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 |
|---|---|---|---|---|---|
| 1990/12/28 | 844 | 844 | 835 | 835 | 74,000 |
| 1990/12/27 | 849 | 853 | 830 | 848 | 122,000 |
| 1990/12/26 | 832 | 850 | 832 | 850 | 196,000 |
| 1990/12/25 | 850 | 850 | 827 | 832 | 232,000 |
| 1990/12/21 | 850 | 870 | 841 | 869 | 344,000 |
| 1990/12/20 | 871 | 885 | 870 | 870 | 349,000 |
| 1990/12/19 | 905 | 911 | 877 | 881 | 555,000 |
| 1990/12/18 | 876 | 898 | 876 | 895 | 386,000 |
| 1990/12/17 | 896 | 905 | 872 | 872 | 461,000 |
| 1990/12/14 | 940 | 949 | 909 | 916 | 581,000 |
| 1990/12/13 | 931 | 958 | 931 | 955 | 4,041,999 |
| 1990/12/12 | 930 | 944 | 919 | 941 | 576,000 |
| 1990/12/11 | 890 | 936 | 890 | 936 | 849,000 |
| 1990/12/10 | 920 | 920 | 905 | 910 | 332,000 |
| 1990/12/07 | 860 | 901 | 845 | 900 | 892,000 |
| 1990/12/06 | 863 | 871 | 845 | 845 | 680,000 |
| 1990/12/05 | 890 | 899 | 810 | 851 | 663,000 |
| 1990/12/04 | 921 | 932 | 874 | 874 | 788,000 |
| 1990/12/03 | 930 | 947 | 915 | 947 | 1,998,000 |
| 1990/11/30 | 895 | 916 | 875 | 915 | 885,000 |
| 1990/11/29 | 915 | 919 | 870 | 915 | 983,000 |
| 1990/11/28 | 960 | 960 | 921 | 935 | 1,111,000 |
| 1990/11/27 | 945 | 970 | 940 | 960 | 1,733,000 |
| 1990/11/26 | 969 | 976 | 929 | 965 | 2,732,999 |
| 1990/11/22 | 941 | 971 | 941 | 962 | 4,929,999 |
| 1990/11/21 | 890 | 950 | 879 | 950 | 2,439,999 |
| 1990/11/20 | 886 | 930 | 875 | 900 | 1,321,000 |
| 1990/11/19 | 835 | 890 | 830 | 885 | 772,000 |
| 1990/11/16 | 820 | 835 | 800 | 835 | 236,000 |
| 1990/11/15 | 840 | 849 | 830 | 830 | 270,000 |
| 1990/11/14 | 800 | 840 | 795 | 825 | 307,000 |
| 1990/11/13 | 800 | 815 | 800 | 809 | 169,000 |
| 1990/11/09 | 760 | 780 | 760 | 780 | 71,000 |
| 1990/11/08 | 775 | 810 | 760 | 810 | 89,000 |
| 1990/11/07 | 790 | 799 | 771 | 799 | 121,000 |
| 1990/11/06 | 847 | 849 | 800 | 801 | 83,000 |
| 1990/11/05 | 859 | 859 | 840 | 847 | 61,000 |
| 1990/11/02 | 830 | 840 | 810 | 840 | 196,000 |
| 1990/11/01 | 890 | 890 | 826 | 840 | 417,000 |
| 1990/10/31 | 900 | 940 | 890 | 891 | 1,396,000 |
| 1990/10/30 | 865 | 895 | 860 | 890 | 993,000 |
| 1990/10/29 | 826 | 870 | 815 | 870 | 501,000 |
| 1990/10/26 | 810 | 818 | 799 | 816 | 174,000 |
| 1990/10/25 | 779 | 821 | 770 | 809 | 439,000 |
| 1990/10/24 | 760 | 780 | 755 | 770 | 166,000 |
| 1990/10/23 | 739 | 760 | 735 | 759 | 99,000 |
| 1990/10/22 | 728 | 749 | 728 | 749 | 83,000 |
| 1990/10/19 | 729 | 730 | 702 | 718 | 152,000 |
| 1990/10/18 | 670 | 708 | 670 | 708 | 70,000 |
| 1990/10/17 | 670 | 680 | 670 | 670 | 16,000 |
| 1990/10/16 | 666 | 695 | 660 | 680 | 52,000 |
| 1990/10/15 | 660 | 665 | 650 | 656 | 37,000 |
| 1990/10/12 | 645 | 645 | 630 | 630 | 23,000 |
| 1990/10/11 | 661 | 675 | 660 | 660 | 58,000 |
| 1990/10/09 | 709 | 714 | 681 | 681 | 91,000 |
| 1990/10/08 | 672 | 719 | 672 | 700 | 90,000 |
| 1990/10/05 | 626 | 667 | 626 | 661 | 49,000 |
| 1990/10/04 | 621 | 626 | 620 | 626 | 50,000 |
| 1990/10/03 | 630 | 640 | 625 | 626 | 217,000 |
| 1990/10/01 | 575 | 576 | 500 | 500 | 175,000 |
| 1990/09/28 | 649 | 650 | 605 | 605 | 70,000 |
| 1990/09/27 | 691 | 700 | 665 | 665 | 153,000 |
| 1990/09/26 | 775 | 778 | 721 | 721 | 147,000 |
| 1990/09/25 | 771 | 800 | 763 | 770 | 108,000 |
| 1990/09/21 | 792 | 801 | 788 | 801 | 60,000 |
| 1990/09/20 | 800 | 804 | 790 | 792 | 35,000 |
| 1990/09/19 | 825 | 825 | 800 | 800 | 58,000 |
| 1990/09/18 | 822 | 830 | 801 | 805 | 59,000 |
| 1990/09/17 | 845 | 845 | 819 | 820 | 66,000 |
| 1990/09/14 | 845 | 850 | 835 | 835 | 77,000 |
| 1990/09/13 | 829 | 849 | 825 | 839 | 87,000 |
| 1990/09/12 | 810 | 828 | 810 | 810 | 109,000 |
| 1990/09/11 | 832 | 835 | 800 | 800 | 72,000 |
| 1990/09/10 | 809 | 839 | 809 | 830 | 71,000 |
| 1990/09/07 | 809 | 810 | 780 | 810 | 98,000 |
| 1990/09/06 | 850 | 851 | 827 | 829 | 89,000 |
| 1990/09/05 | 875 | 880 | 850 | 850 | 50,000 |
| 1990/09/04 | 911 | 911 | 885 | 885 | 49,000 |
| 1990/09/03 | 930 | 930 | 910 | 910 | 50,000 |
| 1990/08/31 | 921 | 951 | 920 | 930 | 118,000 |
| 1990/08/30 | 910 | 923 | 910 | 911 | 88,000 |
| 1990/08/29 | 879 | 951 | 879 | 920 | 454,000 |
| 1990/08/28 | 852 | 880 | 852 | 869 | 100,000 |
| 1990/08/27 | 841 | 851 | 830 | 845 | 65,000 |
| 1990/08/24 | 840 | 871 | 828 | 841 | 191,000 |
| 1990/08/23 | 890 | 901 | 890 | 890 | 197,000 |
| 1990/08/22 | 885 | 905 | 870 | 900 | 277,000 |
| 1990/08/21 | 949 | 949 | 905 | 905 | 37,000 |
| 1990/08/20 | 911 | 950 | 911 | 950 | 209,000 |
| 1990/08/17 | 895 | 945 | 895 | 944 | 145,000 |
| 1990/08/16 | 910 | 910 | 897 | 905 | 77,000 |
| 1990/08/15 | 876 | 906 | 876 | 906 | 74,000 |
| 1990/08/14 | 851 | 866 | 829 | 866 | 96,000 |
| 1990/08/13 | 845 | 850 | 845 | 850 | 41,000 |
| 1990/08/10 | 900 | 915 | 895 | 895 | 79,000 |
| 1990/08/09 | 925 | 935 | 890 | 890 | 106,000 |
| 1990/08/08 | 901 | 925 | 899 | 925 | 203,000 |
| 1990/08/07 | 880 | 921 | 880 | 905 | 237,000 |
| 1990/08/06 | 1,000 | 1,000 | 940 | 940 | 83,000 |
| 1990/08/03 | 1,010 | 1,020 | 1,000 | 1,000 | 55,000 |
| 1990/08/02 | 1,020 | 1,040 | 1,000 | 1,000 | 123,000 |
| 1990/08/01 | 1,040 | 1,040 | 1,020 | 1,020 | 72,000 |
| 1990/07/31 | 1,020 | 1,030 | 1,010 | 1,020 | 115,000 |
| 1990/07/30 | 1,030 | 1,030 | 1,000 | 1,000 | 26,000 |
| 1990/07/27 | 1,050 | 1,070 | 1,030 | 1,030 | 72,000 |
| 1990/07/26 | 1,080 | 1,080 | 1,050 | 1,050 | 182,000 |
| 1990/07/25 | 1,090 | 1,090 | 1,060 | 1,080 | 114,000 |
| 1990/07/24 | 1,070 | 1,090 | 1,070 | 1,090 | 87,000 |
| 1990/07/23 | 1,090 | 1,110 | 1,060 | 1,110 | 153,000 |
| 1990/07/20 | 1,110 | 1,120 | 1,100 | 1,120 | 92,000 |
| 1990/07/19 | 1,090 | 1,120 | 1,090 | 1,110 | 178,000 |
| 1990/07/18 | 1,110 | 1,130 | 1,100 | 1,130 | 186,000 |
| 1990/07/17 | 1,130 | 1,130 | 1,100 | 1,110 | 116,000 |
| 1990/07/16 | 1,110 | 1,130 | 1,090 | 1,120 | 156,000 |
| 1990/07/13 | 1,090 | 1,110 | 1,080 | 1,110 | 152,000 |
| 1990/07/12 | 1,100 | 1,110 | 1,080 | 1,110 | 171,000 |
| 1990/07/11 | 1,120 | 1,120 | 1,100 | 1,100 | 86,000 |
| 1990/07/10 | 1,130 | 1,130 | 1,080 | 1,120 | 84,000 |
| 1990/07/09 | 1,130 | 1,130 | 1,110 | 1,120 | 114,000 |
| 1990/07/06 | 1,120 | 1,120 | 1,100 | 1,110 | 175,000 |
| 1990/07/05 | 1,090 | 1,110 | 1,090 | 1,110 | 196,000 |
| 1990/07/04 | 1,100 | 1,100 | 1,080 | 1,100 | 180,000 |
| 1990/07/03 | 1,130 | 1,140 | 1,110 | 1,110 | 196,000 |
| 1990/07/02 | 1,120 | 1,130 | 1,100 | 1,120 | 35,000 |
| 1990/06/29 | 1,140 | 1,140 | 1,110 | 1,140 | 164,000 |
| 1990/06/28 | 1,140 | 1,140 | 1,100 | 1,100 | 140,000 |
| 1990/06/27 | 1,090 | 1,120 | 1,080 | 1,120 | 123,000 |
| 1990/06/26 | 1,100 | 1,100 | 1,070 | 1,100 | 91,000 |
| 1990/06/25 | 1,090 | 1,090 | 1,050 | 1,080 | 103,000 |
| 1990/06/22 | 1,100 | 1,110 | 1,090 | 1,100 | 92,000 |
| 1990/06/21 | 1,110 | 1,130 | 1,100 | 1,110 | 171,000 |
| 1990/06/20 | 1,110 | 1,140 | 1,090 | 1,130 | 127,000 |
| 1990/06/19 | 1,120 | 1,120 | 1,090 | 1,100 | 387,000 |
| 1990/06/18 | 1,130 | 1,140 | 1,110 | 1,140 | 263,000 |
| 1990/06/15 | 1,170 | 1,180 | 1,150 | 1,150 | 378,000 |
| 1990/06/14 | 1,200 | 1,200 | 1,170 | 1,170 | 592,000 |
| 1990/06/13 | 1,190 | 1,210 | 1,180 | 1,190 | 2,276,999 |
| 1990/06/12 | 1,170 | 1,190 | 1,150 | 1,180 | 912,000 |
| 1990/06/11 | 1,160 | 1,170 | 1,150 | 1,170 | 615,000 |
| 1990/06/08 | 1,120 | 1,180 | 1,110 | 1,170 | 2,354,999 |
| 1990/06/07 | 1,120 | 1,120 | 1,100 | 1,110 | 246,000 |
| 1990/06/06 | 1,130 | 1,130 | 1,090 | 1,120 | 355,000 |
| 1990/06/05 | 1,120 | 1,140 | 1,120 | 1,120 | 362,000 |
| 1990/06/04 | 1,120 | 1,120 | 1,100 | 1,110 | 95,000 |
| 1990/06/01 | 1,120 | 1,120 | 1,100 | 1,110 | 78,000 |
| 1990/05/31 | 1,140 | 1,140 | 1,100 | 1,110 | 317,000 |
| 1990/05/30 | 1,100 | 1,150 | 1,080 | 1,130 | 1,255,000 |
| 1990/05/29 | 1,080 | 1,120 | 1,080 | 1,080 | 574,000 |
| 1990/05/28 | 1,050 | 1,080 | 1,050 | 1,080 | 295,000 |
| 1990/05/25 | 1,040 | 1,050 | 1,020 | 1,050 | 343,000 |
| 1990/05/24 | 1,030 | 1,050 | 1,030 | 1,040 | 108,000 |
| 1990/05/23 | 1,030 | 1,060 | 1,030 | 1,050 | 137,000 |
| 1990/05/22 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1990/05/21 | 1,020 | 1,020 | 1,010 | 1,010 | 51,000 |
| 1990/05/18 | 1,050 | 1,050 | 1,020 | 1,040 | 89,000 |
| 1990/05/17 | 1,060 | 1,060 | 1,040 | 1,050 | 164,000 |
| 1990/05/16 | 1,050 | 1,070 | 1,050 | 1,060 | 203,000 |
| 1990/05/15 | 1,080 | 1,080 | 1,060 | 1,070 | 104,000 |
| 1990/05/14 | 1,050 | 1,100 | 1,040 | 1,100 | 900,000 |
| 1990/05/11 | 1,050 | 1,070 | 1,030 | 1,070 | 99,000 |
| 1990/05/10 | 1,020 | 1,110 | 1,000 | 1,070 | 1,088,000 |
| 1990/05/09 | 999 | 1,050 | 986 | 1,020 | 444,000 |
| 1990/05/08 | 970 | 1,010 | 969 | 999 | 296,000 |
| 1990/05/07 | 945 | 986 | 944 | 978 | 254,000 |
| 1990/05/02 | 942 | 942 | 935 | 935 | 146,000 |
| 1990/05/01 | 935 | 950 | 935 | 936 | 20,000 |
| 1990/04/27 | 940 | 949 | 931 | 945 | 114,000 |
| 1990/04/26 | 960 | 960 | 945 | 950 | 116,000 |
| 1990/04/25 | 975 | 980 | 951 | 951 | 49,000 |
| 1990/04/24 | 970 | 980 | 963 | 975 | 37,000 |
| 1990/04/23 | 980 | 1,000 | 970 | 1,000 | 63,000 |
| 1990/04/20 | 976 | 1,000 | 976 | 1,000 | 119,000 |
| 1990/04/19 | 991 | 1,010 | 986 | 986 | 110,000 |
| 1990/04/18 | 930 | 970 | 930 | 970 | 282,000 |
| 1990/04/17 | 960 | 960 | 940 | 940 | 117,000 |
| 1990/04/16 | 980 | 990 | 980 | 980 | 140,000 |
| 1990/04/13 | 980 | 1,010 | 980 | 1,000 | 236,000 |
| 1990/04/12 | 980 | 1,010 | 980 | 1,000 | 322,000 |
| 1990/04/11 | 980 | 1,000 | 980 | 980 | 78,000 |
| 1990/04/10 | 990 | 1,020 | 981 | 988 | 147,000 |
| 1990/04/09 | 980 | 1,040 | 980 | 1,040 | 98,000 |
| 1990/04/06 | 896 | 970 | 890 | 970 | 592,000 |
| 1990/04/05 | 859 | 870 | 859 | 870 | 687,000 |
| 1990/04/04 | 1,000 | 1,030 | 970 | 970 | 184,000 |
| 1990/04/03 | 1,020 | 1,060 | 990 | 1,000 | 338,000 |
| 1990/04/02 | 1,020 | 1,050 | 1,000 | 1,010 | 151,000 |
| 1990/03/30 | 1,100 | 1,160 | 1,100 | 1,140 | 620,000 |
| 1990/03/29 | 1,150 | 1,160 | 1,100 | 1,100 | 339,000 |
| 1990/03/28 | 1,120 | 1,150 | 1,090 | 1,150 | 1,630,000 |
| 1990/03/27 | 1,020 | 1,200 | 1,000 | 1,120 | 2,967,999 |
| 1990/03/26 | 1,010 | 1,070 | 1,010 | 1,040 | 96,000 |
| 1990/03/23 | 1,050 | 1,050 | 993 | 1,030 | 212,000 |
| 1990/03/22 | 1,040 | 1,040 | 989 | 1,040 | 148,000 |
| 1990/03/20 | 1,060 | 1,070 | 1,010 | 1,060 | 153,000 |
| 1990/03/19 | 1,120 | 1,120 | 1,060 | 1,070 | 53,000 |
| 1990/03/16 | 1,120 | 1,140 | 1,120 | 1,130 | 77,000 |
| 1990/03/15 | 1,060 | 1,150 | 1,060 | 1,140 | 269,000 |
| 1990/03/14 | 1,090 | 1,100 | 1,080 | 1,080 | 400,000 |
| 1990/03/13 | 1,130 | 1,130 | 1,110 | 1,120 | 54,000 |
| 1990/03/12 | 1,110 | 1,140 | 1,110 | 1,130 | 146,000 |
| 1990/03/09 | 1,110 | 1,150 | 1,110 | 1,120 | 124,000 |
| 1990/03/08 | 1,050 | 1,100 | 1,030 | 1,100 | 183,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,050 | 1,050 | 216,000 |
| 1990/03/06 | 1,110 | 1,110 | 1,100 | 1,100 | 66,000 |
| 1990/03/05 | 1,110 | 1,110 | 1,100 | 1,110 | 26,000 |
| 1990/03/02 | 1,120 | 1,150 | 1,110 | 1,120 | 84,000 |
| 1990/03/01 | 1,110 | 1,130 | 1,110 | 1,120 | 97,000 |
| 1990/02/28 | 1,120 | 1,150 | 1,110 | 1,130 | 200,000 |
| 1990/02/27 | 1,090 | 1,120 | 1,070 | 1,080 | 241,000 |
| 1990/02/26 | 1,110 | 1,110 | 1,000 | 1,080 | 176,000 |
| 1990/02/23 | 1,140 | 1,140 | 1,130 | 1,130 | 111,000 |
| 1990/02/22 | 1,140 | 1,190 | 1,130 | 1,130 | 230,000 |
| 1990/02/21 | 1,190 | 1,200 | 1,130 | 1,130 | 228,000 |
| 1990/02/20 | 1,190 | 1,210 | 1,190 | 1,200 | 68,000 |
| 1990/02/19 | 1,210 | 1,220 | 1,180 | 1,220 | 206,000 |
| 1990/02/16 | 1,220 | 1,230 | 1,200 | 1,230 | 205,000 |
| 1990/02/15 | 1,200 | 1,230 | 1,200 | 1,210 | 387,000 |
| 1990/02/14 | 1,220 | 1,220 | 1,190 | 1,220 | 235,000 |
| 1990/02/13 | 1,220 | 1,230 | 1,200 | 1,220 | 82,000 |
| 1990/02/09 | 1,240 | 1,240 | 1,210 | 1,220 | 435,000 |
| 1990/02/08 | 1,210 | 1,250 | 1,190 | 1,220 | 1,866,000 |
| 1990/02/07 | 1,180 | 1,220 | 1,160 | 1,220 | 469,000 |
| 1990/02/06 | 1,180 | 1,180 | 1,170 | 1,180 | 126,000 |
| 1990/02/05 | 1,180 | 1,190 | 1,170 | 1,190 | 184,000 |
| 1990/02/02 | 1,140 | 1,200 | 1,130 | 1,200 | 1,112,000 |
| 1990/02/01 | 1,130 | 1,150 | 1,120 | 1,120 | 89,000 |
| 1990/01/31 | 1,120 | 1,170 | 1,110 | 1,130 | 150,000 |
| 1990/01/30 | 1,120 | 1,130 | 1,100 | 1,110 | 270,000 |
| 1990/01/29 | 1,140 | 1,140 | 1,120 | 1,120 | 87,000 |
| 1990/01/26 | 1,160 | 1,170 | 1,120 | 1,140 | 85,000 |
| 1990/01/25 | 1,150 | 1,150 | 1,120 | 1,150 | 213,000 |
| 1990/01/24 | 1,160 | 1,160 | 1,120 | 1,120 | 114,000 |
| 1990/01/23 | 1,140 | 1,140 | 1,120 | 1,120 | 77,000 |
| 1990/01/22 | 1,140 | 1,140 | 1,120 | 1,120 | 54,000 |
| 1990/01/19 | 1,170 | 1,170 | 1,130 | 1,140 | 152,000 |
| 1990/01/18 | 1,150 | 1,170 | 1,150 | 1,170 | 146,000 |
| 1990/01/17 | 1,150 | 1,160 | 1,140 | 1,140 | 270,000 |
| 1990/01/16 | 1,210 | 1,210 | 1,120 | 1,120 | 757,000 |
| 1990/01/12 | 1,170 | 1,220 | 1,170 | 1,200 | 1,499,000 |
| 1990/01/11 | 1,130 | 1,180 | 1,120 | 1,170 | 847,000 |
| 1990/01/10 | 1,120 | 1,140 | 1,100 | 1,130 | 331,000 |
| 1990/01/09 | 1,130 | 1,140 | 1,100 | 1,140 | 309,000 |
| 1990/01/08 | 1,120 | 1,130 | 1,100 | 1,110 | 364,000 |
| 1990/01/05 | 1,150 | 1,170 | 1,130 | 1,130 | 108,000 |
| 1990/01/04 | 1,130 | 1,180 | 1,130 | 1,150 | 35,000 |