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 |
|---|---|---|---|---|---|
| 1997/12/30 | 206 | 214 | 205 | 209 | 336,000 |
| 1997/12/29 | 216 | 217 | 204 | 208 | 432,000 |
| 1997/12/26 | 232 | 232 | 220 | 220 | 297,000 |
| 1997/12/25 | 211 | 233 | 211 | 222 | 500,000 |
| 1997/12/24 | 206 | 220 | 206 | 214 | 745,000 |
| 1997/12/22 | 230 | 235 | 200 | 210 | 1,210,000 |
| 1997/12/19 | 251 | 251 | 232 | 244 | 1,332,000 |
| 1997/12/18 | 260 | 260 | 255 | 255 | 257,000 |
| 1997/12/17 | 264 | 270 | 258 | 260 | 188,000 |
| 1997/12/16 | 257 | 270 | 256 | 269 | 174,000 |
| 1997/12/15 | 258 | 262 | 255 | 261 | 193,000 |
| 1997/12/12 | 256 | 270 | 255 | 258 | 272,000 |
| 1997/12/11 | 258 | 260 | 255 | 259 | 277,000 |
| 1997/12/10 | 273 | 273 | 260 | 268 | 193,000 |
| 1997/12/09 | 254 | 264 | 253 | 263 | 229,000 |
| 1997/12/08 | 266 | 267 | 251 | 252 | 881,000 |
| 1997/12/05 | 263 | 268 | 263 | 265 | 279,000 |
| 1997/12/04 | 266 | 268 | 263 | 268 | 257,000 |
| 1997/12/03 | 280 | 280 | 265 | 265 | 402,000 |
| 1997/12/02 | 281 | 284 | 274 | 280 | 242,000 |
| 1997/12/01 | 271 | 286 | 271 | 284 | 439,000 |
| 1997/11/28 | 258 | 271 | 253 | 271 | 812,000 |
| 1997/11/27 | 251 | 258 | 250 | 256 | 898,000 |
| 1997/11/26 | 267 | 269 | 250 | 252 | 579,000 |
| 1997/11/25 | 267 | 270 | 256 | 265 | 395,000 |
| 1997/11/21 | 282 | 284 | 275 | 275 | 226,000 |
| 1997/11/20 | 271 | 289 | 271 | 277 | 143,000 |
| 1997/11/19 | 270 | 278 | 266 | 273 | 274,000 |
| 1997/11/18 | 281 | 286 | 276 | 278 | 275,000 |
| 1997/11/17 | 258 | 289 | 258 | 284 | 385,000 |
| 1997/11/14 | 268 | 268 | 250 | 253 | 632,000 |
| 1997/11/13 | 255 | 268 | 252 | 265 | 453,000 |
| 1997/11/12 | 273 | 275 | 259 | 260 | 746,000 |
| 1997/11/11 | 272 | 280 | 272 | 275 | 130,000 |
| 1997/11/10 | 274 | 278 | 270 | 270 | 362,000 |
| 1997/11/07 | 281 | 285 | 280 | 284 | 318,000 |
| 1997/11/06 | 294 | 297 | 282 | 290 | 268,000 |
| 1997/11/05 | 303 | 306 | 286 | 299 | 257,000 |
| 1997/11/04 | 302 | 310 | 300 | 302 | 120,000 |
| 1997/10/31 | 294 | 307 | 294 | 307 | 239,000 |
| 1997/10/30 | 310 | 310 | 295 | 300 | 214,000 |
| 1997/10/29 | 315 | 320 | 305 | 305 | 320,000 |
| 1997/10/28 | 300 | 305 | 290 | 305 | 351,000 |
| 1997/10/27 | 324 | 333 | 311 | 312 | 192,000 |
| 1997/10/24 | 317 | 331 | 317 | 329 | 535,000 |
| 1997/10/23 | 325 | 348 | 314 | 327 | 977,000 |
| 1997/10/22 | 302 | 325 | 295 | 325 | 814,000 |
| 1997/10/21 | 283 | 304 | 283 | 301 | 500,000 |
| 1997/10/20 | 281 | 286 | 281 | 282 | 112,000 |
| 1997/10/17 | 285 | 288 | 280 | 281 | 254,000 |
| 1997/10/16 | 277 | 294 | 276 | 294 | 218,000 |
| 1997/10/15 | 282 | 285 | 278 | 279 | 159,000 |
| 1997/10/14 | 276 | 280 | 267 | 278 | 301,000 |
| 1997/10/13 | 272 | 277 | 271 | 271 | 234,000 |
| 1997/10/09 | 274 | 290 | 272 | 285 | 397,000 |
| 1997/10/08 | 281 | 286 | 280 | 283 | 285,000 |
| 1997/10/07 | 308 | 308 | 278 | 278 | 706,000 |
| 1997/10/06 | 276 | 310 | 276 | 310 | 535,000 |
| 1997/10/03 | 261 | 276 | 260 | 276 | 247,000 |
| 1997/10/02 | 272 | 282 | 256 | 269 | 559,000 |
| 1997/10/01 | 260 | 270 | 240 | 270 | 1,101,000 |
| 1997/09/30 | 262 | 273 | 260 | 260 | 562,000 |
| 1997/09/29 | 255 | 271 | 254 | 260 | 1,234,000 |
| 1997/09/26 | 290 | 294 | 251 | 251 | 1,571,000 |
| 1997/09/25 | 306 | 310 | 285 | 295 | 795,000 |
| 1997/09/24 | 305 | 313 | 304 | 306 | 412,000 |
| 1997/09/22 | 311 | 313 | 304 | 308 | 543,000 |
| 1997/09/19 | 332 | 333 | 322 | 323 | 433,000 |
| 1997/09/18 | 328 | 337 | 328 | 337 | 759,000 |
| 1997/09/17 | 362 | 362 | 331 | 333 | 654,000 |
| 1997/09/16 | 369 | 370 | 362 | 362 | 189,000 |
| 1997/09/12 | 362 | 367 | 361 | 367 | 338,000 |
| 1997/09/11 | 363 | 368 | 360 | 361 | 248,000 |
| 1997/09/10 | 365 | 370 | 362 | 370 | 166,000 |
| 1997/09/09 | 364 | 368 | 361 | 368 | 204,000 |
| 1997/09/08 | 376 | 376 | 363 | 364 | 180,000 |
| 1997/09/05 | 360 | 372 | 359 | 372 | 300,000 |
| 1997/09/04 | 379 | 379 | 362 | 362 | 260,000 |
| 1997/09/03 | 387 | 387 | 371 | 380 | 480,000 |
| 1997/09/02 | 358 | 381 | 358 | 377 | 680,000 |
| 1997/09/01 | 362 | 366 | 354 | 358 | 328,000 |
| 1997/08/29 | 358 | 368 | 356 | 367 | 684,000 |
| 1997/08/28 | 381 | 388 | 367 | 368 | 584,000 |
| 1997/08/27 | 395 | 402 | 378 | 385 | 1,564,000 |
| 1997/08/26 | 372 | 404 | 370 | 390 | 2,313,000 |
| 1997/08/25 | 360 | 368 | 345 | 367 | 1,175,000 |
| 1997/08/22 | 395 | 395 | 358 | 363 | 3,573,000 |
| 1997/08/21 | 354 | 409 | 351 | 409 | 2,283,000 |
| 1997/08/20 | 322 | 330 | 322 | 329 | 202,000 |
| 1997/08/19 | 329 | 339 | 321 | 321 | 184,000 |
| 1997/08/18 | 319 | 329 | 313 | 328 | 291,000 |
| 1997/08/15 | 342 | 343 | 325 | 329 | 317,000 |
| 1997/08/14 | 340 | 350 | 337 | 337 | 790,000 |
| 1997/08/13 | 311 | 350 | 306 | 337 | 602,000 |
| 1997/08/12 | 294 | 321 | 294 | 316 | 823,000 |
| 1997/08/11 | 302 | 310 | 290 | 290 | 692,000 |
| 1997/08/08 | 317 | 319 | 306 | 314 | 792,000 |
| 1997/08/07 | 351 | 353 | 322 | 322 | 797,000 |
| 1997/08/06 | 344 | 350 | 335 | 349 | 634,000 |
| 1997/08/05 | 350 | 357 | 348 | 349 | 741,000 |
| 1997/08/04 | 370 | 371 | 350 | 353 | 936,000 |
| 1997/08/01 | 385 | 388 | 370 | 370 | 377,000 |
| 1997/07/31 | 386 | 391 | 380 | 386 | 643,000 |
| 1997/07/30 | 400 | 400 | 389 | 391 | 698,000 |
| 1997/07/29 | 419 | 419 | 402 | 402 | 344,000 |
| 1997/07/28 | 415 | 416 | 410 | 415 | 177,000 |
| 1997/07/25 | 414 | 418 | 411 | 411 | 256,000 |
| 1997/07/24 | 408 | 414 | 406 | 410 | 408,000 |
| 1997/07/23 | 422 | 423 | 407 | 408 | 864,000 |
| 1997/07/22 | 427 | 429 | 421 | 423 | 306,000 |
| 1997/07/18 | 427 | 434 | 427 | 427 | 214,000 |
| 1997/07/17 | 428 | 445 | 426 | 432 | 501,000 |
| 1997/07/16 | 428 | 433 | 428 | 428 | 250,000 |
| 1997/07/15 | 440 | 440 | 426 | 429 | 181,000 |
| 1997/07/14 | 434 | 435 | 425 | 435 | 231,000 |
| 1997/07/11 | 444 | 444 | 425 | 429 | 424,000 |
| 1997/07/10 | 421 | 449 | 421 | 445 | 909,000 |
| 1997/07/09 | 420 | 425 | 420 | 425 | 434,000 |
| 1997/07/08 | 410 | 423 | 410 | 416 | 319,000 |
| 1997/07/07 | 411 | 416 | 411 | 413 | 582,000 |
| 1997/07/04 | 427 | 430 | 421 | 421 | 696,000 |
| 1997/07/03 | 425 | 429 | 418 | 427 | 913,000 |
| 1997/07/02 | 432 | 435 | 423 | 423 | 1,027,000 |
| 1997/07/01 | 445 | 445 | 433 | 436 | 1,178,000 |
| 1997/06/30 | 450 | 453 | 441 | 446 | 1,229,000 |
| 1997/06/27 | 468 | 468 | 455 | 455 | 570,000 |
| 1997/06/26 | 465 | 469 | 459 | 468 | 774,000 |
| 1997/06/25 | 454 | 468 | 454 | 465 | 1,281,000 |
| 1997/06/24 | 452 | 456 | 447 | 452 | 2,169,000 |
| 1997/06/23 | 485 | 485 | 461 | 461 | 3,255,000 |
| 1997/06/20 | 487 | 490 | 483 | 490 | 694,000 |
| 1997/06/19 | 483 | 490 | 482 | 483 | 1,311,000 |
| 1997/06/18 | 497 | 498 | 485 | 487 | 1,377,000 |
| 1997/06/17 | 504 | 504 | 497 | 500 | 888,000 |
| 1997/06/16 | 509 | 509 | 503 | 504 | 599,000 |
| 1997/06/13 | 519 | 519 | 502 | 510 | 698,000 |
| 1997/06/12 | 519 | 520 | 508 | 519 | 1,122,000 |
| 1997/06/11 | 515 | 524 | 499 | 512 | 1,160,000 |
| 1997/06/10 | 504 | 517 | 500 | 509 | 983,000 |
| 1997/06/09 | 510 | 510 | 496 | 509 | 593,000 |
| 1997/06/06 | 524 | 525 | 500 | 509 | 1,521,000 |
| 1997/06/05 | 513 | 529 | 507 | 515 | 3,428,000 |
| 1997/06/04 | 516 | 520 | 493 | 493 | 2,191,000 |
| 1997/06/03 | 489 | 524 | 481 | 515 | 4,576,000 |
| 1997/06/02 | 513 | 520 | 490 | 494 | 4,008,000 |
| 1997/05/30 | 559 | 560 | 520 | 522 | 4,642,000 |
| 1997/05/29 | 520 | 559 | 513 | 554 | 8,287,000 |
| 1997/05/28 | 532 | 568 | 521 | 523 | 11,281,000 |
| 1997/05/27 | 512 | 542 | 480 | 542 | 14,347,000 |
| 1997/05/26 | 431 | 467 | 431 | 467 | 3,764,000 |
| 1997/05/23 | 350 | 405 | 350 | 387 | 3,226,000 |
| 1997/05/22 | 335 | 348 | 328 | 335 | 230,000 |
| 1997/05/21 | 340 | 340 | 332 | 335 | 254,000 |
| 1997/05/20 | 351 | 355 | 337 | 337 | 270,000 |
| 1997/05/19 | 344 | 362 | 340 | 351 | 808,000 |
| 1997/05/16 | 330 | 348 | 326 | 345 | 416,000 |
| 1997/05/15 | 338 | 339 | 318 | 320 | 589,000 |
| 1997/05/14 | 312 | 339 | 312 | 339 | 873,000 |
| 1997/05/13 | 313 | 313 | 300 | 312 | 413,000 |
| 1997/05/12 | 290 | 295 | 287 | 288 | 165,000 |
| 1997/05/09 | 304 | 305 | 299 | 300 | 290,000 |
| 1997/05/08 | 300 | 303 | 291 | 300 | 231,000 |
| 1997/05/07 | 305 | 309 | 295 | 301 | 274,000 |
| 1997/05/06 | 300 | 309 | 296 | 300 | 280,000 |
| 1997/05/02 | 281 | 290 | 275 | 290 | 233,000 |
| 1997/05/01 | 277 | 290 | 276 | 280 | 317,000 |
| 1997/04/30 | 278 | 278 | 267 | 271 | 203,000 |
| 1997/04/28 | 277 | 277 | 260 | 264 | 271,000 |
| 1997/04/25 | 280 | 285 | 271 | 272 | 304,000 |
| 1997/04/24 | 290 | 290 | 285 | 285 | 224,000 |
| 1997/04/23 | 281 | 293 | 281 | 292 | 410,000 |
| 1997/04/22 | 290 | 292 | 281 | 281 | 410,000 |
| 1997/04/21 | 300 | 300 | 285 | 290 | 532,000 |
| 1997/04/18 | 267 | 292 | 267 | 290 | 939,000 |
| 1997/04/17 | 270 | 270 | 261 | 262 | 792,000 |
| 1997/04/16 | 232 | 250 | 232 | 250 | 732,000 |
| 1997/04/15 | 228 | 234 | 225 | 227 | 356,000 |
| 1997/04/14 | 220 | 225 | 217 | 224 | 172,000 |
| 1997/04/11 | 220 | 225 | 210 | 225 | 586,000 |
| 1997/04/10 | 237 | 238 | 220 | 230 | 413,000 |
| 1997/04/09 | 249 | 250 | 235 | 235 | 526,000 |
| 1997/04/08 | 251 | 255 | 233 | 250 | 650,000 |
| 1997/04/07 | 290 | 290 | 255 | 260 | 177,000 |
| 1997/04/04 | 297 | 299 | 290 | 290 | 227,000 |
| 1997/04/03 | 303 | 303 | 293 | 295 | 162,000 |
| 1997/04/02 | 293 | 300 | 290 | 300 | 352,000 |
| 1997/04/01 | 290 | 299 | 285 | 290 | 268,000 |
| 1997/03/31 | 308 | 311 | 300 | 300 | 257,000 |
| 1997/03/28 | 315 | 316 | 305 | 308 | 150,000 |
| 1997/03/27 | 325 | 325 | 316 | 316 | 248,000 |
| 1997/03/26 | 324 | 329 | 320 | 322 | 161,000 |
| 1997/03/25 | 331 | 331 | 322 | 324 | 128,000 |
| 1997/03/24 | 331 | 336 | 329 | 329 | 136,000 |
| 1997/03/21 | 338 | 341 | 333 | 341 | 67,000 |
| 1997/03/19 | 348 | 348 | 337 | 338 | 166,000 |
| 1997/03/18 | 361 | 369 | 350 | 350 | 68,000 |
| 1997/03/17 | 358 | 373 | 355 | 363 | 213,000 |
| 1997/03/14 | 325 | 359 | 315 | 359 | 263,000 |
| 1997/03/13 | 339 | 340 | 330 | 330 | 59,000 |
| 1997/03/12 | 341 | 343 | 335 | 340 | 84,000 |
| 1997/03/11 | 340 | 344 | 335 | 343 | 155,000 |
| 1997/03/10 | 344 | 350 | 343 | 345 | 84,000 |
| 1997/03/07 | 345 | 345 | 340 | 343 | 141,000 |
| 1997/03/06 | 352 | 352 | 345 | 345 | 261,000 |
| 1997/03/05 | 357 | 359 | 352 | 352 | 84,000 |
| 1997/03/04 | 366 | 370 | 355 | 355 | 106,000 |
| 1997/03/03 | 358 | 361 | 352 | 361 | 107,000 |
| 1997/02/28 | 368 | 368 | 356 | 358 | 130,000 |
| 1997/02/27 | 366 | 368 | 357 | 364 | 95,000 |
| 1997/02/26 | 361 | 371 | 361 | 365 | 213,000 |
| 1997/02/25 | 353 | 373 | 351 | 371 | 116,000 |
| 1997/02/24 | 365 | 365 | 350 | 351 | 189,000 |
| 1997/02/21 | 355 | 363 | 354 | 360 | 289,000 |
| 1997/02/20 | 351 | 362 | 351 | 354 | 136,000 |
| 1997/02/19 | 358 | 358 | 351 | 351 | 102,000 |
| 1997/02/18 | 366 | 374 | 361 | 363 | 63,000 |
| 1997/02/17 | 378 | 378 | 361 | 361 | 159,000 |
| 1997/02/14 | 350 | 368 | 346 | 368 | 184,000 |
| 1997/02/13 | 352 | 360 | 350 | 350 | 140,000 |
| 1997/02/12 | 352 | 355 | 350 | 350 | 169,000 |
| 1997/02/10 | 351 | 355 | 350 | 355 | 113,000 |
| 1997/02/07 | 355 | 365 | 350 | 350 | 185,000 |
| 1997/02/06 | 370 | 370 | 355 | 355 | 132,000 |
| 1997/02/05 | 371 | 377 | 360 | 365 | 129,000 |
| 1997/02/04 | 376 | 380 | 373 | 377 | 94,000 |
| 1997/02/03 | 375 | 385 | 366 | 372 | 84,000 |
| 1997/01/31 | 370 | 379 | 356 | 366 | 189,000 |
| 1997/01/30 | 380 | 380 | 350 | 365 | 302,000 |
| 1997/01/29 | 360 | 390 | 355 | 390 | 164,000 |
| 1997/01/28 | 365 | 365 | 351 | 360 | 111,000 |
| 1997/01/27 | 360 | 367 | 350 | 365 | 226,000 |
| 1997/01/24 | 370 | 376 | 365 | 369 | 196,000 |
| 1997/01/23 | 380 | 380 | 372 | 376 | 98,000 |
| 1997/01/22 | 385 | 390 | 381 | 381 | 165,000 |
| 1997/01/21 | 380 | 390 | 380 | 383 | 63,000 |
| 1997/01/20 | 390 | 396 | 375 | 380 | 194,000 |
| 1997/01/17 | 390 | 400 | 385 | 390 | 206,000 |
| 1997/01/16 | 394 | 395 | 384 | 385 | 185,000 |
| 1997/01/14 | 382 | 394 | 365 | 394 | 230,000 |
| 1997/01/13 | 355 | 383 | 347 | 383 | 385,000 |
| 1997/01/10 | 367 | 370 | 345 | 345 | 894,000 |
| 1997/01/09 | 406 | 411 | 361 | 365 | 661,000 |
| 1997/01/08 | 415 | 417 | 410 | 411 | 345,000 |
| 1997/01/07 | 420 | 421 | 411 | 415 | 229,000 |
| 1997/01/06 | 420 | 428 | 416 | 425 | 84,000 |