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 |
---|---|---|---|---|---|
1994/12/30 | 428 | 440 | 428 | 430 | 18,000 |
1994/12/29 | 431 | 431 | 425 | 430 | 59,000 |
1994/12/28 | 427 | 436 | 425 | 431 | 292,000 |
1994/12/27 | 435 | 438 | 425 | 432 | 129,000 |
1994/12/26 | 425 | 435 | 425 | 433 | 71,000 |
1994/12/22 | 409 | 420 | 409 | 420 | 143,000 |
1994/12/21 | 405 | 410 | 404 | 408 | 95,000 |
1994/12/20 | 404 | 404 | 401 | 404 | 86,000 |
1994/12/19 | 407 | 410 | 402 | 405 | 41,000 |
1994/12/16 | 402 | 405 | 399 | 405 | 106,000 |
1994/12/15 | 394 | 400 | 394 | 397 | 91,000 |
1994/12/14 | 399 | 399 | 392 | 393 | 87,000 |
1994/12/13 | 405 | 407 | 400 | 401 | 73,000 |
1994/12/12 | 416 | 416 | 405 | 407 | 87,000 |
1994/12/09 | 418 | 418 | 410 | 410 | 191,000 |
1994/12/08 | 422 | 422 | 416 | 418 | 103,000 |
1994/12/07 | 433 | 433 | 421 | 421 | 92,000 |
1994/12/06 | 432 | 438 | 432 | 433 | 84,000 |
1994/12/05 | 430 | 434 | 429 | 432 | 74,000 |
1994/12/02 | 428 | 428 | 420 | 420 | 281,000 |
1994/12/01 | 429 | 438 | 428 | 428 | 215,000 |
1994/11/30 | 428 | 438 | 426 | 438 | 212,000 |
1994/11/29 | 421 | 429 | 421 | 427 | 62,000 |
1994/11/28 | 430 | 430 | 425 | 425 | 53,000 |
1994/11/25 | 425 | 426 | 423 | 423 | 117,000 |
1994/11/24 | 435 | 435 | 426 | 427 | 131,000 |
1994/11/22 | 446 | 448 | 443 | 445 | 85,000 |
1994/11/21 | 463 | 465 | 462 | 462 | 141,000 |
1994/11/18 | 455 | 465 | 455 | 460 | 118,000 |
1994/11/17 | 451 | 457 | 447 | 457 | 89,000 |
1994/11/16 | 451 | 458 | 447 | 447 | 73,000 |
1994/11/15 | 450 | 455 | 446 | 447 | 90,000 |
1994/11/14 | 444 | 449 | 444 | 445 | 36,000 |
1994/11/11 | 453 | 453 | 437 | 449 | 279,000 |
1994/11/10 | 462 | 465 | 455 | 459 | 109,000 |
1994/11/09 | 463 | 470 | 451 | 462 | 197,000 |
1994/11/08 | 467 | 468 | 465 | 465 | 164,000 |
1994/11/07 | 482 | 485 | 472 | 472 | 328,000 |
1994/11/04 | 487 | 487 | 483 | 485 | 100,000 |
1994/11/02 | 485 | 490 | 483 | 483 | 173,000 |
1994/11/01 | 486 | 489 | 484 | 484 | 201,000 |
1994/10/31 | 485 | 497 | 485 | 490 | 245,000 |
1994/10/28 | 492 | 495 | 482 | 485 | 363,000 |
1994/10/27 | 508 | 508 | 493 | 495 | 1,727,000 |
1994/10/26 | 463 | 489 | 463 | 488 | 1,071,000 |
1994/10/25 | 440 | 481 | 440 | 455 | 454,000 |
1994/10/24 | 442 | 442 | 441 | 442 | 86,000 |
1994/10/21 | 450 | 450 | 442 | 442 | 83,000 |
1994/10/20 | 452 | 455 | 450 | 450 | 122,000 |
1994/10/19 | 458 | 458 | 450 | 450 | 130,000 |
1994/10/18 | 465 | 465 | 458 | 458 | 44,000 |
1994/10/17 | 466 | 470 | 466 | 466 | 38,000 |
1994/10/14 | 479 | 479 | 460 | 463 | 53,000 |
1994/10/13 | 468 | 489 | 465 | 487 | 207,000 |
1994/10/12 | 458 | 473 | 455 | 473 | 80,000 |
1994/10/11 | 441 | 448 | 441 | 448 | 33,000 |
1994/10/07 | 436 | 441 | 436 | 439 | 26,000 |
1994/10/06 | 432 | 435 | 431 | 431 | 26,000 |
1994/10/05 | 437 | 437 | 431 | 432 | 108,000 |
1994/10/04 | 443 | 443 | 436 | 440 | 77,000 |
1994/10/03 | 445 | 452 | 440 | 443 | 74,000 |
1994/09/30 | 457 | 457 | 441 | 445 | 75,000 |
1994/09/29 | 453 | 458 | 452 | 452 | 33,000 |
1994/09/28 | 452 | 455 | 452 | 452 | 30,000 |
1994/09/27 | 465 | 465 | 452 | 452 | 49,000 |
1994/09/26 | 452 | 460 | 452 | 455 | 49,000 |
1994/09/22 | 453 | 455 | 452 | 454 | 66,000 |
1994/09/21 | 455 | 455 | 448 | 452 | 191,000 |
1994/09/20 | 450 | 455 | 448 | 455 | 52,000 |
1994/09/19 | 464 | 464 | 450 | 450 | 147,000 |
1994/09/16 | 474 | 475 | 469 | 469 | 148,000 |
1994/09/14 | 470 | 478 | 468 | 474 | 234,000 |
1994/09/13 | 477 | 478 | 469 | 472 | 267,000 |
1994/09/12 | 476 | 476 | 471 | 476 | 296,000 |
1994/09/09 | 450 | 468 | 447 | 465 | 506,000 |
1994/09/08 | 451 | 455 | 450 | 450 | 70,000 |
1994/09/07 | 461 | 463 | 455 | 455 | 105,000 |
1994/09/06 | 461 | 474 | 461 | 463 | 40,000 |
1994/09/05 | 466 | 468 | 465 | 465 | 63,000 |
1994/09/02 | 472 | 475 | 471 | 475 | 41,000 |
1994/09/01 | 479 | 488 | 475 | 475 | 56,000 |
1994/08/31 | 490 | 490 | 480 | 489 | 127,000 |
1994/08/30 | 489 | 498 | 481 | 490 | 304,000 |
1994/08/29 | 473 | 473 | 463 | 465 | 129,000 |
1994/08/26 | 476 | 476 | 461 | 461 | 179,000 |
1994/08/25 | 481 | 482 | 475 | 478 | 115,000 |
1994/08/24 | 481 | 485 | 480 | 481 | 66,000 |
1994/08/23 | 493 | 493 | 482 | 482 | 103,000 |
1994/08/22 | 494 | 501 | 490 | 493 | 191,000 |
1994/08/19 | 477 | 505 | 477 | 504 | 982,000 |
1994/08/18 | 470 | 475 | 465 | 470 | 69,000 |
1994/08/17 | 473 | 475 | 467 | 475 | 90,000 |
1994/08/16 | 472 | 477 | 472 | 475 | 15,000 |
1994/08/15 | 478 | 478 | 472 | 472 | 24,000 |
1994/08/12 | 470 | 470 | 465 | 467 | 45,000 |
1994/08/11 | 474 | 478 | 465 | 467 | 30,000 |
1994/08/10 | 470 | 479 | 468 | 479 | 47,000 |
1994/08/09 | 463 | 470 | 460 | 470 | 36,000 |
1994/08/08 | 465 | 465 | 458 | 460 | 22,000 |
1994/08/05 | 465 | 466 | 462 | 462 | 17,000 |
1994/08/04 | 470 | 470 | 464 | 464 | 32,000 |
1994/08/03 | 473 | 475 | 465 | 465 | 20,000 |
1994/08/02 | 465 | 470 | 461 | 463 | 34,000 |
1994/08/01 | 460 | 467 | 456 | 460 | 24,000 |
1994/07/29 | 460 | 470 | 460 | 460 | 48,000 |
1994/07/28 | 456 | 456 | 450 | 455 | 40,000 |
1994/07/27 | 470 | 470 | 450 | 450 | 45,000 |
1994/07/26 | 470 | 471 | 460 | 465 | 147,000 |
1994/07/25 | 477 | 477 | 475 | 475 | 66,000 |
1994/07/22 | 482 | 482 | 477 | 477 | 73,000 |
1994/07/21 | 480 | 485 | 480 | 481 | 50,000 |
1994/07/20 | 484 | 493 | 481 | 481 | 60,000 |
1994/07/19 | 480 | 480 | 477 | 480 | 115,000 |
1994/07/18 | 480 | 485 | 477 | 480 | 35,000 |
1994/07/15 | 494 | 497 | 476 | 476 | 52,000 |
1994/07/14 | 481 | 484 | 475 | 484 | 20,000 |
1994/07/13 | 472 | 480 | 472 | 480 | 84,000 |
1994/07/12 | 480 | 483 | 470 | 471 | 30,000 |
1994/07/11 | 482 | 486 | 480 | 480 | 30,000 |
1994/07/08 | 487 | 493 | 487 | 487 | 74,000 |
1994/07/07 | 495 | 500 | 486 | 486 | 68,000 |
1994/07/06 | 497 | 505 | 496 | 503 | 76,000 |
1994/07/05 | 494 | 500 | 490 | 496 | 60,000 |
1994/07/04 | 494 | 496 | 486 | 489 | 86,000 |
1994/07/01 | 487 | 495 | 477 | 489 | 80,000 |
1994/06/30 | 475 | 489 | 473 | 487 | 170,000 |
1994/06/29 | 480 | 481 | 469 | 471 | 161,000 |
1994/06/28 | 482 | 490 | 482 | 490 | 110,000 |
1994/06/27 | 492 | 492 | 479 | 482 | 130,000 |
1994/06/24 | 499 | 500 | 492 | 493 | 337,000 |
1994/06/23 | 500 | 509 | 500 | 509 | 138,000 |
1994/06/22 | 491 | 500 | 490 | 495 | 187,000 |
1994/06/21 | 498 | 509 | 498 | 501 | 176,000 |
1994/06/20 | 527 | 528 | 512 | 517 | 299,000 |
1994/06/17 | 515 | 526 | 511 | 526 | 441,000 |
1994/06/16 | 515 | 515 | 508 | 513 | 196,000 |
1994/06/15 | 515 | 518 | 508 | 509 | 204,000 |
1994/06/14 | 518 | 519 | 510 | 517 | 292,000 |
1994/06/13 | 496 | 518 | 496 | 518 | 259,000 |
1994/06/10 | 515 | 519 | 515 | 516 | 482,000 |
1994/06/09 | 515 | 519 | 510 | 517 | 508,000 |
1994/06/08 | 495 | 510 | 495 | 510 | 566,000 |
1994/06/07 | 492 | 496 | 485 | 495 | 332,000 |
1994/06/06 | 501 | 505 | 491 | 495 | 130,000 |
1994/06/03 | 499 | 510 | 498 | 501 | 569,000 |
1994/06/02 | 510 | 525 | 506 | 507 | 2,201,000 |
1994/06/01 | 486 | 489 | 481 | 484 | 376,000 |
1994/05/31 | 491 | 498 | 485 | 490 | 919,000 |
1994/05/30 | 475 | 490 | 470 | 490 | 867,000 |
1994/05/27 | 451 | 472 | 449 | 472 | 718,000 |
1994/05/26 | 455 | 455 | 442 | 446 | 244,000 |
1994/05/25 | 436 | 458 | 435 | 450 | 351,000 |
1994/05/24 | 442 | 449 | 435 | 445 | 108,000 |
1994/05/23 | 432 | 442 | 432 | 439 | 56,000 |
1994/05/20 | 431 | 440 | 426 | 437 | 71,000 |
1994/05/19 | 431 | 436 | 426 | 431 | 141,000 |
1994/05/18 | 441 | 444 | 428 | 440 | 63,000 |
1994/05/17 | 435 | 440 | 432 | 440 | 37,000 |
1994/05/16 | 445 | 445 | 442 | 443 | 62,000 |
1994/05/13 | 430 | 435 | 430 | 435 | 86,000 |
1994/05/12 | 435 | 435 | 430 | 433 | 53,000 |
1994/05/11 | 429 | 435 | 428 | 435 | 149,000 |
1994/05/10 | 430 | 433 | 424 | 424 | 30,000 |
1994/05/09 | 425 | 430 | 425 | 430 | 32,000 |
1994/05/06 | 435 | 438 | 430 | 433 | 134,000 |
1994/05/02 | 428 | 435 | 425 | 435 | 19,000 |
1994/04/28 | 435 | 438 | 435 | 438 | 54,000 |
1994/04/27 | 426 | 445 | 425 | 430 | 121,000 |
1994/04/26 | 429 | 432 | 428 | 429 | 71,000 |
1994/04/25 | 439 | 439 | 432 | 432 | 34,000 |
1994/04/22 | 441 | 447 | 436 | 447 | 107,000 |
1994/04/21 | 442 | 449 | 442 | 442 | 40,000 |
1994/04/20 | 450 | 453 | 446 | 452 | 199,000 |
1994/04/19 | 455 | 458 | 450 | 457 | 64,000 |
1994/04/18 | 460 | 463 | 459 | 460 | 187,000 |
1994/04/15 | 454 | 460 | 451 | 459 | 128,000 |
1994/04/14 | 450 | 455 | 450 | 454 | 65,000 |
1994/04/13 | 440 | 459 | 438 | 455 | 96,000 |
1994/04/12 | 438 | 445 | 438 | 439 | 49,000 |
1994/04/11 | 441 | 441 | 438 | 440 | 61,000 |
1994/04/08 | 445 | 448 | 436 | 436 | 96,000 |
1994/04/07 | 450 | 450 | 440 | 449 | 79,000 |
1994/04/06 | 455 | 459 | 441 | 449 | 107,000 |
1994/04/05 | 445 | 454 | 440 | 450 | 76,000 |
1994/04/04 | 445 | 449 | 445 | 449 | 119,000 |
1994/04/01 | 441 | 450 | 440 | 450 | 64,000 |
1994/03/31 | 440 | 449 | 440 | 440 | 80,000 |
1994/03/30 | 445 | 445 | 435 | 445 | 133,000 |
1994/03/29 | 467 | 467 | 450 | 450 | 192,000 |
1994/03/28 | 455 | 460 | 450 | 459 | 118,000 |
1994/03/25 | 454 | 461 | 451 | 460 | 222,000 |
1994/03/24 | 463 | 463 | 455 | 455 | 131,000 |
1994/03/23 | 457 | 465 | 447 | 464 | 366,000 |
1994/03/22 | 480 | 480 | 457 | 457 | 198,000 |
1994/03/18 | 462 | 480 | 462 | 478 | 792,000 |
1994/03/17 | 450 | 460 | 445 | 460 | 420,000 |
1994/03/16 | 432 | 454 | 432 | 450 | 387,000 |
1994/03/15 | 430 | 438 | 430 | 431 | 253,000 |
1994/03/14 | 430 | 435 | 426 | 430 | 93,000 |
1994/03/11 | 424 | 424 | 415 | 415 | 136,000 |
1994/03/10 | 411 | 423 | 410 | 410 | 153,000 |
1994/03/09 | 420 | 420 | 406 | 410 | 83,000 |
1994/03/08 | 427 | 435 | 420 | 420 | 84,000 |
1994/03/07 | 420 | 438 | 420 | 426 | 163,000 |
1994/03/04 | 425 | 425 | 422 | 425 | 245,000 |
1994/03/03 | 432 | 432 | 425 | 425 | 80,000 |
1994/03/02 | 437 | 438 | 425 | 427 | 122,000 |
1994/03/01 | 430 | 440 | 430 | 435 | 200,000 |
1994/02/28 | 419 | 430 | 419 | 430 | 169,000 |
1994/02/25 | 403 | 419 | 403 | 418 | 150,000 |
1994/02/24 | 408 | 410 | 401 | 410 | 169,000 |
1994/02/23 | 405 | 408 | 405 | 405 | 27,000 |
1994/02/22 | 408 | 408 | 405 | 405 | 52,000 |
1994/02/21 | 392 | 400 | 391 | 400 | 28,000 |
1994/02/18 | 394 | 398 | 392 | 393 | 28,000 |
1994/02/17 | 406 | 406 | 399 | 399 | 55,000 |
1994/02/16 | 409 | 409 | 401 | 407 | 74,000 |
1994/02/15 | 400 | 407 | 391 | 399 | 115,000 |
1994/02/14 | 423 | 423 | 406 | 412 | 43,000 |
1994/02/10 | 428 | 428 | 416 | 423 | 73,000 |
1994/02/09 | 433 | 438 | 413 | 418 | 126,000 |
1994/02/08 | 428 | 438 | 425 | 432 | 319,000 |
1994/02/07 | 415 | 421 | 410 | 420 | 35,000 |
1994/02/04 | 407 | 419 | 406 | 408 | 243,000 |
1994/02/03 | 430 | 435 | 405 | 405 | 182,000 |
1994/02/02 | 425 | 428 | 414 | 425 | 155,000 |
1994/02/01 | 430 | 440 | 426 | 434 | 286,000 |
1994/01/31 | 429 | 431 | 420 | 424 | 281,000 |
1994/01/28 | 405 | 406 | 395 | 399 | 90,000 |
1994/01/27 | 398 | 415 | 398 | 406 | 227,000 |
1994/01/26 | 390 | 399 | 390 | 395 | 116,000 |
1994/01/25 | 375 | 385 | 373 | 380 | 117,000 |
1994/01/24 | 383 | 388 | 375 | 375 | 170,000 |
1994/01/21 | 400 | 400 | 395 | 400 | 100,000 |
1994/01/20 | 404 | 409 | 400 | 402 | 313,000 |
1994/01/19 | 391 | 404 | 391 | 404 | 257,000 |
1994/01/18 | 396 | 399 | 390 | 391 | 171,000 |
1994/01/17 | 400 | 400 | 391 | 391 | 94,000 |
1994/01/14 | 394 | 398 | 390 | 398 | 120,000 |
1994/01/13 | 395 | 398 | 395 | 395 | 232,000 |
1994/01/12 | 381 | 390 | 380 | 390 | 192,000 |
1994/01/11 | 385 | 390 | 375 | 380 | 111,000 |
1994/01/10 | 375 | 385 | 375 | 383 | 164,000 |
1994/01/07 | 372 | 375 | 369 | 374 | 45,000 |
1994/01/06 | 374 | 379 | 369 | 369 | 169,000 |
1994/01/05 | 350 | 374 | 345 | 374 | 72,000 |
1994/01/04 | 346 | 348 | 345 | 345 | 15,000 |