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 |
|---|---|---|---|---|---|
| 1991/12/30 | 602 | 614 | 600 | 601 | 77,000 |
| 1991/12/27 | 615 | 615 | 597 | 605 | 58,000 |
| 1991/12/26 | 615 | 615 | 602 | 615 | 85,000 |
| 1991/12/25 | 618 | 618 | 602 | 615 | 73,000 |
| 1991/12/24 | 619 | 621 | 600 | 618 | 61,000 |
| 1991/12/20 | 610 | 620 | 606 | 609 | 77,000 |
| 1991/12/19 | 642 | 642 | 621 | 621 | 92,000 |
| 1991/12/18 | 632 | 642 | 632 | 642 | 33,000 |
| 1991/12/17 | 630 | 640 | 630 | 640 | 66,000 |
| 1991/12/16 | 640 | 640 | 630 | 630 | 36,000 |
| 1991/12/13 | 621 | 630 | 619 | 630 | 145,000 |
| 1991/12/12 | 615 | 620 | 610 | 615 | 51,000 |
| 1991/12/11 | 626 | 626 | 610 | 615 | 82,000 |
| 1991/12/10 | 624 | 624 | 616 | 616 | 21,000 |
| 1991/12/09 | 650 | 650 | 623 | 623 | 14,000 |
| 1991/12/06 | 650 | 650 | 640 | 640 | 22,000 |
| 1991/12/05 | 630 | 651 | 625 | 650 | 131,000 |
| 1991/12/04 | 603 | 619 | 603 | 615 | 142,000 |
| 1991/12/03 | 598 | 611 | 597 | 597 | 92,000 |
| 1991/12/02 | 618 | 618 | 597 | 597 | 34,000 |
| 1991/11/29 | 630 | 630 | 620 | 620 | 135,000 |
| 1991/11/28 | 630 | 632 | 628 | 630 | 174,000 |
| 1991/11/27 | 650 | 655 | 628 | 633 | 74,000 |
| 1991/11/26 | 665 | 665 | 635 | 655 | 63,000 |
| 1991/11/25 | 655 | 657 | 655 | 655 | 26,000 |
| 1991/11/22 | 671 | 671 | 655 | 665 | 46,000 |
| 1991/11/21 | 667 | 670 | 661 | 661 | 121,000 |
| 1991/11/20 | 675 | 675 | 661 | 661 | 28,000 |
| 1991/11/19 | 680 | 680 | 672 | 675 | 30,000 |
| 1991/11/18 | 662 | 685 | 660 | 670 | 102,000 |
| 1991/11/15 | 681 | 699 | 670 | 699 | 63,000 |
| 1991/11/14 | 690 | 690 | 680 | 680 | 51,000 |
| 1991/11/13 | 700 | 700 | 680 | 699 | 147,000 |
| 1991/11/12 | 700 | 700 | 699 | 699 | 38,000 |
| 1991/11/11 | 720 | 725 | 710 | 710 | 45,000 |
| 1991/11/08 | 724 | 733 | 710 | 730 | 204,000 |
| 1991/11/07 | 724 | 729 | 716 | 716 | 69,000 |
| 1991/11/06 | 726 | 726 | 720 | 722 | 121,000 |
| 1991/11/05 | 746 | 746 | 729 | 729 | 92,000 |
| 1991/11/01 | 740 | 740 | 730 | 736 | 202,000 |
| 1991/10/31 | 726 | 740 | 725 | 740 | 303,000 |
| 1991/10/30 | 722 | 730 | 721 | 725 | 116,000 |
| 1991/10/29 | 718 | 725 | 718 | 720 | 99,000 |
| 1991/10/28 | 730 | 730 | 720 | 728 | 62,000 |
| 1991/10/25 | 720 | 720 | 710 | 720 | 134,000 |
| 1991/10/24 | 725 | 726 | 716 | 716 | 174,000 |
| 1991/10/23 | 712 | 734 | 710 | 726 | 111,000 |
| 1991/10/22 | 713 | 713 | 711 | 712 | 46,000 |
| 1991/10/21 | 715 | 720 | 715 | 716 | 112,000 |
| 1991/10/18 | 710 | 718 | 710 | 711 | 155,000 |
| 1991/10/17 | 710 | 730 | 710 | 720 | 27,000 |
| 1991/10/16 | 717 | 720 | 710 | 720 | 34,000 |
| 1991/10/15 | 708 | 708 | 700 | 708 | 43,000 |
| 1991/10/14 | 700 | 705 | 695 | 700 | 41,000 |
| 1991/10/11 | 702 | 705 | 700 | 700 | 81,000 |
| 1991/10/09 | 725 | 725 | 701 | 712 | 187,000 |
| 1991/10/08 | 725 | 730 | 725 | 730 | 237,000 |
| 1991/10/07 | 749 | 750 | 735 | 735 | 81,000 |
| 1991/10/04 | 720 | 740 | 719 | 739 | 434,000 |
| 1991/10/03 | 715 | 720 | 715 | 717 | 228,000 |
| 1991/10/02 | 730 | 730 | 720 | 724 | 126,000 |
| 1991/10/01 | 741 | 741 | 730 | 730 | 99,000 |
| 1991/09/30 | 747 | 747 | 740 | 740 | 78,000 |
| 1991/09/27 | 733 | 748 | 733 | 740 | 79,000 |
| 1991/09/26 | 720 | 730 | 720 | 730 | 60,000 |
| 1991/09/25 | 710 | 720 | 710 | 720 | 60,000 |
| 1991/09/24 | 710 | 715 | 700 | 715 | 28,000 |
| 1991/09/20 | 700 | 710 | 700 | 710 | 48,000 |
| 1991/09/19 | 700 | 720 | 700 | 710 | 108,000 |
| 1991/09/18 | 710 | 710 | 700 | 705 | 68,000 |
| 1991/09/17 | 718 | 719 | 710 | 713 | 74,000 |
| 1991/09/13 | 673 | 690 | 670 | 688 | 237,000 |
| 1991/09/12 | 689 | 708 | 680 | 683 | 73,000 |
| 1991/09/11 | 699 | 699 | 685 | 695 | 35,000 |
| 1991/09/10 | 709 | 709 | 687 | 700 | 103,000 |
| 1991/09/09 | 706 | 720 | 706 | 710 | 55,000 |
| 1991/09/06 | 700 | 710 | 700 | 708 | 111,000 |
| 1991/09/05 | 699 | 700 | 685 | 695 | 99,000 |
| 1991/09/04 | 701 | 710 | 701 | 703 | 27,000 |
| 1991/09/03 | 701 | 701 | 695 | 701 | 30,000 |
| 1991/09/02 | 680 | 701 | 680 | 701 | 10,000 |
| 1991/08/30 | 660 | 670 | 660 | 669 | 25,000 |
| 1991/08/29 | 652 | 659 | 652 | 655 | 92,000 |
| 1991/08/28 | 651 | 651 | 649 | 649 | 7,000 |
| 1991/08/27 | 655 | 655 | 652 | 652 | 46,000 |
| 1991/08/26 | 670 | 670 | 651 | 651 | 54,000 |
| 1991/08/23 | 670 | 670 | 666 | 670 | 46,000 |
| 1991/08/22 | 700 | 700 | 680 | 680 | 55,000 |
| 1991/08/21 | 668 | 685 | 666 | 680 | 65,000 |
| 1991/08/20 | 648 | 668 | 635 | 668 | 69,000 |
| 1991/08/19 | 700 | 700 | 667 | 667 | 133,000 |
| 1991/08/16 | 701 | 707 | 695 | 700 | 80,000 |
| 1991/08/15 | 720 | 720 | 710 | 711 | 36,000 |
| 1991/08/14 | 720 | 725 | 702 | 720 | 51,000 |
| 1991/08/13 | 718 | 722 | 708 | 720 | 52,000 |
| 1991/08/12 | 742 | 743 | 717 | 717 | 32,000 |
| 1991/08/09 | 764 | 764 | 749 | 749 | 25,000 |
| 1991/08/08 | 761 | 771 | 761 | 764 | 33,000 |
| 1991/08/07 | 780 | 780 | 750 | 750 | 34,000 |
| 1991/08/06 | 778 | 778 | 763 | 763 | 42,000 |
| 1991/08/05 | 763 | 779 | 755 | 778 | 91,000 |
| 1991/08/02 | 770 | 770 | 757 | 763 | 302,000 |
| 1991/08/01 | 780 | 780 | 760 | 770 | 66,000 |
| 1991/07/31 | 789 | 790 | 766 | 779 | 49,000 |
| 1991/07/30 | 787 | 787 | 780 | 787 | 35,000 |
| 1991/07/29 | 790 | 790 | 790 | 790 | 13,000 |
| 1991/07/26 | 770 | 790 | 765 | 790 | 121,000 |
| 1991/07/25 | 769 | 773 | 769 | 770 | 81,000 |
| 1991/07/24 | 741 | 770 | 741 | 770 | 50,000 |
| 1991/07/23 | 755 | 755 | 740 | 740 | 30,000 |
| 1991/07/22 | 770 | 770 | 755 | 755 | 62,000 |
| 1991/07/19 | 749 | 770 | 749 | 770 | 36,000 |
| 1991/07/18 | 762 | 762 | 745 | 756 | 21,000 |
| 1991/07/17 | 763 | 769 | 759 | 764 | 85,000 |
| 1991/07/16 | 761 | 780 | 761 | 770 | 42,000 |
| 1991/07/15 | 770 | 780 | 760 | 780 | 71,000 |
| 1991/07/12 | 760 | 767 | 751 | 767 | 37,000 |
| 1991/07/11 | 775 | 775 | 751 | 751 | 21,000 |
| 1991/07/10 | 750 | 775 | 750 | 775 | 122,000 |
| 1991/07/09 | 719 | 750 | 695 | 750 | 202,000 |
| 1991/07/08 | 770 | 771 | 729 | 729 | 49,000 |
| 1991/07/05 | 774 | 788 | 774 | 780 | 56,000 |
| 1991/07/04 | 780 | 780 | 770 | 780 | 100,000 |
| 1991/07/03 | 790 | 790 | 775 | 790 | 181,000 |
| 1991/07/02 | 821 | 821 | 810 | 820 | 161,000 |
| 1991/07/01 | 795 | 830 | 795 | 825 | 133,000 |
| 1991/06/28 | 781 | 799 | 781 | 786 | 169,000 |
| 1991/06/27 | 780 | 785 | 775 | 785 | 107,000 |
| 1991/06/26 | 790 | 790 | 779 | 790 | 129,000 |
| 1991/06/25 | 788 | 790 | 775 | 790 | 134,000 |
| 1991/06/24 | 815 | 815 | 797 | 797 | 78,000 |
| 1991/06/21 | 810 | 815 | 800 | 815 | 166,000 |
| 1991/06/20 | 798 | 820 | 798 | 798 | 135,000 |
| 1991/06/19 | 827 | 830 | 805 | 805 | 126,000 |
| 1991/06/18 | 827 | 840 | 827 | 828 | 114,000 |
| 1991/06/17 | 835 | 845 | 831 | 831 | 178,000 |
| 1991/06/14 | 835 | 845 | 830 | 845 | 271,000 |
| 1991/06/13 | 832 | 835 | 826 | 830 | 232,000 |
| 1991/06/12 | 850 | 850 | 830 | 830 | 114,000 |
| 1991/06/11 | 834 | 840 | 831 | 831 | 284,000 |
| 1991/06/10 | 846 | 846 | 835 | 837 | 72,000 |
| 1991/06/07 | 873 | 873 | 850 | 850 | 213,000 |
| 1991/06/06 | 870 | 870 | 860 | 863 | 283,000 |
| 1991/06/05 | 870 | 878 | 854 | 860 | 441,000 |
| 1991/06/04 | 864 | 880 | 861 | 873 | 972,000 |
| 1991/06/03 | 845 | 859 | 845 | 854 | 178,000 |
| 1991/05/31 | 854 | 854 | 842 | 842 | 152,000 |
| 1991/05/30 | 859 | 861 | 845 | 860 | 196,000 |
| 1991/05/29 | 850 | 865 | 850 | 862 | 327,000 |
| 1991/05/28 | 832 | 840 | 832 | 840 | 96,000 |
| 1991/05/27 | 847 | 847 | 832 | 832 | 143,000 |
| 1991/05/24 | 865 | 865 | 832 | 847 | 108,000 |
| 1991/05/23 | 840 | 864 | 832 | 864 | 257,000 |
| 1991/05/22 | 840 | 850 | 835 | 850 | 233,000 |
| 1991/05/21 | 822 | 850 | 822 | 850 | 244,000 |
| 1991/05/20 | 853 | 853 | 833 | 835 | 65,000 |
| 1991/05/17 | 835 | 871 | 835 | 855 | 510,000 |
| 1991/05/16 | 846 | 846 | 828 | 830 | 118,000 |
| 1991/05/15 | 863 | 865 | 850 | 856 | 120,000 |
| 1991/05/14 | 865 | 874 | 860 | 869 | 227,000 |
| 1991/05/13 | 860 | 869 | 860 | 867 | 212,000 |
| 1991/05/10 | 865 | 870 | 855 | 870 | 387,000 |
| 1991/05/09 | 849 | 859 | 848 | 855 | 381,000 |
| 1991/05/08 | 861 | 861 | 848 | 848 | 179,000 |
| 1991/05/07 | 856 | 867 | 851 | 867 | 137,000 |
| 1991/05/02 | 850 | 855 | 845 | 846 | 304,000 |
| 1991/05/01 | 826 | 845 | 820 | 845 | 117,000 |
| 1991/04/30 | 846 | 846 | 817 | 820 | 240,000 |
| 1991/04/26 | 851 | 851 | 841 | 850 | 382,000 |
| 1991/04/25 | 850 | 861 | 840 | 841 | 1,576,000 |
| 1991/04/24 | 868 | 868 | 850 | 860 | 1,376,000 |
| 1991/04/23 | 875 | 875 | 856 | 858 | 61,000 |
| 1991/04/22 | 875 | 876 | 875 | 876 | 55,000 |
| 1991/04/19 | 880 | 885 | 867 | 880 | 244,000 |
| 1991/04/18 | 881 | 889 | 865 | 882 | 186,000 |
| 1991/04/17 | 884 | 885 | 875 | 880 | 58,000 |
| 1991/04/16 | 893 | 893 | 875 | 875 | 31,000 |
| 1991/04/15 | 884 | 894 | 864 | 894 | 116,000 |
| 1991/04/12 | 877 | 884 | 877 | 884 | 101,000 |
| 1991/04/11 | 875 | 890 | 875 | 876 | 83,000 |
| 1991/04/10 | 895 | 899 | 883 | 883 | 166,000 |
| 1991/04/09 | 911 | 916 | 900 | 902 | 312,000 |
| 1991/04/08 | 925 | 937 | 918 | 921 | 1,198,000 |
| 1991/04/05 | 891 | 923 | 891 | 915 | 2,895,000 |
| 1991/04/04 | 861 | 880 | 851 | 871 | 595,000 |
| 1991/04/03 | 855 | 859 | 847 | 859 | 177,000 |
| 1991/04/02 | 836 | 850 | 824 | 847 | 117,000 |
| 1991/04/01 | 858 | 858 | 826 | 826 | 106,000 |
| 1991/03/29 | 844 | 848 | 830 | 848 | 61,000 |
| 1991/03/28 | 840 | 847 | 830 | 835 | 136,000 |
| 1991/03/27 | 840 | 840 | 830 | 830 | 170,000 |
| 1991/03/26 | 841 | 850 | 830 | 830 | 193,000 |
| 1991/03/26 | 1 -> 1.03 分割 | ||||
| 1991/03/25 | 850 | 850 | 830 | 830 | 334,000 |
| 1991/03/22 | 855 | 855 | 835 | 840 | 163,000 |
| 1991/03/20 | 859 | 864 | 835 | 835 | 270,000 |
| 1991/03/19 | 868 | 877 | 865 | 866 | 417,000 |
| 1991/03/18 | 869 | 880 | 860 | 865 | 275,000 |
| 1991/03/15 | 844 | 865 | 843 | 855 | 337,000 |
| 1991/03/14 | 831 | 850 | 826 | 850 | 218,000 |
| 1991/03/13 | 841 | 841 | 821 | 821 | 235,000 |
| 1991/03/12 | 840 | 841 | 831 | 831 | 130,000 |
| 1991/03/11 | 840 | 840 | 830 | 830 | 222,000 |
| 1991/03/08 | 815 | 835 | 815 | 835 | 214,000 |
| 1991/03/07 | 844 | 844 | 823 | 830 | 153,000 |
| 1991/03/06 | 815 | 845 | 806 | 844 | 233,000 |
| 1991/03/05 | 806 | 815 | 806 | 809 | 124,000 |
| 1991/03/04 | 805 | 815 | 805 | 815 | 94,000 |
| 1991/03/01 | 820 | 823 | 815 | 815 | 86,000 |
| 1991/02/28 | 825 | 835 | 820 | 825 | 126,000 |
| 1991/02/27 | 825 | 835 | 805 | 835 | 134,000 |
| 1991/02/26 | 860 | 860 | 835 | 835 | 122,000 |
| 1991/02/25 | 805 | 860 | 805 | 855 | 178,000 |
| 1991/02/22 | 840 | 840 | 806 | 825 | 188,000 |
| 1991/02/21 | 860 | 861 | 840 | 860 | 93,000 |
| 1991/02/20 | 875 | 900 | 865 | 870 | 272,000 |
| 1991/02/19 | 838 | 870 | 835 | 870 | 707,000 |
| 1991/02/18 | 825 | 828 | 811 | 828 | 467,000 |
| 1991/02/15 | 805 | 809 | 776 | 790 | 164,000 |
| 1991/02/14 | 820 | 820 | 800 | 801 | 141,000 |
| 1991/02/13 | 790 | 820 | 780 | 810 | 206,000 |
| 1991/02/12 | 750 | 799 | 750 | 790 | 143,000 |
| 1991/02/08 | 725 | 745 | 725 | 745 | 105,000 |
| 1991/02/07 | 740 | 749 | 735 | 744 | 99,000 |
| 1991/02/06 | 745 | 749 | 730 | 730 | 189,000 |
| 1991/02/05 | 710 | 750 | 710 | 750 | 168,000 |
| 1991/02/04 | 710 | 715 | 700 | 700 | 76,000 |
| 1991/02/01 | 705 | 710 | 701 | 701 | 81,000 |
| 1991/01/31 | 740 | 740 | 710 | 710 | 89,000 |
| 1991/01/30 | 730 | 740 | 720 | 725 | 116,000 |
| 1991/01/29 | 749 | 750 | 731 | 731 | 171,000 |
| 1991/01/28 | 760 | 760 | 745 | 745 | 98,000 |
| 1991/01/25 | 785 | 785 | 761 | 761 | 120,000 |
| 1991/01/24 | 790 | 800 | 780 | 780 | 115,000 |
| 1991/01/23 | 777 | 789 | 776 | 780 | 216,000 |
| 1991/01/22 | 765 | 780 | 765 | 766 | 116,000 |
| 1991/01/21 | 780 | 781 | 779 | 780 | 53,000 |
| 1991/01/18 | 790 | 800 | 783 | 800 | 299,000 |
| 1991/01/17 | 753 | 793 | 753 | 773 | 338,000 |
| 1991/01/16 | 779 | 779 | 762 | 763 | 134,000 |
| 1991/01/14 | 785 | 799 | 780 | 799 | 144,000 |
| 1991/01/11 | 792 | 810 | 780 | 810 | 216,000 |
| 1991/01/10 | 775 | 790 | 775 | 790 | 117,000 |
| 1991/01/09 | 792 | 802 | 785 | 785 | 270,000 |
| 1991/01/08 | 811 | 815 | 805 | 810 | 228,000 |
| 1991/01/07 | 820 | 830 | 820 | 825 | 106,000 |
| 1991/01/04 | 823 | 835 | 822 | 830 | 126,000 |