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 |
|---|---|---|---|---|---|
| 1995/12/29 | 420 | 420 | 416 | 417 | 68,000 |
| 1995/12/28 | 424 | 424 | 419 | 420 | 105,000 |
| 1995/12/27 | 426 | 426 | 418 | 420 | 163,000 |
| 1995/12/26 | 412 | 425 | 412 | 425 | 191,000 |
| 1995/12/25 | 417 | 417 | 412 | 412 | 133,000 |
| 1995/12/22 | 419 | 423 | 413 | 414 | 225,000 |
| 1995/12/21 | 420 | 423 | 416 | 420 | 385,000 |
| 1995/12/20 | 412 | 423 | 412 | 421 | 398,000 |
| 1995/12/19 | 418 | 418 | 410 | 411 | 114,000 |
| 1995/12/18 | 422 | 426 | 419 | 419 | 197,000 |
| 1995/12/15 | 418 | 420 | 415 | 419 | 177,000 |
| 1995/12/14 | 415 | 418 | 411 | 415 | 157,000 |
| 1995/12/13 | 414 | 417 | 410 | 414 | 167,000 |
| 1995/12/12 | 420 | 420 | 414 | 414 | 80,000 |
| 1995/12/11 | 422 | 422 | 416 | 420 | 122,000 |
| 1995/12/08 | 410 | 420 | 410 | 415 | 233,000 |
| 1995/12/07 | 425 | 427 | 406 | 406 | 289,000 |
| 1995/12/06 | 416 | 424 | 415 | 422 | 171,000 |
| 1995/12/05 | 414 | 415 | 410 | 415 | 129,000 |
| 1995/12/04 | 429 | 429 | 405 | 410 | 141,000 |
| 1995/12/01 | 419 | 430 | 415 | 424 | 402,000 |
| 1995/11/30 | 405 | 415 | 405 | 410 | 366,000 |
| 1995/11/29 | 410 | 417 | 407 | 410 | 118,000 |
| 1995/11/28 | 410 | 414 | 406 | 414 | 155,000 |
| 1995/11/27 | 407 | 418 | 403 | 403 | 124,000 |
| 1995/11/24 | 407 | 414 | 402 | 402 | 166,000 |
| 1995/11/22 | 429 | 429 | 409 | 410 | 306,000 |
| 1995/11/21 | 419 | 442 | 419 | 425 | 2,480,000 |
| 1995/11/20 | 404 | 416 | 404 | 416 | 547,000 |
| 1995/11/17 | 390 | 398 | 380 | 390 | 194,000 |
| 1995/11/16 | 402 | 405 | 380 | 380 | 397,000 |
| 1995/11/15 | 398 | 418 | 392 | 400 | 1,620,000 |
| 1995/11/14 | 371 | 390 | 371 | 389 | 533,000 |
| 1995/11/13 | 366 | 370 | 365 | 369 | 54,000 |
| 1995/11/10 | 365 | 370 | 363 | 366 | 84,000 |
| 1995/11/09 | 372 | 375 | 370 | 370 | 368,000 |
| 1995/11/08 | 373 | 378 | 372 | 372 | 53,000 |
| 1995/11/07 | 378 | 382 | 378 | 378 | 96,000 |
| 1995/11/06 | 379 | 384 | 378 | 378 | 160,000 |
| 1995/11/02 | 365 | 378 | 365 | 378 | 134,000 |
| 1995/11/01 | 365 | 365 | 360 | 365 | 63,000 |
| 1995/10/31 | 365 | 367 | 360 | 365 | 107,000 |
| 1995/10/30 | 369 | 370 | 365 | 367 | 76,000 |
| 1995/10/27 | 375 | 380 | 368 | 369 | 178,000 |
| 1995/10/26 | 379 | 387 | 375 | 380 | 279,000 |
| 1995/10/25 | 366 | 385 | 364 | 374 | 410,000 |
| 1995/10/24 | 365 | 371 | 363 | 366 | 121,000 |
| 1995/10/23 | 376 | 377 | 368 | 369 | 216,000 |
| 1995/10/20 | 371 | 371 | 366 | 371 | 193,000 |
| 1995/10/19 | 376 | 378 | 371 | 373 | 58,000 |
| 1995/10/18 | 378 | 382 | 371 | 371 | 44,000 |
| 1995/10/17 | 378 | 382 | 370 | 382 | 63,000 |
| 1995/10/16 | 369 | 378 | 365 | 368 | 62,000 |
| 1995/10/13 | 374 | 375 | 361 | 364 | 119,000 |
| 1995/10/12 | 370 | 382 | 370 | 374 | 85,000 |
| 1995/10/11 | 373 | 375 | 368 | 375 | 47,000 |
| 1995/10/09 | 382 | 382 | 373 | 377 | 67,000 |
| 1995/10/06 | 366 | 382 | 366 | 381 | 74,000 |
| 1995/10/05 | 372 | 372 | 366 | 366 | 49,000 |
| 1995/10/04 | 378 | 378 | 370 | 372 | 58,000 |
| 1995/10/03 | 373 | 373 | 365 | 373 | 103,000 |
| 1995/10/02 | 380 | 380 | 367 | 370 | 57,000 |
| 1995/09/29 | 375 | 380 | 372 | 372 | 78,000 |
| 1995/09/28 | 380 | 384 | 373 | 375 | 149,000 |
| 1995/09/27 | 380 | 380 | 370 | 371 | 169,000 |
| 1995/09/26 | 371 | 380 | 361 | 380 | 255,000 |
| 1995/09/25 | 366 | 370 | 361 | 361 | 115,000 |
| 1995/09/22 | 376 | 376 | 363 | 366 | 611,000 |
| 1995/09/21 | 383 | 388 | 382 | 385 | 619,000 |
| 1995/09/20 | 396 | 401 | 385 | 387 | 188,000 |
| 1995/09/19 | 397 | 403 | 397 | 401 | 152,000 |
| 1995/09/18 | 415 | 415 | 403 | 403 | 144,000 |
| 1995/09/14 | 403 | 415 | 403 | 407 | 179,000 |
| 1995/09/13 | 411 | 411 | 402 | 408 | 135,000 |
| 1995/09/12 | 410 | 415 | 405 | 410 | 229,000 |
| 1995/09/11 | 425 | 425 | 410 | 411 | 205,000 |
| 1995/09/08 | 405 | 419 | 403 | 417 | 264,000 |
| 1995/09/07 | 404 | 405 | 385 | 385 | 185,000 |
| 1995/09/06 | 400 | 410 | 399 | 399 | 357,000 |
| 1995/09/05 | 385 | 396 | 385 | 390 | 352,000 |
| 1995/09/04 | 409 | 410 | 380 | 394 | 277,000 |
| 1995/09/01 | 412 | 412 | 400 | 409 | 481,000 |
| 1995/08/31 | 424 | 430 | 410 | 422 | 563,000 |
| 1995/08/30 | 448 | 455 | 424 | 424 | 1,285,000 |
| 1995/08/29 | 450 | 461 | 435 | 444 | 5,048,000 |
| 1995/08/28 | 382 | 410 | 378 | 410 | 2,914,000 |
| 1995/08/25 | 349 | 381 | 349 | 374 | 1,526,000 |
| 1995/08/24 | 347 | 347 | 341 | 344 | 64,000 |
| 1995/08/23 | 353 | 353 | 340 | 341 | 96,000 |
| 1995/08/22 | 352 | 355 | 350 | 352 | 208,000 |
| 1995/08/21 | 345 | 356 | 345 | 353 | 181,000 |
| 1995/08/18 | 345 | 350 | 335 | 342 | 118,000 |
| 1995/08/17 | 353 | 356 | 344 | 350 | 254,000 |
| 1995/08/16 | 358 | 359 | 352 | 353 | 494,000 |
| 1995/08/15 | 330 | 346 | 328 | 344 | 152,000 |
| 1995/08/14 | 327 | 330 | 325 | 327 | 94,000 |
| 1995/08/11 | 330 | 330 | 325 | 327 | 76,000 |
| 1995/08/10 | 338 | 338 | 327 | 330 | 87,000 |
| 1995/08/09 | 339 | 339 | 331 | 332 | 85,000 |
| 1995/08/08 | 330 | 339 | 325 | 339 | 55,000 |
| 1995/08/07 | 335 | 343 | 325 | 325 | 137,000 |
| 1995/08/04 | 338 | 340 | 322 | 322 | 87,000 |
| 1995/08/03 | 335 | 346 | 331 | 337 | 324,000 |
| 1995/08/02 | 313 | 327 | 313 | 321 | 147,000 |
| 1995/08/01 | 325 | 325 | 301 | 313 | 201,000 |
| 1995/07/31 | 328 | 329 | 325 | 325 | 76,000 |
| 1995/07/28 | 330 | 333 | 325 | 330 | 62,000 |
| 1995/07/27 | 322 | 330 | 320 | 329 | 142,000 |
| 1995/07/26 | 325 | 330 | 320 | 320 | 85,000 |
| 1995/07/25 | 334 | 334 | 320 | 320 | 171,000 |
| 1995/07/24 | 345 | 345 | 335 | 339 | 150,000 |
| 1995/07/21 | 335 | 340 | 335 | 340 | 99,000 |
| 1995/07/20 | 336 | 340 | 331 | 337 | 175,000 |
| 1995/07/19 | 343 | 344 | 333 | 335 | 228,000 |
| 1995/07/18 | 356 | 357 | 350 | 352 | 581,000 |
| 1995/07/17 | 353 | 353 | 345 | 346 | 200,000 |
| 1995/07/14 | 354 | 355 | 343 | 353 | 176,000 |
| 1995/07/13 | 345 | 353 | 335 | 350 | 472,000 |
| 1995/07/12 | 345 | 353 | 340 | 340 | 433,000 |
| 1995/07/11 | 337 | 345 | 333 | 340 | 335,000 |
| 1995/07/10 | 347 | 360 | 335 | 335 | 686,000 |
| 1995/07/07 | 330 | 358 | 328 | 342 | 2,206,000 |
| 1995/07/06 | 311 | 330 | 310 | 325 | 1,518,000 |
| 1995/07/05 | 291 | 312 | 285 | 306 | 708,000 |
| 1995/07/04 | 272 | 295 | 270 | 295 | 224,000 |
| 1995/07/03 | 282 | 282 | 272 | 272 | 175,000 |
| 1995/06/30 | 282 | 285 | 280 | 282 | 252,000 |
| 1995/06/29 | 285 | 295 | 275 | 285 | 658,000 |
| 1995/06/28 | 251 | 275 | 249 | 275 | 212,000 |
| 1995/06/27 | 272 | 272 | 255 | 255 | 154,000 |
| 1995/06/26 | 275 | 280 | 270 | 270 | 194,000 |
| 1995/06/23 | 251 | 265 | 248 | 265 | 201,000 |
| 1995/06/22 | 251 | 251 | 249 | 250 | 60,000 |
| 1995/06/21 | 259 | 260 | 248 | 249 | 374,000 |
| 1995/06/20 | 250 | 255 | 250 | 252 | 377,000 |
| 1995/06/19 | 249 | 255 | 247 | 248 | 75,000 |
| 1995/06/16 | 251 | 265 | 249 | 250 | 127,000 |
| 1995/06/15 | 255 | 255 | 245 | 253 | 115,000 |
| 1995/06/14 | 256 | 256 | 251 | 251 | 85,000 |
| 1995/06/13 | 258 | 263 | 257 | 257 | 131,000 |
| 1995/06/12 | 263 | 265 | 255 | 258 | 135,000 |
| 1995/06/09 | 270 | 270 | 265 | 265 | 160,000 |
| 1995/06/08 | 271 | 271 | 267 | 270 | 46,000 |
| 1995/06/07 | 280 | 280 | 275 | 275 | 46,000 |
| 1995/06/06 | 283 | 288 | 280 | 282 | 141,000 |
| 1995/06/05 | 289 | 289 | 280 | 280 | 90,000 |
| 1995/06/02 | 286 | 291 | 282 | 289 | 101,000 |
| 1995/06/01 | 268 | 274 | 268 | 274 | 229,000 |
| 1995/05/31 | 262 | 268 | 260 | 268 | 110,000 |
| 1995/05/30 | 260 | 260 | 257 | 257 | 52,000 |
| 1995/05/29 | 252 | 255 | 250 | 250 | 96,000 |
| 1995/05/26 | 272 | 272 | 263 | 265 | 82,000 |
| 1995/05/25 | 269 | 269 | 264 | 267 | 215,000 |
| 1995/05/24 | 266 | 274 | 266 | 269 | 63,000 |
| 1995/05/23 | 280 | 283 | 273 | 274 | 315,000 |
| 1995/05/22 | 286 | 286 | 271 | 275 | 75,000 |
| 1995/05/19 | 289 | 292 | 286 | 292 | 70,000 |
| 1995/05/18 | 297 | 299 | 297 | 299 | 99,000 |
| 1995/05/17 | 296 | 300 | 296 | 297 | 45,000 |
| 1995/05/16 | 300 | 303 | 300 | 301 | 59,000 |
| 1995/05/15 | 314 | 314 | 304 | 304 | 20,000 |
| 1995/05/12 | 308 | 313 | 303 | 303 | 61,000 |
| 1995/05/11 | 311 | 311 | 302 | 308 | 57,000 |
| 1995/05/10 | 315 | 315 | 311 | 313 | 37,000 |
| 1995/05/09 | 330 | 330 | 316 | 325 | 25,000 |
| 1995/05/08 | 325 | 325 | 320 | 325 | 18,000 |
| 1995/05/02 | 313 | 315 | 312 | 315 | 31,000 |
| 1995/05/01 | 312 | 315 | 310 | 312 | 45,000 |
| 1995/04/28 | 322 | 322 | 309 | 310 | 42,000 |
| 1995/04/27 | 330 | 331 | 321 | 321 | 139,000 |
| 1995/04/26 | 334 | 335 | 329 | 331 | 161,000 |
| 1995/04/25 | 331 | 336 | 330 | 335 | 87,000 |
| 1995/04/24 | 338 | 338 | 331 | 331 | 60,000 |
| 1995/04/21 | 334 | 335 | 330 | 331 | 58,000 |
| 1995/04/20 | 334 | 335 | 328 | 328 | 30,000 |
| 1995/04/19 | 328 | 328 | 323 | 323 | 63,000 |
| 1995/04/18 | 332 | 332 | 328 | 328 | 42,000 |
| 1995/04/17 | 330 | 334 | 328 | 334 | 77,000 |
| 1995/04/14 | 329 | 329 | 320 | 328 | 303,000 |
| 1995/04/13 | 322 | 322 | 317 | 320 | 21,000 |
| 1995/04/12 | 307 | 313 | 307 | 312 | 23,000 |
| 1995/04/11 | 317 | 317 | 310 | 311 | 26,000 |
| 1995/04/10 | 303 | 314 | 302 | 312 | 20,000 |
| 1995/04/07 | 307 | 308 | 302 | 302 | 34,000 |
| 1995/04/06 | 302 | 306 | 302 | 302 | 47,000 |
| 1995/04/05 | 304 | 306 | 302 | 306 | 58,000 |
| 1995/04/04 | 299 | 308 | 299 | 305 | 138,000 |
| 1995/04/03 | 312 | 312 | 296 | 299 | 186,000 |
| 1995/03/31 | 320 | 330 | 312 | 322 | 92,000 |
| 1995/03/30 | 312 | 318 | 312 | 316 | 82,000 |
| 1995/03/29 | 320 | 322 | 316 | 316 | 82,000 |
| 1995/03/28 | 305 | 323 | 305 | 323 | 132,000 |
| 1995/03/27 | 306 | 311 | 306 | 310 | 105,000 |
| 1995/03/24 | 302 | 305 | 299 | 304 | 112,000 |
| 1995/03/23 | 305 | 306 | 301 | 302 | 110,000 |
| 1995/03/22 | 308 | 310 | 305 | 305 | 91,000 |
| 1995/03/20 | 303 | 312 | 303 | 308 | 526,000 |
| 1995/03/17 | 314 | 318 | 313 | 313 | 236,000 |
| 1995/03/16 | 312 | 312 | 298 | 299 | 79,000 |
| 1995/03/15 | 313 | 318 | 305 | 305 | 90,000 |
| 1995/03/14 | 311 | 315 | 310 | 310 | 72,000 |
| 1995/03/13 | 318 | 319 | 310 | 310 | 59,000 |
| 1995/03/10 | 313 | 321 | 313 | 313 | 134,000 |
| 1995/03/09 | 325 | 326 | 320 | 325 | 26,000 |
| 1995/03/08 | 312 | 320 | 310 | 310 | 39,000 |
| 1995/03/07 | 325 | 326 | 320 | 320 | 51,000 |
| 1995/03/06 | 323 | 324 | 315 | 315 | 101,000 |
| 1995/03/03 | 318 | 323 | 312 | 323 | 141,000 |
| 1995/03/02 | 315 | 320 | 310 | 316 | 185,000 |
| 1995/03/01 | 310 | 315 | 305 | 310 | 220,000 |
| 1995/02/28 | 315 | 320 | 307 | 307 | 192,000 |
| 1995/02/27 | 310 | 310 | 296 | 306 | 591,000 |
| 1995/02/24 | 325 | 325 | 320 | 320 | 171,000 |
| 1995/02/23 | 329 | 330 | 320 | 320 | 171,000 |
| 1995/02/22 | 330 | 338 | 328 | 329 | 148,000 |
| 1995/02/21 | 330 | 336 | 325 | 329 | 172,000 |
| 1995/02/20 | 337 | 337 | 330 | 330 | 62,000 |
| 1995/02/17 | 321 | 330 | 320 | 328 | 357,000 |
| 1995/02/16 | 341 | 343 | 330 | 331 | 107,000 |
| 1995/02/15 | 353 | 353 | 340 | 340 | 89,000 |
| 1995/02/14 | 354 | 355 | 350 | 350 | 47,000 |
| 1995/02/13 | 354 | 357 | 354 | 355 | 8,000 |
| 1995/02/10 | 360 | 360 | 354 | 355 | 44,000 |
| 1995/02/09 | 354 | 360 | 354 | 355 | 308,000 |
| 1995/02/08 | 359 | 359 | 353 | 358 | 52,000 |
| 1995/02/07 | 365 | 365 | 360 | 360 | 63,000 |
| 1995/02/06 | 364 | 365 | 360 | 362 | 201,000 |
| 1995/02/03 | 367 | 367 | 361 | 365 | 64,000 |
| 1995/02/02 | 370 | 373 | 367 | 367 | 213,000 |
| 1995/02/01 | 369 | 376 | 368 | 372 | 178,000 |
| 1995/01/31 | 373 | 376 | 368 | 370 | 175,000 |
| 1995/01/30 | 372 | 384 | 370 | 371 | 122,000 |
| 1995/01/27 | 381 | 381 | 368 | 370 | 117,000 |
| 1995/01/26 | 380 | 385 | 372 | 372 | 128,000 |
| 1995/01/25 | 366 | 380 | 366 | 370 | 252,000 |
| 1995/01/24 | 360 | 375 | 359 | 371 | 247,000 |
| 1995/01/23 | 388 | 388 | 365 | 365 | 81,000 |
| 1995/01/20 | 389 | 390 | 385 | 388 | 155,000 |
| 1995/01/19 | 396 | 396 | 388 | 388 | 103,000 |
| 1995/01/18 | 395 | 400 | 392 | 393 | 65,000 |
| 1995/01/17 | 410 | 410 | 395 | 395 | 63,000 |
| 1995/01/13 | 404 | 404 | 398 | 403 | 121,000 |
| 1995/01/12 | 415 | 415 | 402 | 405 | 194,000 |
| 1995/01/11 | 412 | 416 | 412 | 413 | 41,000 |
| 1995/01/10 | 412 | 424 | 412 | 416 | 48,000 |
| 1995/01/09 | 430 | 430 | 411 | 411 | 42,000 |
| 1995/01/06 | 427 | 430 | 417 | 420 | 48,000 |
| 1995/01/05 | 438 | 441 | 426 | 430 | 42,000 |
| 1995/01/04 | 430 | 434 | 430 | 434 | 21,000 |