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 |
---|---|---|---|---|---|
1992/12/30 | 378 | 378 | 360 | 360 | 9,000 |
1992/12/29 | 370 | 378 | 370 | 378 | 21,000 |
1992/12/28 | 375 | 375 | 360 | 360 | 35,000 |
1992/12/25 | 370 | 370 | 370 | 370 | 45,000 |
1992/12/24 | 374 | 374 | 368 | 370 | 50,000 |
1992/12/22 | 369 | 369 | 362 | 366 | 22,000 |
1992/12/21 | 375 | 378 | 372 | 378 | 92,000 |
1992/12/18 | 366 | 374 | 366 | 370 | 106,000 |
1992/12/17 | 364 | 370 | 363 | 370 | 20,000 |
1992/12/16 | 371 | 374 | 371 | 371 | 13,000 |
1992/12/15 | 376 | 376 | 371 | 371 | 43,000 |
1992/12/14 | 371 | 374 | 371 | 371 | 53,000 |
1992/12/11 | 371 | 375 | 371 | 371 | 116,000 |
1992/12/10 | 359 | 375 | 358 | 370 | 80,000 |
1992/12/09 | 352 | 360 | 352 | 359 | 31,000 |
1992/12/08 | 360 | 360 | 347 | 347 | 36,000 |
1992/12/07 | 359 | 359 | 355 | 359 | 44,000 |
1992/12/04 | 355 | 359 | 355 | 355 | 34,000 |
1992/12/03 | 368 | 369 | 355 | 355 | 42,000 |
1992/12/02 | 360 | 360 | 358 | 358 | 26,000 |
1992/12/01 | 365 | 375 | 360 | 360 | 88,000 |
1992/11/30 | 366 | 366 | 360 | 360 | 58,000 |
1992/11/27 | 350 | 363 | 350 | 360 | 42,000 |
1992/11/26 | 347 | 353 | 343 | 350 | 132,000 |
1992/11/25 | 349 | 349 | 342 | 342 | 92,000 |
1992/11/24 | 343 | 352 | 342 | 347 | 88,000 |
1992/11/20 | 340 | 345 | 340 | 342 | 108,000 |
1992/11/19 | 350 | 370 | 345 | 345 | 60,000 |
1992/11/18 | 350 | 355 | 341 | 348 | 115,000 |
1992/11/17 | 338 | 350 | 338 | 340 | 41,000 |
1992/11/16 | 334 | 334 | 332 | 333 | 32,000 |
1992/11/13 | 333 | 334 | 332 | 334 | 148,000 |
1992/11/12 | 332 | 333 | 330 | 333 | 64,000 |
1992/11/11 | 350 | 350 | 330 | 330 | 39,000 |
1992/11/10 | 341 | 341 | 325 | 330 | 49,000 |
1992/11/09 | 343 | 348 | 341 | 341 | 102,000 |
1992/11/06 | 355 | 360 | 353 | 353 | 51,000 |
1992/11/05 | 356 | 364 | 353 | 360 | 38,000 |
1992/11/04 | 358 | 358 | 355 | 355 | 211,000 |
1992/11/02 | 368 | 368 | 358 | 358 | 139,000 |
1992/10/30 | 380 | 380 | 368 | 368 | 86,000 |
1992/10/29 | 385 | 385 | 380 | 380 | 31,000 |
1992/10/28 | 390 | 390 | 381 | 385 | 43,000 |
1992/10/27 | 400 | 400 | 390 | 390 | 26,000 |
1992/10/26 | 396 | 396 | 390 | 390 | 48,000 |
1992/10/23 | 405 | 405 | 397 | 397 | 49,000 |
1992/10/22 | 409 | 409 | 395 | 395 | 33,000 |
1992/10/21 | 404 | 404 | 394 | 394 | 35,000 |
1992/10/20 | 391 | 396 | 387 | 395 | 51,000 |
1992/10/19 | 410 | 410 | 386 | 386 | 50,000 |
1992/10/16 | 398 | 424 | 398 | 410 | 241,000 |
1992/10/15 | 385 | 394 | 385 | 394 | 105,000 |
1992/10/14 | 384 | 384 | 380 | 380 | 14,000 |
1992/10/13 | 374 | 379 | 370 | 379 | 16,000 |
1992/10/12 | 370 | 370 | 360 | 365 | 31,000 |
1992/10/09 | 365 | 375 | 365 | 366 | 20,000 |
1992/10/08 | 361 | 362 | 360 | 361 | 12,000 |
1992/10/07 | 360 | 367 | 360 | 361 | 47,000 |
1992/10/06 | 367 | 367 | 357 | 360 | 102,000 |
1992/10/05 | 372 | 372 | 366 | 372 | 62,000 |
1992/10/02 | 371 | 381 | 371 | 372 | 68,000 |
1992/10/01 | 401 | 401 | 387 | 387 | 58,000 |
1992/09/30 | 400 | 410 | 400 | 405 | 18,000 |
1992/09/29 | 409 | 410 | 408 | 409 | 65,000 |
1992/09/28 | 420 | 420 | 410 | 410 | 24,000 |
1992/09/25 | 422 | 422 | 410 | 410 | 76,000 |
1992/09/24 | 428 | 428 | 420 | 420 | 32,000 |
1992/09/22 | 418 | 430 | 418 | 423 | 50,000 |
1992/09/21 | 414 | 423 | 414 | 418 | 8,000 |
1992/09/18 | 423 | 423 | 412 | 412 | 50,000 |
1992/09/17 | 421 | 425 | 416 | 416 | 80,000 |
1992/09/16 | 439 | 439 | 420 | 420 | 122,000 |
1992/09/14 | 428 | 435 | 421 | 435 | 67,000 |
1992/09/11 | 424 | 434 | 424 | 428 | 180,000 |
1992/09/10 | 420 | 430 | 420 | 421 | 102,000 |
1992/09/09 | 410 | 420 | 405 | 420 | 43,000 |
1992/09/08 | 420 | 420 | 410 | 410 | 96,000 |
1992/09/07 | 421 | 425 | 415 | 415 | 131,000 |
1992/09/04 | 390 | 414 | 390 | 406 | 146,000 |
1992/09/03 | 380 | 390 | 380 | 390 | 59,000 |
1992/09/02 | 408 | 408 | 380 | 380 | 66,000 |
1992/08/31 | 425 | 428 | 419 | 428 | 85,000 |
1992/08/28 | 409 | 430 | 406 | 430 | 195,000 |
1992/08/27 | 396 | 418 | 391 | 411 | 169,000 |
1992/08/26 | 375 | 381 | 375 | 381 | 98,000 |
1992/08/25 | 381 | 381 | 370 | 376 | 190,000 |
1992/08/24 | 355 | 385 | 355 | 381 | 159,000 |
1992/08/21 | 332 | 359 | 330 | 350 | 166,000 |
1992/08/20 | 306 | 340 | 306 | 330 | 46,000 |
1992/08/19 | 300 | 306 | 300 | 306 | 67,000 |
1992/08/18 | 305 | 306 | 300 | 300 | 130,000 |
1992/08/17 | 285 | 315 | 285 | 300 | 187,000 |
1992/08/14 | 284 | 289 | 279 | 280 | 155,000 |
1992/08/13 | 279 | 280 | 275 | 279 | 123,000 |
1992/08/12 | 290 | 295 | 275 | 280 | 90,000 |
1992/08/11 | 315 | 315 | 295 | 295 | 44,000 |
1992/08/10 | 330 | 330 | 315 | 315 | 35,000 |
1992/08/07 | 354 | 354 | 341 | 341 | 27,000 |
1992/08/06 | 357 | 359 | 350 | 359 | 95,000 |
1992/08/05 | 361 | 361 | 359 | 359 | 99,000 |
1992/08/04 | 378 | 378 | 361 | 361 | 23,000 |
1992/08/03 | 378 | 378 | 378 | 378 | 25,000 |
1992/07/31 | 388 | 388 | 381 | 383 | 39,000 |
1992/07/30 | 388 | 393 | 380 | 383 | 47,000 |
1992/07/29 | 388 | 396 | 388 | 388 | 169,000 |
1992/07/28 | 384 | 388 | 383 | 388 | 30,000 |
1992/07/27 | 397 | 400 | 383 | 383 | 58,000 |
1992/07/24 | 395 | 395 | 381 | 382 | 57,000 |
1992/07/23 | 385 | 395 | 385 | 395 | 53,000 |
1992/07/22 | 398 | 398 | 385 | 385 | 70,000 |
1992/07/21 | 391 | 396 | 391 | 396 | 25,000 |
1992/07/20 | 401 | 401 | 395 | 396 | 45,000 |
1992/07/17 | 415 | 415 | 412 | 415 | 36,000 |
1992/07/16 | 415 | 420 | 415 | 415 | 27,000 |
1992/07/15 | 429 | 430 | 424 | 430 | 118,000 |
1992/07/14 | 415 | 425 | 414 | 424 | 119,000 |
1992/07/13 | 408 | 415 | 408 | 415 | 73,000 |
1992/07/10 | 408 | 410 | 407 | 408 | 54,000 |
1992/07/09 | 402 | 415 | 402 | 408 | 64,000 |
1992/07/08 | 405 | 405 | 401 | 401 | 29,000 |
1992/07/07 | 411 | 416 | 410 | 415 | 23,000 |
1992/07/06 | 422 | 429 | 420 | 429 | 33,000 |
1992/07/03 | 427 | 433 | 427 | 427 | 124,000 |
1992/07/02 | 425 | 430 | 420 | 425 | 125,000 |
1992/07/01 | 400 | 420 | 398 | 420 | 69,000 |
1992/06/30 | 405 | 405 | 401 | 401 | 123,000 |
1992/06/29 | 410 | 410 | 401 | 406 | 52,000 |
1992/06/26 | 410 | 410 | 401 | 406 | 29,000 |
1992/06/25 | 401 | 409 | 400 | 409 | 88,000 |
1992/06/24 | 410 | 411 | 400 | 401 | 49,000 |
1992/06/23 | 390 | 400 | 390 | 400 | 91,000 |
1992/06/22 | 394 | 394 | 391 | 391 | 48,000 |
1992/06/19 | 390 | 395 | 390 | 395 | 72,000 |
1992/06/18 | 402 | 402 | 390 | 390 | 53,000 |
1992/06/17 | 420 | 420 | 410 | 410 | 55,000 |
1992/06/16 | 410 | 420 | 410 | 420 | 27,000 |
1992/06/15 | 426 | 426 | 405 | 415 | 33,000 |
1992/06/12 | 425 | 425 | 421 | 421 | 114,000 |
1992/06/11 | 426 | 426 | 421 | 425 | 54,000 |
1992/06/10 | 425 | 425 | 410 | 421 | 117,000 |
1992/06/09 | 423 | 424 | 421 | 424 | 20,000 |
1992/06/08 | 430 | 430 | 420 | 420 | 26,000 |
1992/06/05 | 431 | 431 | 428 | 428 | 35,000 |
1992/06/04 | 437 | 438 | 432 | 432 | 34,000 |
1992/06/03 | 445 | 445 | 440 | 440 | 42,000 |
1992/06/02 | 445 | 445 | 435 | 440 | 74,000 |
1992/06/01 | 454 | 455 | 445 | 445 | 41,000 |
1992/05/29 | 440 | 450 | 435 | 446 | 65,000 |
1992/05/28 | 431 | 440 | 431 | 440 | 35,000 |
1992/05/27 | 459 | 459 | 440 | 441 | 95,000 |
1992/05/26 | 450 | 455 | 445 | 455 | 95,000 |
1992/05/25 | 440 | 450 | 439 | 450 | 198,000 |
1992/05/22 | 459 | 462 | 445 | 450 | 109,000 |
1992/05/21 | 470 | 470 | 469 | 469 | 15,000 |
1992/05/20 | 484 | 485 | 467 | 467 | 134,000 |
1992/05/19 | 478 | 485 | 475 | 485 | 332,000 |
1992/05/18 | 453 | 475 | 453 | 475 | 165,000 |
1992/05/15 | 460 | 460 | 446 | 451 | 66,000 |
1992/05/14 | 480 | 480 | 462 | 462 | 61,000 |
1992/05/13 | 475 | 480 | 470 | 477 | 318,000 |
1992/05/12 | 470 | 488 | 465 | 466 | 464,000 |
1992/05/11 | 450 | 470 | 445 | 470 | 312,000 |
1992/05/08 | 430 | 450 | 430 | 445 | 208,000 |
1992/05/07 | 421 | 444 | 415 | 440 | 201,000 |
1992/05/06 | 408 | 416 | 407 | 416 | 95,000 |
1992/05/01 | 405 | 410 | 405 | 406 | 65,000 |
1992/04/30 | 420 | 420 | 397 | 403 | 381,000 |
1992/04/28 | 397 | 420 | 397 | 420 | 418,000 |
1992/04/27 | 405 | 405 | 400 | 400 | 86,000 |
1992/04/24 | 405 | 410 | 403 | 405 | 65,000 |
1992/04/23 | 403 | 410 | 396 | 410 | 70,000 |
1992/04/22 | 404 | 404 | 396 | 403 | 60,000 |
1992/04/21 | 405 | 409 | 404 | 404 | 213,000 |
1992/04/20 | 420 | 420 | 408 | 408 | 23,000 |
1992/04/17 | 430 | 430 | 422 | 423 | 116,000 |
1992/04/16 | 425 | 435 | 421 | 434 | 210,000 |
1992/04/15 | 416 | 430 | 416 | 425 | 61,000 |
1992/04/14 | 380 | 396 | 371 | 396 | 51,000 |
1992/04/13 | 409 | 409 | 380 | 380 | 83,000 |
1992/04/10 | 372 | 410 | 372 | 407 | 86,000 |
1992/04/09 | 376 | 394 | 370 | 370 | 98,000 |
1992/04/08 | 395 | 395 | 376 | 376 | 65,000 |
1992/04/07 | 414 | 414 | 395 | 395 | 49,000 |
1992/04/06 | 403 | 410 | 401 | 409 | 49,000 |
1992/04/03 | 395 | 405 | 395 | 400 | 117,000 |
1992/04/02 | 435 | 435 | 413 | 425 | 98,000 |
1992/04/01 | 461 | 464 | 460 | 460 | 28,000 |
1992/03/31 | 476 | 478 | 460 | 470 | 37,000 |
1992/03/30 | 465 | 476 | 465 | 476 | 29,000 |
1992/03/27 | 470 | 470 | 469 | 470 | 27,000 |
1992/03/26 | 493 | 493 | 470 | 470 | 32,000 |
1992/03/25 | 480 | 483 | 477 | 483 | 110,000 |
1992/03/24 | 495 | 495 | 480 | 480 | 61,000 |
1992/03/23 | 495 | 495 | 486 | 490 | 122,000 |
1992/03/19 | 460 | 489 | 460 | 480 | 94,000 |
1992/03/18 | 480 | 480 | 460 | 460 | 72,000 |
1992/03/17 | 506 | 506 | 481 | 481 | 95,000 |
1992/03/16 | 515 | 515 | 505 | 506 | 117,000 |
1992/03/13 | 495 | 510 | 495 | 505 | 112,000 |
1992/03/12 | 481 | 495 | 481 | 495 | 51,000 |
1992/03/11 | 470 | 475 | 465 | 475 | 65,000 |
1992/03/10 | 495 | 495 | 470 | 470 | 83,000 |
1992/03/09 | 490 | 495 | 490 | 495 | 24,000 |
1992/03/06 | 500 | 500 | 485 | 485 | 73,000 |
1992/03/05 | 491 | 500 | 490 | 500 | 65,000 |
1992/03/04 | 490 | 500 | 490 | 500 | 84,000 |
1992/03/03 | 511 | 511 | 510 | 510 | 49,000 |
1992/03/02 | 510 | 512 | 510 | 512 | 25,000 |
1992/02/28 | 512 | 512 | 510 | 510 | 34,000 |
1992/02/27 | 513 | 515 | 512 | 512 | 33,000 |
1992/02/26 | 520 | 520 | 511 | 512 | 25,000 |
1992/02/25 | 520 | 520 | 512 | 520 | 35,000 |
1992/02/24 | 530 | 530 | 520 | 530 | 8,000 |
1992/02/21 | 520 | 534 | 513 | 533 | 25,000 |
1992/02/20 | 520 | 520 | 510 | 511 | 24,000 |
1992/02/19 | 510 | 520 | 510 | 510 | 40,000 |
1992/02/18 | 522 | 526 | 510 | 510 | 24,000 |
1992/02/17 | 520 | 520 | 510 | 512 | 75,000 |
1992/02/14 | 515 | 515 | 509 | 510 | 47,000 |
1992/02/13 | 515 | 515 | 513 | 513 | 46,000 |
1992/02/12 | 520 | 520 | 515 | 515 | 21,000 |
1992/02/10 | 535 | 536 | 513 | 520 | 46,000 |
1992/02/07 | 540 | 540 | 536 | 538 | 36,000 |
1992/02/06 | 555 | 555 | 535 | 535 | 35,000 |
1992/02/05 | 549 | 549 | 545 | 549 | 24,000 |
1992/02/04 | 550 | 551 | 530 | 535 | 67,000 |
1992/02/03 | 563 | 563 | 550 | 560 | 17,000 |
1992/01/31 | 542 | 573 | 541 | 573 | 81,000 |
1992/01/30 | 544 | 544 | 540 | 540 | 8,000 |
1992/01/29 | 530 | 550 | 530 | 545 | 147,000 |
1992/01/28 | 515 | 530 | 515 | 530 | 81,000 |
1992/01/27 | 520 | 520 | 513 | 515 | 17,000 |
1992/01/24 | 524 | 524 | 511 | 521 | 18,000 |
1992/01/23 | 532 | 535 | 520 | 525 | 68,000 |
1992/01/22 | 509 | 530 | 500 | 530 | 260,000 |
1992/01/21 | 514 | 527 | 513 | 515 | 45,000 |
1992/01/20 | 536 | 536 | 511 | 513 | 61,000 |
1992/01/17 | 559 | 559 | 536 | 536 | 98,000 |
1992/01/16 | 580 | 580 | 570 | 570 | 74,000 |
1992/01/14 | 598 | 598 | 585 | 585 | 116,000 |
1992/01/13 | 610 | 610 | 588 | 588 | 31,000 |
1992/01/10 | 607 | 610 | 607 | 610 | 53,000 |
1992/01/09 | 613 | 613 | 607 | 607 | 24,000 |
1992/01/08 | 610 | 620 | 610 | 611 | 40,000 |
1992/01/07 | 613 | 615 | 610 | 610 | 17,000 |
1992/01/06 | 606 | 616 | 606 | 610 | 28,000 |