,050 | 409,000 |
| 1989/07/07 | 1,070 | 1,080 | 1,050 | 1,050 | 254,000 |
| 1989/07/06 | 1,090 | 1,100 | 1,060 | 1,070 | 164,000 |
| 1989/07/05 | 1,110 | 1,120 | 1,070 | 1,080 | 394,000 |
| 1989/07/04 | 1,110 | 1,130 | 1,090 | 1,100 | 756,000 |
| 1989/07/03 | 1,100 | 1,100 | 1,080 | 1,100 | 403,000 |
| 1989/06/30 | 1,090 | 1,120 | 1,060 | 1,080 | 952,000 |
| 1989/06/29 | 1,140 | 1,150 | 1,090 | 1,100 | 1,334,000 |
| 1989/06/28 | 1,160 | 1,170 | 1,120 | 1,130 | 16,656,996 |
| 1989/06/27 | 1,070 | 1,130 | 1,060 | 1,120 | 7,015,998 |
| 1989/06/26 | 1,040 | 1,080 | 1,030 | 1,050 | 668,000 |
| 1989/06/23 | 1,040 | 1,050 | 1,030 | 1,030 | 284,000 |
| 1989/06/22 | 1,050 | 1,060 | 1,030 | 1,030 | 233,000 |
| 1989/06/21 | 1,050 | 1,070 | 1,040 | 1,050 | 430,000 |
| 1989/06/20 | 1,000 | 1,050 | 999 | 1,050 | 564,000 |
| 1989/06/19 | 980 | 1,000 | 980 | 1,000 | 134,000 |
| 1989/06/16 | 971 | 980 | 970 | 974 | 97,000 |
| 1989/06/15 | 973 | 984 | 971 | 971 | 85,000 |
| 1989/06/14 | 984 | 985 | 970 | 970 | 149,000 |
| 1989/06/13 | 990 | 995 | 985 | 985 | 70,000 |
| 1989/06/12 | 995 | 1,000 | 990 | 990 | 92,000 |
| 1989/06/09 | 1,000 | 1,000 | 995 | 1,000 | 119,000 |
| 1989/06/08 | 1,000 | 1,010 | 1,000 | 1,010 | 42,000 |
| 1989/06/07 | 994 | 1,020 | 994 | 1,010 | 87,000 |
| 1989/06/06 | 1,000 | 1,010 | 995 | 1,000 | 109,000 |
| 1989/06/05 | 1,050 | 1,070 | 1,020 | 1,020 | 102,000 |
| 1989/06/02 | 1,050 | 1,080 | 1,010 | 1,050 | 629,000 |
| 1989/06/01 | 1,030 | 1,070 | 1,030 | 1,040 | 552,000 |
| 1989/05/31 | 1,000 | 1,030 | 982 | 1,020 | 646,000 |
| 1989/05/30 | 1,000 | 1,020 | 1,000 | 1,000 | 175,000 |
| 1989/05/29 | 1,020 | 1,020 | 1,000 | 1,000 | 214,000 |
| 1989/05/26 | 1,010 | 1,020 | 1,000 | 1,000 | 243,000 |
| 1989/05/25 | 1,020 | 1,030 | 1,010 | 1,010 | 228,000 |
| 1989/05/24 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 |
| 1989/05/23 | 1,030 | 1,040 | 1,010 | 1,030 | 278,000 |
| 1989/05/22 | 1,040 | 1,040 | 1,030 | 1,030 | 95,000 |
| 1989/05/19 | 1,030 | 1,050 | 1,030 | 1,030 | 166,000 |
| 1989/05/18 | 1,030 | 1,040 | 1,020 | 1,020 | 126,000 |
| 1989/05/17 | 1,040 | 1,050 | 1,030 | 1,040 | 216,000 |
| 1989/05/16 | 1,030 | 1,040 | 1,020 | 1,040 | 205,000 |
| 1989/05/15 | 1,030 | 1,050 | 1,020 | 1,040 | 117,000 |
| 1989/05/12 | 1,040 | 1,050 | 1,030 | 1,030 | 110,000 |
| 1989/05/11 | 1,050 | 1,050 | 1,030 | 1,030 | 118,000 |
| 1989/05/10 | 1,050 | 1,060 | 1,030 | 1,030 | 266,000 |
| 1989/05/09 | 1,040 | 1,050 | 1,030 | 1,040 | 221,000 |
| 1989/05/08 | 1,060 | 1,060 | 1,030 | 1,050 | 150,000 |
| 1989/05/02 | 1,030 | 1,040 | 1,020 | 1,040 | 213,000 |
| 1989/05/01 | 1,040 | 1,040 | 1,020 | 1,020 | 197,000 |
| 1989/04/28 | 1,030 | 1,040 | 1,020 | 1,040 | 72,000 |
| 1989/04/27 | 1,030 | 1,040 | 1,010 | 1,010 | 159,000 |
| 1989/04/26 | 1,030 | 1,050 | 1,010 | 1,050 | 147,000 |
| 1989/04/25 | 1,000 | 1,050 | 1,000 | 1,020 | 377,000 |
| 1989/04/24 | 1,020 | 1,020 | 1,000 | 1,010 | 172,000 |
| 1989/04/21 | 1,000 | 1,030 | 1,000 | 1,020 | 252,000 |
| 1989/04/20 | 1,020 | 1,020 | 1,010 | 1,020 | 274,000 |
| 1989/04/19 | 1,030 | 1,050 | 1,020 | 1,020 | 327,000 |
| 1989/04/18 | 1,030 | 1,050 | 1,020 | 1,030 | 238,000 |
| 1989/04/17 | 1,030 | 1,050 | 1,020 | 1,020 | 160,000 |
| 1989/04/14 | 1,060 | 1,060 | 1,020 | 1,020 | 164,000 |
| 1989/04/13 | 1,070 | 1,080 | 1,050 | 1,050 | 194,000 |
| 1989/04/12 | 1,070 | 1,080 | 1,050 | 1,080 | 288,000 |
| 1989/04/11 | 1,070 | 1,080 | 1,050 | 1,060 | 272,000 |
| 1989/04/10 | 1,090 | 1,100 | 1,050 | 1,050 | 436,000 |
| 1989/04/07 | 1,110 | 1,110 | 1,080 | 1,100 | 857,000 |
| 1989/04/06 | 1,100 | 1,120 | 1,070 | 1,090 | 1,625,000 |
| 1989/04/05 | 1,030 | 1,080 | 1,020 | 1,080 | 5,224,999 |
| 1989/04/04 | 1,060 | 1,070 | 1,030 | 1,040 | 451,000 |
| 1989/04/03 | 1,040 | 1,070 | 1,020 | 1,040 | 400,000 |
| 1989/03/31 | 1,020 | 1,040 | 1,020 | 1,030 | 331,000 |
| 1989/03/30 | 1,040 | 1,040 | 995 | 1,040 | 363,000 |
| 1989/03/29 | 1,040 | 1,050 | 1,010 | 1,010 | 261,000 |
| 1989/03/28 | 1,040 | 1,050 | 990 | 991 | 268,000 |
| 1989/03/27 | 985 | 990 | 960 | 960 | 274,000 |
| 1989/03/24 | 986 | 995 | 980 | 980 | 188,000 |
| 1989/03/23 | 991 | 999 | 982 | 986 | 168,000 |
| 1989/03/22 | 1,020 | 1,020 | 980 | 985 | 273,000 |
| 1989/03/20 | 1,000 | 1,020 | 985 | 1,000 | 435,000 |
| 1989/03/17 | 1,050 | 1,050 | 1,020 | 1,020 | 349,000 |
| 1989/03/16 | 1,090 | 1,100 | 1,040 | 1,040 | 445,000 |
| 1989/03/15 | 1,090 | 1,090 | 1,070 | 1,070 | 364,000 |
| 1989/03/14 | 1,080 | 1,110 | 1,050 | 1,060 | 783,000 |
| 1989/03/13 | 1,120 | 1,130 | 1,070 | 1,100 | 752,000 |
| 1989/03/10 | 1,070 | 1,120 | 1,060 | 1,120 | 1,896,000 |
| 1989/03/09 | 1,060 | 1,080 | 1,030 | 1,030 | 416,000 |
| 1989/03/08 | 1,070 | 1,080 | 1,050 | 1,060 | 507,000 |
| 1989/03/07 | 1,040 | 1,060 | 1,030 | 1,060 | 459,000 |
| 1989/03/06 | 1,080 | 1,090 | 1,030 | 1,050 | 480,000 |
| 1989/03/03 | 1,090 | 1,130 | 1,050 | 1,050 | 8,247,998 |
| 1989/03/02 | 1,100 | 1,100 | 1,050 | 1,050 | 778,000 |
| 1989/03/01 | 1,050 | 1,080 | 1,010 | 1,080 | 1,630,000 |
| 1989/02/28 | 1,100 | 1,100 | 1,010 | 1,040 | 1,642,000 |
| 1989/02/27 | 1,100 | 1,150 | 1,060 | 1,060 | 7,516,998 |
| 1989/02/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,007,000 |
| 1989/02/22 | 925 | 958 | 920 | 920 | 348,000 |
| 1989/02/21 | 930 | 935 | 900 | 920 | 343,000 |
| 1989/02/20 | 930 | 930 | 920 | 930 | 148,000 |
| 1989/02/17 | 920 | 920 | 909 | 920 | 690,000 |
| 1989/02/16 | 960 | 960 | 930 | 930 | 391,000 |
| 1989/02/15 | 974 | 980 | 950 | 950 | 308,000 |
| 1989/02/14 | 953 | 965 | 946 | 960 | 443,000 |
| 1989/02/13 | 942 | 985 | 942 | 962 | 354,000 |
| 1989/02/10 | 990 | 1,000 | 962 | 962 | 327,000 |
| 1989/02/09 | 970 | 1,010 | 970 | 970 | 376,000 |
| 1989/02/08 | 976 | 990 | 960 | 960 | 439,000 |
| 1989/02/07 | 980 | 998 | 966 | 966 | 651,000 |
| 1989/02/06 | 1,010 | 1,020 | 985 | 1,020 | 432,000 |
| 1989/02/03 | 1,010 | 1,030 | 980 | 1,030 | 839,000 |
| 1989/02/02 | 1,020 | 1,050 | 1,010 | 1,010 | 634,000 |
| 1989/02/01 | 1,040 | 1,070 | 1,010 | 1,010 | 1,269,000 |
| 1989/01/31 | 1,070 | 1,070 | 1,020 | 1,050 | 726,000 |
| 1989/01/30 | 1,010 | 1,090 | 1,010 | 1,070 | 2,901,999 |
| 1989/01/28 | 1,040 | 1,040 | 1,000 | 1,030 | 1,141,000 |
| 1989/01/27 | 975 | 1,020 | 950 | 1,000 | 1,371,000 |
| 1989/01/26 | 981 | 1,000 | 973 | 975 | 807,000 |
| 1989/01/25 | 1,040 | 1,050 | 990 | 990 | 927,000 |
| 1989/01/24 | 1,000 | 1,020 | 980 | 1,020 | 1,546,000 |
| 1989/01/23 | 1,060 | 1,060 | 1,020 | 1,020 | 1,095,000 |
| 1989/01/20 | 1,100 | 1,100 | 1,060 | 1,060 | 1,855,000 |
| 1989/01/19 | 1,060 | 1,100 | 1,050 | 1,090 | 8,833,998 |
| 1989/01/18 | 1,030 | 1,050 | 1,000 | 1,020 | 1,697,000 |
| 1989/01/17 | 1,040 | 1,060 | 1,000 | 1,020 | 2,061,000 |
| 1989/01/13 | 1,060 | 1,070 | 1,020 | 1,020 | 6,722,999 |
| 1989/01/12 | 980 | 1,040 | 961 | 1,030 | 3,667,999 |
| 1989/01/11 | 1,000 | 1,020 | 970 | 981 | 6,261,999 |
| 1989/01/10 | 970 | 1,020 | 926 | 999 | 11,932,997 |
| 1989/01/09 | 860 | 950 | 860 | 950 | 3,876,999 |
| 1989/01/06 | 835 | 850 | 830 | 850 | 938,000 |
| 1989/01/05 | 839 | 850 | 825 | 839 | 424,000 |
| 1989/01/04 | 815 | 830 | 805 | 826 | 264,000 |