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 |
|---|---|---|---|---|---|
| 2003/12/30 | 293 | 293 | 289 | 290 | 943,000 |
| 2003/12/29 | 288 | 295 | 286 | 288 | 2,521,000 |
| 2003/12/26 | 278 | 289 | 276 | 283 | 6,280,000 |
| 2003/12/25 | 241 | 269 | 241 | 269 | 3,721,000 |
| 2003/12/24 | 245 | 246 | 240 | 241 | 1,509,000 |
| 2003/12/22 | 244 | 247 | 240 | 241 | 1,295,000 |
| 2003/12/19 | 253 | 254 | 243 | 245 | 948,000 |
| 2003/12/18 | 252 | 254 | 247 | 250 | 705,000 |
| 2003/12/17 | 262 | 262 | 252 | 253 | 751,000 |
| 2003/12/16 | 262 | 263 | 258 | 260 | 753,000 |
| 2003/12/15 | 266 | 269 | 262 | 265 | 1,131,000 |
| 2003/12/12 | 261 | 267 | 257 | 261 | 1,110,000 |
| 2003/12/11 | 260 | 263 | 256 | 259 | 1,209,000 |
| 2003/12/10 | 270 | 271 | 262 | 262 | 766,000 |
| 2003/12/09 | 282 | 283 | 267 | 270 | 989,000 |
| 2003/12/08 | 281 | 283 | 272 | 277 | 1,073,000 |
| 2003/12/05 | 293 | 295 | 277 | 278 | 1,811,000 |
| 2003/12/04 | 273 | 290 | 272 | 289 | 1,376,000 |
| 2003/12/03 | 275 | 277 | 272 | 273 | 358,000 |
| 2003/12/02 | 281 | 283 | 276 | 277 | 343,000 |
| 2003/12/01 | 271 | 280 | 265 | 280 | 380,000 |
| 2003/11/28 | 281 | 285 | 275 | 277 | 494,000 |
| 2003/11/27 | 280 | 284 | 279 | 280 | 399,000 |
| 2003/11/26 | 275 | 285 | 270 | 281 | 784,000 |
| 2003/11/25 | 282 | 283 | 274 | 274 | 422,000 |
| 2003/11/21 | 272 | 277 | 267 | 269 | 393,000 |
| 2003/11/20 | 268 | 273 | 267 | 272 | 898,000 |
| 2003/11/19 | 257 | 268 | 256 | 263 | 801,000 |
| 2003/11/18 | 261 | 264 | 252 | 262 | 1,113,000 |
| 2003/11/17 | 279 | 283 | 261 | 265 | 1,257,000 |
| 2003/11/14 | 304 | 307 | 298 | 299 | 381,000 |
| 2003/11/13 | 310 | 310 | 305 | 307 | 402,000 |
| 2003/11/12 | 305 | 310 | 300 | 301 | 672,000 |
| 2003/11/11 | 306 | 310 | 295 | 303 | 1,226,000 |
| 2003/11/10 | 328 | 328 | 313 | 315 | 671,000 |
| 2003/11/07 | 333 | 333 | 324 | 327 | 506,000 |
| 2003/11/06 | 342 | 342 | 334 | 334 | 487,000 |
| 2003/11/05 | 343 | 345 | 334 | 341 | 561,000 |
| 2003/11/04 | 348 | 349 | 342 | 343 | 676,000 |
| 2003/10/31 | 347 | 350 | 341 | 344 | 715,000 |
| 2003/10/30 | 355 | 355 | 346 | 347 | 556,000 |
| 2003/10/29 | 344 | 356 | 341 | 356 | 1,044,000 |
| 2003/10/28 | 343 | 346 | 340 | 342 | 483,000 |
| 2003/10/27 | 343 | 346 | 337 | 345 | 531,000 |
| 2003/10/24 | 348 | 352 | 341 | 344 | 859,000 |
| 2003/10/23 | 358 | 360 | 335 | 341 | 2,421,000 |
| 2003/10/22 | 374 | 381 | 356 | 363 | 10,364,000 |
| 2003/10/21 | 360 | 362 | 346 | 352 | 1,171,000 |
| 2003/10/20 | 349 | 359 | 347 | 357 | 1,280,000 |
| 2003/10/17 | 344 | 347 | 342 | 346 | 815,000 |
| 2003/10/16 | 344 | 350 | 340 | 347 | 969,000 |
| 2003/10/15 | 350 | 350 | 342 | 346 | 1,228,000 |
| 2003/10/14 | 359 | 359 | 350 | 352 | 961,000 |
| 2003/10/10 | 355 | 362 | 351 | 357 | 1,412,000 |
| 2003/10/09 | 355 | 360 | 347 | 355 | 902,000 |
| 2003/10/08 | 368 | 368 | 350 | 355 | 2,032,000 |
| 2003/10/07 | 375 | 379 | 365 | 367 | 8,252,000 |
| 2003/10/06 | 353 | 365 | 346 | 356 | 4,088,000 |
| 2003/10/03 | 325 | 362 | 322 | 358 | 3,814,000 |
| 2003/10/02 | 319 | 323 | 315 | 320 | 897,000 |
| 2003/10/01 | 314 | 314 | 308 | 309 | 593,000 |
| 2003/09/30 | 315 | 319 | 312 | 314 | 495,000 |
| 2003/09/29 | 323 | 326 | 314 | 317 | 431,000 |
| 2003/09/26 | 303 | 332 | 302 | 324 | 904,000 |
| 2003/09/25 | 301 | 308 | 300 | 308 | 804,000 |
| 2003/09/24 | 316 | 322 | 310 | 311 | 861,000 |
| 2003/09/22 | 330 | 331 | 316 | 321 | 881,000 |
| 2003/09/19 | 341 | 342 | 332 | 333 | 757,000 |
| 2003/09/18 | 335 | 344 | 331 | 340 | 1,128,000 |
| 2003/09/17 | 346 | 348 | 338 | 339 | 1,466,000 |
| 2003/09/16 | 348 | 355 | 346 | 348 | 860,000 |
| 2003/09/12 | 352 | 353 | 347 | 350 | 1,041,000 |
| 2003/09/11 | 352 | 355 | 347 | 348 | 697,000 |
| 2003/09/10 | 350 | 358 | 350 | 356 | 1,198,000 |
| 2003/09/09 | 356 | 360 | 352 | 352 | 1,433,000 |
| 2003/09/08 | 360 | 361 | 352 | 354 | 963,000 |
| 2003/09/05 | 363 | 364 | 357 | 361 | 919,000 |
| 2003/09/04 | 373 | 374 | 362 | 362 | 3,186,000 |
| 2003/09/03 | 355 | 378 | 350 | 377 | 12,350,000 |
| 2003/09/02 | 350 | 350 | 345 | 345 | 1,047,000 |
| 2003/09/01 | 343 | 352 | 343 | 351 | 1,224,000 |
| 2003/08/29 | 345 | 349 | 343 | 344 | 729,000 |
| 2003/08/28 | 352 | 352 | 342 | 344 | 1,013,000 |
| 2003/08/27 | 351 | 360 | 348 | 352 | 3,508,000 |
| 2003/08/26 | 343 | 352 | 339 | 352 | 2,355,000 |
| 2003/08/25 | 338 | 346 | 338 | 342 | 1,114,000 |
| 2003/08/22 | 357 | 358 | 342 | 342 | 3,002,000 |
| 2003/08/21 | 335 | 357 | 333 | 354 | 5,295,000 |
| 2003/08/20 | 333 | 342 | 331 | 339 | 2,213,000 |
| 2003/08/19 | 343 | 345 | 333 | 338 | 2,791,000 |
| 2003/08/18 | 347 | 352 | 343 | 346 | 6,699,000 |
| 2003/08/15 | 339 | 345 | 328 | 344 | 6,517,000 |
| 2003/08/14 | 327 | 344 | 325 | 335 | 21,209,000 |
| 2003/08/13 | 304 | 309 | 297 | 307 | 3,447,000 |
| 2003/08/12 | 304 | 310 | 295 | 307 | 12,087,000 |
| 2003/08/11 | 258 | 270 | 258 | 264 | 549,000 |
| 2003/08/08 | 264 | 264 | 259 | 259 | 437,000 |
| 2003/08/07 | 263 | 267 | 262 | 264 | 413,000 |
| 2003/08/06 | 263 | 267 | 261 | 265 | 337,000 |
| 2003/08/05 | 272 | 274 | 263 | 266 | 439,000 |
| 2003/08/04 | 271 | 273 | 268 | 270 | 323,000 |
| 2003/08/01 | 267 | 276 | 267 | 273 | 632,000 |
| 2003/07/31 | 273 | 274 | 267 | 268 | 437,000 |
| 2003/07/30 | 279 | 283 | 274 | 275 | 652,000 |
| 2003/07/29 | 284 | 284 | 278 | 282 | 382,000 |
| 2003/07/28 | 285 | 285 | 279 | 283 | 456,000 |
| 2003/07/25 | 272 | 280 | 271 | 277 | 423,000 |
| 2003/07/24 | 283 | 287 | 279 | 279 | 650,000 |
| 2003/07/23 | 270 | 281 | 268 | 280 | 1,238,000 |
| 2003/07/22 | 261 | 268 | 260 | 262 | 532,000 |
| 2003/07/18 | 253 | 266 | 253 | 266 | 1,037,000 |
| 2003/07/17 | 270 | 274 | 256 | 263 | 1,165,000 |
| 2003/07/16 | 290 | 290 | 272 | 280 | 1,138,000 |
| 2003/07/15 | 289 | 293 | 286 | 288 | 994,000 |
| 2003/07/14 | 290 | 296 | 285 | 286 | 1,186,000 |
| 2003/07/11 | 294 | 303 | 293 | 294 | 1,284,000 |
| 2003/07/10 | 305 | 305 | 296 | 296 | 889,000 |
| 2003/07/09 | 298 | 301 | 294 | 300 | 1,073,000 |
| 2003/07/08 | 310 | 315 | 301 | 301 | 2,043,000 |
| 2003/07/07 | 310 | 310 | 305 | 309 | 1,665,000 |
| 2003/07/04 | 285 | 310 | 281 | 308 | 2,809,000 |
| 2003/07/03 | 310 | 314 | 285 | 290 | 2,431,000 |
| 2003/07/02 | 320 | 320 | 310 | 312 | 2,260,000 |
| 2003/07/01 | 314 | 322 | 309 | 316 | 6,180,000 |
| 2003/06/30 | 311 | 316 | 308 | 313 | 2,176,000 |
| 2003/06/27 | 306 | 314 | 302 | 312 | 3,523,000 |
| 2003/06/26 | 310 | 311 | 299 | 304 | 2,397,000 |
| 2003/06/25 | 316 | 318 | 307 | 307 | 6,033,000 |
| 2003/06/24 | 315 | 319 | 298 | 306 | 9,864,000 |
| 2003/06/23 | 297 | 310 | 291 | 310 | 6,850,000 |
| 2003/06/20 | 290 | 297 | 290 | 292 | 2,339,000 |
| 2003/06/19 | 300 | 305 | 290 | 297 | 14,190,000 |
| 2003/06/18 | 265 | 284 | 263 | 281 | 5,004,000 |
| 2003/06/17 | 270 | 271 | 262 | 263 | 980,000 |
| 2003/06/16 | 267 | 268 | 261 | 264 | 614,000 |
| 2003/06/13 | 260 | 270 | 258 | 267 | 1,812,000 |
| 2003/06/12 | 278 | 278 | 260 | 261 | 1,874,000 |
| 2003/06/11 | 284 | 285 | 272 | 275 | 4,619,000 |
| 2003/06/10 | 269 | 282 | 260 | 281 | 10,121,000 |
| 2003/06/09 | 256 | 272 | 252 | 267 | 5,601,000 |
| 2003/06/06 | 225 | 267 | 225 | 264 | 15,427,000 |
| 2003/06/05 | 227 | 229 | 225 | 225 | 365,000 |
| 2003/06/04 | 226 | 229 | 224 | 226 | 383,000 |
| 2003/06/03 | 229 | 231 | 224 | 225 | 421,000 |
| 2003/06/02 | 232 | 232 | 225 | 229 | 1,113,000 |
| 2003/05/30 | 215 | 228 | 213 | 227 | 1,427,000 |
| 2003/05/29 | 219 | 220 | 215 | 217 | 790,000 |
| 2003/05/28 | 222 | 223 | 218 | 218 | 704,000 |
| 2003/05/27 | 224 | 224 | 217 | 217 | 1,001,000 |
| 2003/05/26 | 228 | 231 | 225 | 227 | 816,000 |
| 2003/05/23 | 230 | 237 | 228 | 233 | 1,257,000 |
| 2003/05/22 | 233 | 233 | 229 | 232 | 1,082,000 |
| 2003/05/21 | 233 | 238 | 230 | 231 | 1,641,000 |
| 2003/05/20 | 224 | 238 | 224 | 234 | 2,097,000 |
| 2003/05/19 | 229 | 230 | 225 | 229 | 775,000 |
| 2003/05/16 | 227 | 234 | 223 | 232 | 1,745,000 |
| 2003/05/15 | 233 | 235 | 226 | 230 | 5,295,000 |
| 2003/05/14 | 217 | 222 | 215 | 219 | 2,075,000 |
| 2003/05/13 | 211 | 220 | 211 | 216 | 4,067,000 |
| 2003/05/12 | 208 | 210 | 206 | 207 | 769,000 |
| 2003/05/09 | 205 | 210 | 204 | 205 | 1,726,000 |
| 2003/05/08 | 202 | 214 | 200 | 207 | 7,095,000 |
| 2003/05/07 | 195 | 203 | 195 | 200 | 1,413,000 |
| 2003/05/06 | 189 | 194 | 189 | 190 | 254,000 |
| 2003/05/02 | 190 | 190 | 185 | 186 | 136,000 |
| 2003/05/01 | 186 | 190 | 183 | 190 | 217,000 |
| 2003/04/30 | 183 | 186 | 182 | 184 | 195,000 |
| 2003/04/28 | 187 | 187 | 181 | 182 | 145,000 |
| 2003/04/25 | 190 | 190 | 185 | 189 | 286,000 |
| 2003/04/24 | 192 | 194 | 189 | 191 | 233,000 |
| 2003/04/23 | 202 | 202 | 192 | 193 | 375,000 |
| 2003/04/22 | 204 | 204 | 198 | 200 | 746,000 |
| 2003/04/21 | 194 | 202 | 194 | 201 | 637,000 |
| 2003/04/18 | 202 | 202 | 195 | 195 | 912,000 |
| 2003/04/17 | 202 | 208 | 200 | 201 | 6,173,000 |
| 2003/04/16 | 177 | 188 | 174 | 187 | 493,000 |
| 2003/04/15 | 173 | 176 | 171 | 176 | 110,000 |
| 2003/04/14 | 174 | 175 | 171 | 173 | 105,000 |
| 2003/04/11 | 174 | 175 | 170 | 174 | 192,000 |
| 2003/04/10 | 177 | 177 | 173 | 175 | 91,000 |
| 2003/04/09 | 179 | 182 | 176 | 177 | 226,000 |
| 2003/04/08 | 183 | 183 | 178 | 180 | 159,000 |
| 2003/04/07 | 176 | 183 | 173 | 183 | 279,000 |
| 2003/04/04 | 176 | 177 | 171 | 177 | 325,000 |
| 2003/04/03 | 182 | 182 | 176 | 176 | 144,000 |
| 2003/04/02 | 175 | 179 | 171 | 179 | 260,000 |
| 2003/04/01 | 171 | 175 | 168 | 172 | 379,000 |
| 2003/03/31 | 185 | 185 | 172 | 172 | 245,000 |
| 2003/03/28 | 184 | 184 | 180 | 182 | 368,000 |
| 2003/03/27 | 184 | 185 | 179 | 182 | 649,000 |
| 2003/03/26 | 176 | 185 | 175 | 185 | 575,000 |
| 2003/03/25 | 174 | 176 | 173 | 175 | 264,000 |
| 2003/03/24 | 180 | 182 | 176 | 178 | 279,000 |
| 2003/03/20 | 170 | 176 | 170 | 173 | 217,000 |
| 2003/03/19 | 170 | 170 | 165 | 170 | 183,000 |
| 2003/03/18 | 173 | 183 | 171 | 171 | 312,000 |
| 2003/03/17 | 173 | 173 | 166 | 167 | 219,000 |
| 2003/03/14 | 179 | 179 | 172 | 173 | 512,000 |
| 2003/03/13 | 174 | 177 | 172 | 174 | 250,000 |
| 2003/03/12 | 168 | 177 | 168 | 176 | 366,000 |
| 2003/03/11 | 166 | 173 | 165 | 168 | 555,000 |
| 2003/03/10 | 175 | 175 | 168 | 170 | 484,000 |
| 2003/03/07 | 186 | 189 | 180 | 183 | 752,000 |
| 2003/03/06 | 194 | 197 | 189 | 191 | 744,000 |
| 2003/03/05 | 195 | 197 | 194 | 195 | 241,000 |
| 2003/03/04 | 201 | 202 | 195 | 198 | 803,000 |
| 2003/03/03 | 193 | 202 | 193 | 202 | 774,000 |
| 2003/02/28 | 195 | 197 | 192 | 193 | 277,000 |
| 2003/02/27 | 195 | 197 | 192 | 195 | 456,000 |
| 2003/02/26 | 197 | 202 | 197 | 198 | 872,000 |
| 2003/02/25 | 196 | 199 | 192 | 193 | 673,000 |
| 2003/02/24 | 201 | 202 | 195 | 202 | 779,000 |
| 2003/02/21 | 206 | 207 | 200 | 200 | 586,000 |
| 2003/02/20 | 210 | 212 | 203 | 208 | 1,209,000 |
| 2003/02/19 | 209 | 213 | 206 | 212 | 3,564,000 |
| 2003/02/18 | 200 | 207 | 200 | 207 | 976,000 |
| 2003/02/17 | 202 | 204 | 200 | 201 | 553,000 |
| 2003/02/14 | 199 | 203 | 199 | 200 | 480,000 |
| 2003/02/13 | 200 | 202 | 197 | 200 | 472,000 |
| 2003/02/12 | 198 | 204 | 198 | 202 | 867,000 |
| 2003/02/10 | 194 | 198 | 194 | 198 | 394,000 |
| 2003/02/07 | 204 | 204 | 189 | 197 | 1,858,000 |
| 2003/02/06 | 205 | 210 | 202 | 204 | 2,128,000 |
| 2003/02/05 | 201 | 211 | 198 | 206 | 4,066,000 |
| 2003/02/04 | 196 | 204 | 193 | 202 | 2,094,000 |
| 2003/02/03 | 190 | 196 | 190 | 196 | 982,000 |
| 2003/01/31 | 189 | 194 | 187 | 192 | 1,087,000 |
| 2003/01/30 | 192 | 195 | 188 | 188 | 683,000 |
| 2003/01/29 | 199 | 200 | 190 | 192 | 1,905,000 |
| 2003/01/28 | 205 | 210 | 194 | 197 | 7,678,000 |
| 2003/01/27 | 190 | 202 | 186 | 202 | 3,149,000 |
| 2003/01/24 | 197 | 197 | 191 | 192 | 666,000 |
| 2003/01/23 | 195 | 197 | 189 | 197 | 1,884,000 |
| 2003/01/22 | 196 | 200 | 191 | 196 | 3,465,000 |
| 2003/01/21 | 187 | 197 | 187 | 197 | 5,239,000 |
| 2003/01/20 | 184 | 187 | 182 | 185 | 441,000 |
| 2003/01/17 | 187 | 188 | 183 | 185 | 634,000 |
| 2003/01/16 | 183 | 189 | 181 | 187 | 1,032,000 |
| 2003/01/15 | 180 | 187 | 180 | 185 | 1,202,000 |
| 2003/01/14 | 181 | 182 | 177 | 180 | 333,000 |
| 2003/01/10 | 183 | 184 | 174 | 180 | 617,000 |
| 2003/01/09 | 179 | 183 | 177 | 182 | 552,000 |
| 2003/01/08 | 179 | 187 | 178 | 181 | 1,867,000 |
| 2003/01/07 | 180 | 184 | 179 | 179 | 847,000 |
| 2003/01/06 | 175 | 179 | 173 | 177 | 157,000 |