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 |
---|---|---|---|---|---|
2002/12/30 | 173 | 173 | 170 | 170 | 129,000 |
2002/12/27 | 176 | 176 | 171 | 175 | 379,000 |
2002/12/26 | 167 | 175 | 167 | 175 | 620,000 |
2002/12/25 | 167 | 168 | 165 | 166 | 235,000 |
2002/12/24 | 168 | 169 | 166 | 166 | 448,000 |
2002/12/20 | 159 | 165 | 159 | 165 | 302,000 |
2002/12/19 | 157 | 163 | 156 | 163 | 372,000 |
2002/12/18 | 160 | 164 | 155 | 160 | 436,000 |
2002/12/17 | 166 | 167 | 161 | 163 | 350,000 |
2002/12/16 | 166 | 170 | 161 | 161 | 325,000 |
2002/12/13 | 166 | 171 | 166 | 170 | 519,000 |
2002/12/12 | 172 | 174 | 169 | 169 | 301,000 |
2002/12/11 | 179 | 181 | 174 | 174 | 340,000 |
2002/12/10 | 171 | 176 | 170 | 176 | 296,000 |
2002/12/09 | 177 | 179 | 173 | 177 | 398,000 |
2002/12/06 | 181 | 182 | 175 | 179 | 676,000 |
2002/12/05 | 182 | 189 | 182 | 183 | 624,000 |
2002/12/04 | 184 | 188 | 181 | 186 | 677,000 |
2002/12/03 | 195 | 198 | 187 | 187 | 2,198,000 |
2002/12/02 | 182 | 195 | 182 | 193 | 2,294,000 |
2002/11/29 | 180 | 187 | 176 | 184 | 1,009,000 |
2002/11/28 | 181 | 185 | 179 | 180 | 1,301,000 |
2002/11/27 | 175 | 179 | 172 | 176 | 576,000 |
2002/11/26 | 178 | 182 | 175 | 179 | 821,000 |
2002/11/25 | 173 | 179 | 167 | 179 | 672,000 |
2002/11/22 | 174 | 179 | 166 | 174 | 1,301,000 |
2002/11/21 | 163 | 170 | 162 | 169 | 989,000 |
2002/11/20 | 152 | 163 | 152 | 158 | 748,000 |
2002/11/19 | 155 | 159 | 146 | 152 | 1,170,000 |
2002/11/18 | 173 | 173 | 162 | 162 | 986,000 |
2002/11/15 | 172 | 175 | 170 | 172 | 1,260,000 |
2002/11/14 | 186 | 186 | 164 | 168 | 1,551,000 |
2002/11/13 | 193 | 194 | 184 | 184 | 947,000 |
2002/11/12 | 180 | 191 | 179 | 189 | 1,597,000 |
2002/11/11 | 185 | 196 | 184 | 188 | 3,017,000 |
2002/11/08 | 192 | 205 | 188 | 188 | 8,975,000 |
2002/11/07 | 179 | 195 | 178 | 189 | 4,651,000 |
2002/11/06 | 169 | 182 | 165 | 182 | 1,571,000 |
2002/11/05 | 164 | 167 | 162 | 167 | 235,000 |
2002/11/01 | 164 | 165 | 156 | 161 | 311,000 |
2002/10/31 | 169 | 169 | 163 | 163 | 195,000 |
2002/10/30 | 165 | 170 | 163 | 169 | 474,000 |
2002/10/29 | 161 | 166 | 161 | 164 | 192,000 |
2002/10/28 | 166 | 166 | 162 | 164 | 218,000 |
2002/10/25 | 163 | 168 | 161 | 164 | 517,000 |
2002/10/24 | 174 | 178 | 166 | 168 | 748,000 |
2002/10/23 | 160 | 172 | 154 | 171 | 835,000 |
2002/10/22 | 180 | 180 | 162 | 163 | 844,000 |
2002/10/21 | 183 | 184 | 177 | 177 | 1,070,000 |
2002/10/18 | 169 | 182 | 169 | 178 | 2,096,000 |
2002/10/17 | 147 | 167 | 143 | 164 | 1,472,000 |
2002/10/16 | 150 | 150 | 143 | 147 | 426,000 |
2002/10/15 | 141 | 145 | 140 | 141 | 471,000 |
2002/10/11 | 140 | 145 | 136 | 145 | 314,000 |
2002/10/10 | 128 | 136 | 121 | 135 | 507,000 |
2002/10/09 | 145 | 145 | 137 | 138 | 349,000 |
2002/10/08 | 143 | 150 | 135 | 149 | 846,000 |
2002/10/07 | 152 | 153 | 145 | 145 | 538,000 |
2002/10/04 | 157 | 159 | 155 | 157 | 293,000 |
2002/10/03 | 164 | 164 | 156 | 156 | 413,000 |
2002/10/02 | 171 | 171 | 163 | 163 | 278,000 |
2002/10/01 | 162 | 166 | 162 | 165 | 312,000 |
2002/09/30 | 169 | 170 | 167 | 167 | 132,000 |
2002/09/27 | 168 | 173 | 168 | 172 | 289,000 |
2002/09/26 | 170 | 172 | 165 | 169 | 264,000 |
2002/09/25 | 166 | 169 | 165 | 168 | 169,000 |
2002/09/24 | 171 | 172 | 169 | 171 | 168,000 |
2002/09/20 | 177 | 180 | 173 | 176 | 207,000 |
2002/09/19 | 178 | 183 | 177 | 181 | 470,000 |
2002/09/18 | 175 | 176 | 168 | 175 | 214,000 |
2002/09/17 | 173 | 179 | 173 | 178 | 291,000 |
2002/09/13 | 166 | 171 | 165 | 171 | 584,000 |
2002/09/12 | 168 | 170 | 164 | 170 | 430,000 |
2002/09/11 | 173 | 175 | 169 | 171 | 334,000 |
2002/09/10 | 177 | 178 | 173 | 175 | 176,000 |
2002/09/09 | 177 | 179 | 176 | 177 | 212,000 |
2002/09/06 | 172 | 175 | 170 | 172 | 390,000 |
2002/09/05 | 178 | 180 | 176 | 180 | 416,000 |
2002/09/04 | 173 | 179 | 173 | 175 | 576,000 |
2002/09/03 | 189 | 190 | 177 | 182 | 872,000 |
2002/09/02 | 197 | 199 | 193 | 193 | 312,000 |
2002/08/30 | 195 | 199 | 195 | 199 | 248,000 |
2002/08/29 | 196 | 197 | 195 | 195 | 208,000 |
2002/08/28 | 198 | 199 | 196 | 196 | 233,000 |
2002/08/27 | 202 | 203 | 195 | 196 | 518,000 |
2002/08/26 | 198 | 203 | 198 | 201 | 226,000 |
2002/08/23 | 201 | 202 | 197 | 200 | 414,000 |
2002/08/22 | 194 | 198 | 193 | 196 | 365,000 |
2002/08/21 | 194 | 198 | 193 | 197 | 424,000 |
2002/08/20 | 202 | 203 | 196 | 196 | 258,000 |
2002/08/19 | 198 | 203 | 198 | 199 | 233,000 |
2002/08/16 | 199 | 200 | 197 | 199 | 214,000 |
2002/08/15 | 199 | 202 | 197 | 198 | 183,000 |
2002/08/14 | 200 | 200 | 195 | 197 | 309,000 |
2002/08/13 | 196 | 203 | 196 | 201 | 252,000 |
2002/08/12 | 207 | 207 | 200 | 200 | 271,000 |
2002/08/09 | 208 | 209 | 205 | 209 | 242,000 |
2002/08/08 | 208 | 212 | 201 | 202 | 427,000 |
2002/08/07 | 201 | 208 | 200 | 204 | 524,000 |
2002/08/06 | 200 | 200 | 193 | 194 | 836,000 |
2002/08/05 | 207 | 211 | 202 | 202 | 907,000 |
2002/08/02 | 211 | 215 | 207 | 211 | 908,000 |
2002/08/01 | 220 | 223 | 215 | 216 | 682,000 |
2002/07/31 | 223 | 224 | 219 | 222 | 370,000 |
2002/07/30 | 225 | 230 | 223 | 226 | 560,000 |
2002/07/29 | 230 | 236 | 226 | 226 | 575,000 |
2002/07/26 | 237 | 241 | 229 | 230 | 1,685,000 |
2002/07/25 | 229 | 238 | 223 | 233 | 1,762,000 |
2002/07/24 | 221 | 223 | 218 | 219 | 283,000 |
2002/07/23 | 216 | 225 | 216 | 224 | 377,000 |
2002/07/22 | 216 | 222 | 215 | 220 | 327,000 |
2002/07/19 | 228 | 228 | 221 | 223 | 410,000 |
2002/07/18 | 220 | 230 | 218 | 230 | 472,000 |
2002/07/17 | 218 | 218 | 213 | 217 | 516,000 |
2002/07/16 | 219 | 223 | 218 | 219 | 448,000 |
2002/07/15 | 222 | 224 | 220 | 220 | 249,000 |
2002/07/12 | 223 | 228 | 223 | 225 | 259,000 |
2002/07/11 | 228 | 230 | 225 | 225 | 299,000 |
2002/07/10 | 235 | 235 | 232 | 235 | 253,000 |
2002/07/09 | 238 | 238 | 234 | 237 | 331,000 |
2002/07/08 | 241 | 242 | 236 | 241 | 475,000 |
2002/07/05 | 240 | 242 | 236 | 236 | 512,000 |
2002/07/04 | 244 | 244 | 236 | 236 | 697,000 |
2002/07/03 | 228 | 242 | 228 | 240 | 1,185,000 |
2002/07/02 | 221 | 231 | 220 | 231 | 1,003,000 |
2002/07/01 | 221 | 225 | 221 | 225 | 268,000 |
2002/06/28 | 221 | 227 | 220 | 220 | 430,000 |
2002/06/27 | 216 | 224 | 215 | 221 | 273,000 |
2002/06/26 | 222 | 222 | 213 | 215 | 877,000 |
2002/06/25 | 221 | 230 | 221 | 224 | 1,149,000 |
2002/06/24 | 215 | 221 | 212 | 220 | 607,000 |
2002/06/21 | 215 | 223 | 215 | 221 | 1,007,000 |
2002/06/20 | 206 | 220 | 203 | 217 | 1,045,000 |
2002/06/19 | 226 | 226 | 212 | 215 | 789,000 |
2002/06/18 | 228 | 231 | 225 | 227 | 572,000 |
2002/06/17 | 232 | 234 | 223 | 223 | 1,078,000 |
2002/06/14 | 235 | 237 | 232 | 232 | 1,183,000 |
2002/06/13 | 234 | 241 | 234 | 239 | 663,000 |
2002/06/12 | 242 | 244 | 236 | 237 | 716,000 |
2002/06/11 | 250 | 252 | 242 | 244 | 1,118,000 |
2002/06/10 | 254 | 256 | 251 | 252 | 447,000 |
2002/06/07 | 251 | 256 | 251 | 254 | 808,000 |
2002/06/06 | 268 | 268 | 258 | 260 | 1,010,000 |
2002/06/05 | 254 | 267 | 253 | 267 | 1,813,000 |
2002/06/04 | 255 | 257 | 251 | 251 | 869,000 |
2002/06/03 | 261 | 263 | 253 | 258 | 847,000 |
2002/05/31 | 262 | 264 | 260 | 261 | 755,000 |
2002/05/30 | 257 | 260 | 257 | 260 | 690,000 |
2002/05/29 | 262 | 264 | 260 | 262 | 772,000 |
2002/05/28 | 256 | 266 | 256 | 265 | 1,747,000 |
2002/05/27 | 256 | 262 | 255 | 255 | 2,040,000 |
2002/05/24 | 279 | 279 | 257 | 262 | 3,752,000 |
2002/05/23 | 270 | 280 | 269 | 277 | 4,102,000 |
2002/05/22 | 272 | 272 | 265 | 269 | 2,157,000 |
2002/05/21 | 264 | 274 | 261 | 269 | 4,872,000 |
2002/05/20 | 257 | 267 | 257 | 267 | 4,610,000 |
2002/05/17 | 257 | 260 | 254 | 257 | 4,029,000 |
2002/05/16 | 252 | 257 | 251 | 256 | 7,672,000 |
2002/05/15 | 243 | 253 | 240 | 250 | 6,240,000 |
2002/05/14 | 240 | 244 | 235 | 240 | 4,071,000 |
2002/05/13 | 232 | 233 | 228 | 230 | 1,006,000 |
2002/05/10 | 239 | 239 | 233 | 234 | 688,000 |
2002/05/09 | 240 | 240 | 232 | 237 | 1,087,000 |
2002/05/08 | 242 | 242 | 234 | 235 | 1,144,000 |
2002/05/07 | 237 | 241 | 235 | 241 | 1,154,000 |
2002/05/02 | 235 | 245 | 232 | 243 | 1,898,000 |
2002/05/01 | 235 | 239 | 234 | 236 | 1,626,000 |
2002/04/30 | 230 | 236 | 230 | 230 | 1,191,000 |
2002/04/26 | 246 | 248 | 237 | 239 | 1,808,000 |
2002/04/25 | 254 | 255 | 244 | 247 | 3,100,000 |
2002/04/24 | 243 | 254 | 241 | 252 | 5,863,000 |
2002/04/23 | 237 | 248 | 234 | 243 | 6,725,000 |
2002/04/22 | 232 | 238 | 227 | 238 | 2,782,000 |
2002/04/19 | 234 | 240 | 231 | 231 | 4,800,000 |
2002/04/18 | 226 | 237 | 225 | 236 | 4,418,000 |
2002/04/17 | 235 | 235 | 225 | 225 | 6,395,000 |
2002/04/16 | 208 | 232 | 208 | 231 | 10,472,000 |
2002/04/15 | 213 | 215 | 205 | 213 | 1,913,000 |
2002/04/12 | 215 | 219 | 212 | 216 | 2,418,000 |
2002/04/11 | 221 | 225 | 213 | 220 | 6,993,000 |
2002/04/10 | 200 | 217 | 198 | 216 | 6,558,000 |
2002/04/09 | 203 | 208 | 200 | 202 | 7,436,000 |
2002/04/08 | 193 | 198 | 191 | 198 | 2,732,000 |
2002/04/05 | 198 | 200 | 190 | 194 | 5,285,000 |
2002/04/04 | 187 | 197 | 184 | 196 | 11,451,000 |
2002/04/03 | 151 | 172 | 150 | 170 | 2,161,000 |
2002/04/02 | 145 | 153 | 145 | 152 | 336,000 |
2002/04/01 | 153 | 154 | 144 | 145 | 351,000 |
2002/03/29 | 155 | 155 | 150 | 150 | 279,000 |
2002/03/28 | 150 | 153 | 148 | 150 | 201,000 |
2002/03/27 | 144 | 150 | 143 | 150 | 235,000 |
2002/03/26 | 147 | 150 | 146 | 147 | 99,000 |
2002/03/25 | 154 | 154 | 147 | 149 | 176,000 |
2002/03/22 | 155 | 155 | 153 | 154 | 84,000 |
2002/03/20 | 160 | 160 | 154 | 156 | 148,000 |
2002/03/19 | 154 | 157 | 154 | 157 | 123,000 |
2002/03/18 | 158 | 160 | 154 | 154 | 194,000 |
2002/03/15 | 158 | 161 | 154 | 158 | 234,000 |
2002/03/14 | 152 | 154 | 151 | 153 | 114,000 |
2002/03/13 | 158 | 159 | 153 | 153 | 211,000 |
2002/03/12 | 162 | 162 | 157 | 158 | 171,000 |
2002/03/11 | 168 | 168 | 156 | 157 | 393,000 |
2002/03/08 | 160 | 168 | 156 | 163 | 1,209,000 |
2002/03/07 | 160 | 161 | 155 | 158 | 459,000 |
2002/03/06 | 153 | 159 | 153 | 158 | 219,000 |
2002/03/05 | 165 | 165 | 156 | 156 | 397,000 |
2002/03/04 | 157 | 167 | 156 | 161 | 1,068,000 |
2002/03/01 | 150 | 154 | 150 | 154 | 370,000 |
2002/02/28 | 156 | 157 | 151 | 151 | 404,000 |
2002/02/27 | 147 | 156 | 147 | 156 | 648,000 |
2002/02/26 | 161 | 161 | 149 | 151 | 682,000 |
2002/02/25 | 164 | 164 | 156 | 160 | 1,269,000 |
2002/02/22 | 154 | 163 | 151 | 160 | 4,789,000 |
2002/02/21 | 143 | 151 | 142 | 149 | 1,145,000 |
2002/02/20 | 135 | 140 | 135 | 140 | 171,000 |
2002/02/19 | 141 | 142 | 135 | 139 | 230,000 |
2002/02/18 | 141 | 143 | 139 | 142 | 204,000 |
2002/02/15 | 142 | 143 | 137 | 142 | 336,000 |
2002/02/14 | 140 | 144 | 140 | 140 | 250,000 |
2002/02/13 | 144 | 144 | 139 | 140 | 217,000 |
2002/02/12 | 142 | 144 | 139 | 144 | 325,000 |
2002/02/08 | 134 | 142 | 132 | 137 | 563,000 |
2002/02/07 | 128 | 133 | 128 | 131 | 177,000 |
2002/02/06 | 128 | 130 | 126 | 129 | 261,000 |
2002/02/05 | 130 | 133 | 128 | 130 | 404,000 |
2002/02/04 | 133 | 135 | 131 | 134 | 577,000 |
2002/02/01 | 145 | 145 | 138 | 138 | 420,000 |
2002/01/31 | 139 | 146 | 139 | 144 | 401,000 |
2002/01/30 | 140 | 142 | 137 | 142 | 443,000 |
2002/01/29 | 144 | 146 | 140 | 144 | 555,000 |
2002/01/28 | 150 | 152 | 143 | 145 | 1,288,000 |
2002/01/25 | 139 | 147 | 138 | 145 | 2,287,000 |
2002/01/24 | 136 | 138 | 132 | 133 | 378,000 |
2002/01/23 | 134 | 136 | 132 | 136 | 974,000 |
2002/01/22 | 147 | 147 | 136 | 138 | 1,727,000 |
2002/01/21 | 140 | 156 | 140 | 144 | 3,488,000 |
2002/01/18 | 105 | 130 | 105 | 125 | 1,032,000 |
2002/01/17 | 106 | 109 | 105 | 106 | 90,000 |
2002/01/16 | 103 | 108 | 103 | 107 | 81,000 |
2002/01/15 | 108 | 109 | 104 | 105 | 180,000 |
2002/01/11 | 114 | 115 | 108 | 108 | 159,000 |
2002/01/10 | 113 | 113 | 111 | 111 | 76,000 |
2002/01/09 | 109 | 111 | 108 | 110 | 69,000 |
2002/01/08 | 115 | 115 | 112 | 113 | 132,000 |
2002/01/07 | 113 | 115 | 110 | 115 | 81,000 |
2002/01/04 | 109 | 111 | 106 | 111 | 52,000 |