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 |
---|---|---|---|---|---|
1993/12/30 | 355 | 355 | 340 | 340 | 75,000 |
1993/12/29 | 345 | 353 | 345 | 353 | 57,000 |
1993/12/28 | 353 | 353 | 345 | 345 | 246,000 |
1993/12/27 | 351 | 353 | 350 | 353 | 125,000 |
1993/12/24 | 359 | 363 | 354 | 354 | 76,000 |
1993/12/22 | 350 | 353 | 350 | 353 | 210,000 |
1993/12/21 | 357 | 357 | 352 | 353 | 35,000 |
1993/12/20 | 380 | 380 | 352 | 352 | 44,000 |
1993/12/17 | 379 | 380 | 378 | 380 | 157,000 |
1993/12/16 | 370 | 379 | 370 | 378 | 189,000 |
1993/12/15 | 364 | 365 | 362 | 364 | 90,000 |
1993/12/14 | 365 | 365 | 360 | 365 | 101,000 |
1993/12/13 | 362 | 368 | 355 | 361 | 169,000 |
1993/12/10 | 330 | 365 | 330 | 355 | 217,000 |
1993/12/09 | 340 | 341 | 336 | 336 | 79,000 |
1993/12/08 | 328 | 332 | 320 | 321 | 64,000 |
1993/12/07 | 330 | 332 | 330 | 332 | 56,000 |
1993/12/06 | 320 | 325 | 320 | 322 | 113,000 |
1993/12/03 | 342 | 355 | 342 | 350 | 157,000 |
1993/12/02 | 348 | 370 | 345 | 352 | 247,000 |
1993/12/01 | 315 | 344 | 315 | 343 | 157,000 |
1993/11/30 | 308 | 320 | 303 | 320 | 149,000 |
1993/11/29 | 300 | 301 | 295 | 295 | 85,000 |
1993/11/26 | 329 | 329 | 320 | 320 | 182,000 |
1993/11/25 | 315 | 330 | 315 | 320 | 118,000 |
1993/11/24 | 330 | 339 | 315 | 315 | 70,000 |
1993/11/22 | 360 | 363 | 340 | 340 | 59,000 |
1993/11/19 | 370 | 372 | 365 | 365 | 88,000 |
1993/11/18 | 370 | 371 | 365 | 370 | 47,000 |
1993/11/17 | 367 | 370 | 365 | 370 | 23,000 |
1993/11/16 | 362 | 372 | 362 | 372 | 84,000 |
1993/11/15 | 382 | 385 | 372 | 372 | 140,000 |
1993/11/12 | 358 | 375 | 358 | 372 | 125,000 |
1993/11/11 | 360 | 367 | 360 | 362 | 210,000 |
1993/11/10 | 358 | 362 | 351 | 351 | 75,000 |
1993/11/09 | 378 | 378 | 350 | 363 | 134,000 |
1993/11/08 | 391 | 391 | 375 | 385 | 112,000 |
1993/11/05 | 395 | 400 | 395 | 399 | 94,000 |
1993/11/04 | 425 | 426 | 420 | 420 | 62,000 |
1993/11/02 | 426 | 427 | 426 | 426 | 24,000 |
1993/11/01 | 444 | 444 | 430 | 430 | 62,000 |
1993/10/29 | 430 | 430 | 425 | 425 | 35,000 |
1993/10/28 | 440 | 440 | 430 | 430 | 52,000 |
1993/10/27 | 450 | 450 | 435 | 440 | 42,000 |
1993/10/26 | 460 | 460 | 435 | 440 | 36,000 |
1993/10/25 | 447 | 450 | 444 | 450 | 45,000 |
1993/10/22 | 449 | 450 | 444 | 450 | 53,000 |
1993/10/21 | 451 | 453 | 450 | 450 | 75,000 |
1993/10/20 | 462 | 462 | 451 | 451 | 82,000 |
1993/10/19 | 468 | 470 | 465 | 467 | 84,000 |
1993/10/18 | 473 | 473 | 470 | 470 | 103,000 |
1993/10/15 | 473 | 473 | 468 | 473 | 75,000 |
1993/10/14 | 471 | 473 | 466 | 473 | 78,000 |
1993/10/13 | 479 | 479 | 473 | 474 | 42,000 |
1993/10/12 | 498 | 498 | 473 | 474 | 41,000 |
1993/10/08 | 492 | 497 | 490 | 495 | 52,000 |
1993/10/07 | 487 | 487 | 481 | 481 | 36,000 |
1993/10/06 | 474 | 490 | 474 | 486 | 25,000 |
1993/10/05 | 479 | 479 | 473 | 479 | 23,000 |
1993/10/04 | 477 | 477 | 475 | 476 | 44,000 |
1993/10/01 | 477 | 485 | 472 | 472 | 93,000 |
1993/09/30 | 499 | 502 | 487 | 492 | 63,000 |
1993/09/29 | 489 | 504 | 484 | 499 | 89,000 |
1993/09/28 | 484 | 489 | 484 | 489 | 27,000 |
1993/09/27 | 480 | 482 | 479 | 479 | 33,000 |
1993/09/24 | 486 | 491 | 471 | 472 | 148,000 |
1993/09/22 | 495 | 496 | 478 | 486 | 112,000 |
1993/09/21 | 510 | 510 | 502 | 502 | 46,000 |
1993/09/20 | 505 | 506 | 502 | 502 | 40,000 |
1993/09/17 | 511 | 511 | 501 | 502 | 46,000 |
1993/09/16 | 518 | 518 | 511 | 511 | 42,000 |
1993/09/14 | 522 | 523 | 513 | 513 | 81,000 |
1993/09/13 | 521 | 523 | 513 | 523 | 48,000 |
1993/09/10 | 525 | 525 | 518 | 518 | 145,000 |
1993/09/09 | 529 | 529 | 520 | 520 | 85,000 |
1993/09/08 | 525 | 530 | 522 | 529 | 137,000 |
1993/09/07 | 539 | 539 | 521 | 522 | 75,000 |
1993/09/06 | 540 | 540 | 535 | 535 | 17,000 |
1993/09/03 | 536 | 545 | 535 | 540 | 82,000 |
1993/09/02 | 540 | 544 | 537 | 537 | 80,000 |
1993/09/01 | 531 | 540 | 531 | 540 | 86,000 |
1993/08/31 | 540 | 545 | 530 | 545 | 57,000 |
1993/08/30 | 542 | 545 | 536 | 545 | 23,000 |
1993/08/27 | 544 | 544 | 535 | 543 | 73,000 |
1993/08/26 | 544 | 545 | 535 | 544 | 36,000 |
1993/08/25 | 535 | 545 | 535 | 545 | 45,000 |
1993/08/24 | 530 | 535 | 525 | 535 | 70,000 |
1993/08/23 | 530 | 535 | 520 | 527 | 80,000 |
1993/08/20 | 535 | 544 | 535 | 535 | 26,000 |
1993/08/19 | 540 | 540 | 530 | 540 | 44,000 |
1993/08/18 | 545 | 545 | 532 | 540 | 39,000 |
1993/08/17 | 549 | 549 | 531 | 540 | 61,000 |
1993/08/16 | 533 | 545 | 531 | 545 | 104,000 |
1993/08/13 | 537 | 540 | 533 | 533 | 150,000 |
1993/08/12 | 537 | 548 | 533 | 537 | 122,000 |
1993/08/11 | 535 | 540 | 527 | 540 | 153,000 |
1993/08/10 | 530 | 540 | 529 | 540 | 60,000 |
1993/08/09 | 536 | 536 | 527 | 527 | 249,000 |
1993/08/06 | 531 | 535 | 527 | 531 | 73,000 |
1993/08/05 | 545 | 547 | 531 | 537 | 111,000 |
1993/08/04 | 546 | 552 | 545 | 545 | 386,000 |
1993/08/03 | 544 | 556 | 544 | 550 | 30,000 |
1993/08/02 | 553 | 553 | 544 | 544 | 37,000 |
1993/07/30 | 559 | 560 | 543 | 543 | 55,000 |
1993/07/29 | 541 | 560 | 541 | 560 | 71,000 |
1993/07/28 | 544 | 554 | 544 | 544 | 36,000 |
1993/07/27 | 555 | 555 | 550 | 554 | 43,000 |
1993/07/26 | 555 | 555 | 542 | 542 | 27,000 |
1993/07/23 | 548 | 550 | 546 | 548 | 71,000 |
1993/07/22 | 560 | 565 | 548 | 550 | 45,000 |
1993/07/21 | 551 | 560 | 550 | 550 | 55,000 |
1993/07/20 | 573 | 573 | 555 | 560 | 85,000 |
1993/07/19 | 570 | 575 | 550 | 570 | 94,000 |
1993/07/16 | 565 | 570 | 550 | 563 | 128,000 |
1993/07/15 | 559 | 568 | 559 | 560 | 193,000 |
1993/07/14 | 555 | 555 | 550 | 555 | 164,000 |
1993/07/13 | 550 | 550 | 534 | 545 | 68,000 |
1993/07/12 | 550 | 550 | 541 | 549 | 51,000 |
1993/07/09 | 541 | 558 | 540 | 554 | 98,000 |
1993/07/08 | 551 | 551 | 550 | 550 | 30,000 |
1993/07/07 | 554 | 570 | 550 | 560 | 531,000 |
1993/07/06 | 540 | 555 | 540 | 554 | 119,000 |
1993/07/05 | 542 | 547 | 542 | 545 | 60,000 |
1993/07/02 | 545 | 549 | 538 | 542 | 76,000 |
1993/07/01 | 530 | 555 | 530 | 545 | 134,000 |
1993/06/30 | 521 | 543 | 517 | 528 | 77,000 |
1993/06/29 | 525 | 535 | 525 | 526 | 117,000 |
1993/06/28 | 541 | 541 | 529 | 530 | 65,000 |
1993/06/25 | 543 | 543 | 529 | 541 | 90,000 |
1993/06/24 | 515 | 543 | 515 | 543 | 110,000 |
1993/06/23 | 510 | 525 | 510 | 520 | 59,000 |
1993/06/22 | 501 | 535 | 496 | 530 | 317,000 |
1993/06/21 | 540 | 540 | 496 | 496 | 103,000 |
1993/06/18 | 547 | 554 | 538 | 540 | 111,000 |
1993/06/17 | 541 | 550 | 527 | 549 | 127,000 |
1993/06/16 | 539 | 546 | 515 | 531 | 140,000 |
1993/06/15 | 565 | 565 | 541 | 541 | 148,000 |
1993/06/14 | 574 | 574 | 570 | 572 | 153,000 |
1993/06/11 | 570 | 590 | 570 | 577 | 360,000 |
1993/06/10 | 568 | 577 | 566 | 567 | 157,000 |
1993/06/08 | 591 | 591 | 577 | 578 | 126,000 |
1993/06/07 | 599 | 599 | 585 | 591 | 110,000 |
1993/06/04 | 603 | 607 | 598 | 599 | 470,000 |
1993/06/03 | 598 | 606 | 597 | 603 | 2,002,000 |
1993/06/02 | 580 | 593 | 576 | 588 | 1,982,000 |
1993/06/01 | 558 | 574 | 550 | 570 | 678,000 |
1993/05/31 | 551 | 555 | 549 | 552 | 199,000 |
1993/05/28 | 561 | 561 | 551 | 552 | 196,000 |
1993/05/27 | 548 | 558 | 548 | 551 | 220,000 |
1993/05/26 | 554 | 554 | 541 | 545 | 146,000 |
1993/05/25 | 546 | 560 | 546 | 559 | 163,000 |
1993/05/24 | 564 | 564 | 546 | 546 | 134,000 |
1993/05/21 | 541 | 564 | 540 | 559 | 125,000 |
1993/05/20 | 545 | 550 | 540 | 541 | 134,000 |
1993/05/19 | 559 | 565 | 548 | 555 | 379,000 |
1993/05/18 | 577 | 577 | 556 | 557 | 726,000 |
1993/05/17 | 557 | 575 | 551 | 572 | 579,000 |
1993/05/14 | 559 | 560 | 546 | 555 | 526,000 |
1993/05/13 | 540 | 560 | 536 | 559 | 746,000 |
1993/05/12 | 516 | 537 | 516 | 535 | 284,000 |
1993/05/11 | 523 | 535 | 523 | 526 | 323,000 |
1993/05/10 | 524 | 534 | 520 | 533 | 85,000 |
1993/05/07 | 521 | 537 | 515 | 537 | 157,000 |
1993/05/06 | 537 | 537 | 525 | 528 | 112,000 |
1993/04/30 | 525 | 535 | 520 | 522 | 141,000 |
1993/04/28 | 538 | 538 | 520 | 520 | 209,000 |
1993/04/27 | 513 | 528 | 508 | 518 | 333,000 |
1993/04/26 | 506 | 515 | 503 | 513 | 103,000 |
1993/04/23 | 519 | 525 | 513 | 516 | 125,000 |
1993/04/22 | 534 | 534 | 520 | 529 | 206,000 |
1993/04/21 | 538 | 545 | 510 | 537 | 488,000 |
1993/04/20 | 530 | 560 | 526 | 540 | 1,030,000 |
1993/04/19 | 514 | 525 | 510 | 525 | 154,000 |
1993/04/16 | 534 | 539 | 525 | 534 | 555,000 |
1993/04/15 | 524 | 548 | 521 | 530 | 981,000 |
1993/04/14 | 514 | 529 | 512 | 524 | 891,000 |
1993/04/13 | 480 | 500 | 480 | 499 | 480,000 |
1993/04/12 | 490 | 492 | 488 | 490 | 85,000 |
1993/04/09 | 510 | 513 | 491 | 499 | 370,000 |
1993/04/08 | 491 | 500 | 490 | 500 | 439,000 |
1993/04/07 | 485 | 515 | 481 | 491 | 286,000 |
1993/04/06 | 510 | 510 | 483 | 490 | 318,000 |
1993/04/05 | 516 | 519 | 496 | 511 | 465,000 |
1993/04/02 | 510 | 534 | 500 | 506 | 1,625,000 |
1993/04/01 | 424 | 501 | 424 | 490 | 2,053,000 |
1993/03/31 | 423 | 451 | 417 | 429 | 554,000 |
1993/03/30 | 424 | 424 | 410 | 424 | 262,000 |
1993/03/29 | 426 | 434 | 426 | 428 | 121,000 |
1993/03/26 | 423 | 423 | 415 | 416 | 319,000 |
1993/03/25 | 410 | 416 | 405 | 415 | 99,000 |
1993/03/24 | 403 | 410 | 403 | 405 | 41,000 |
1993/03/23 | 406 | 406 | 403 | 403 | 71,000 |
1993/03/22 | 402 | 415 | 402 | 408 | 46,000 |
1993/03/19 | 428 | 428 | 407 | 407 | 126,000 |
1993/03/18 | 420 | 430 | 420 | 420 | 183,000 |
1993/03/17 | 428 | 429 | 415 | 425 | 235,000 |
1993/03/16 | 437 | 437 | 420 | 426 | 1,181,000 |
1993/03/15 | 393 | 405 | 388 | 402 | 621,000 |
1993/03/12 | 361 | 394 | 361 | 385 | 461,000 |
1993/03/11 | 367 | 375 | 367 | 371 | 112,000 |
1993/03/10 | 360 | 370 | 355 | 367 | 69,000 |
1993/03/09 | 370 | 371 | 367 | 367 | 112,000 |
1993/03/08 | 341 | 361 | 341 | 360 | 164,000 |
1993/03/05 | 336 | 340 | 336 | 340 | 41,000 |
1993/03/04 | 340 | 340 | 332 | 333 | 53,000 |
1993/03/03 | 342 | 345 | 340 | 340 | 39,000 |
1993/03/02 | 350 | 353 | 341 | 350 | 34,000 |
1993/03/01 | 356 | 356 | 345 | 345 | 14,000 |
1993/02/26 | 353 | 358 | 353 | 354 | 80,000 |
1993/02/25 | 350 | 354 | 345 | 352 | 76,000 |
1993/02/24 | 354 | 354 | 351 | 354 | 34,000 |
1993/02/23 | 359 | 360 | 354 | 354 | 44,000 |
1993/02/22 | 361 | 364 | 360 | 360 | 18,000 |
1993/02/19 | 366 | 366 | 359 | 361 | 48,000 |
1993/02/18 | 371 | 374 | 367 | 368 | 40,000 |
1993/02/17 | 371 | 376 | 370 | 376 | 62,000 |
1993/02/16 | 373 | 384 | 370 | 378 | 241,000 |
1993/02/15 | 370 | 374 | 366 | 373 | 94,000 |
1993/02/12 | 365 | 365 | 360 | 365 | 67,000 |
1993/02/10 | 363 | 365 | 360 | 365 | 97,000 |
1993/02/09 | 365 | 365 | 363 | 363 | 21,000 |
1993/02/08 | 365 | 368 | 362 | 365 | 29,000 |
1993/02/05 | 360 | 370 | 360 | 362 | 72,000 |
1993/02/04 | 356 | 360 | 356 | 360 | 50,000 |
1993/02/03 | 351 | 359 | 350 | 352 | 117,000 |
1993/02/02 | 349 | 355 | 349 | 351 | 45,000 |
1993/02/01 | 345 | 347 | 341 | 347 | 69,000 |
1993/01/29 | 350 | 353 | 347 | 347 | 36,000 |
1993/01/28 | 342 | 345 | 340 | 340 | 32,000 |
1993/01/27 | 345 | 345 | 339 | 340 | 99,000 |
1993/01/26 | 354 | 354 | 340 | 345 | 90,000 |
1993/01/25 | 353 | 353 | 349 | 349 | 11,000 |
1993/01/22 | 353 | 353 | 353 | 353 | 12,000 |
1993/01/21 | 363 | 363 | 358 | 362 | 49,000 |
1993/01/20 | 361 | 361 | 355 | 358 | 67,000 |
1993/01/19 | 349 | 349 | 341 | 341 | 8,000 |
1993/01/18 | 352 | 352 | 351 | 351 | 21,000 |
1993/01/14 | 340 | 342 | 340 | 342 | 33,000 |
1993/01/13 | 360 | 360 | 350 | 350 | 7,000 |
1993/01/12 | 353 | 360 | 353 | 360 | 70,000 |
1993/01/11 | 354 | 354 | 354 | 354 | 40,000 |
1993/01/08 | 349 | 354 | 348 | 354 | 10,000 |
1993/01/07 | 343 | 349 | 343 | 348 | 41,000 |
1993/01/06 | 348 | 348 | 348 | 348 | 6,000 |
1993/01/05 | 351 | 351 | 351 | 351 | 5,000 |
1993/01/04 | 356 | 356 | 350 | 351 | 23,000 |