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 |
---|---|---|---|---|---|
2004/12/30 | 279 | 282 | 278 | 281 | 683,000 |
2004/12/29 | 283 | 284 | 278 | 280 | 698,000 |
2004/12/28 | 281 | 283 | 278 | 282 | 547,000 |
2004/12/27 | 286 | 288 | 281 | 284 | 1,891,000 |
2004/12/24 | 277 | 285 | 275 | 283 | 2,628,000 |
2004/12/22 | 276 | 277 | 274 | 276 | 721,000 |
2004/12/21 | 274 | 277 | 274 | 275 | 1,373,000 |
2004/12/20 | 272 | 275 | 270 | 273 | 980,000 |
2004/12/17 | 267 | 275 | 267 | 269 | 1,344,000 |
2004/12/16 | 264 | 266 | 262 | 266 | 569,000 |
2004/12/15 | 264 | 265 | 262 | 264 | 597,000 |
2004/12/14 | 261 | 264 | 258 | 264 | 589,000 |
2004/12/13 | 264 | 266 | 259 | 262 | 478,000 |
2004/12/10 | 268 | 269 | 265 | 267 | 833,000 |
2004/12/09 | 274 | 275 | 266 | 268 | 998,000 |
2004/12/08 | 271 | 274 | 271 | 273 | 1,117,000 |
2004/12/07 | 278 | 281 | 276 | 276 | 395,000 |
2004/12/06 | 282 | 282 | 278 | 280 | 632,000 |
2004/12/03 | 283 | 284 | 281 | 282 | 524,000 |
2004/12/02 | 284 | 284 | 279 | 282 | 585,000 |
2004/12/01 | 278 | 280 | 277 | 279 | 570,000 |
2004/11/30 | 283 | 284 | 278 | 278 | 514,000 |
2004/11/29 | 283 | 288 | 280 | 282 | 2,550,000 |
2004/11/26 | 278 | 278 | 272 | 273 | 700,000 |
2004/11/25 | 274 | 275 | 273 | 273 | 254,000 |
2004/11/24 | 274 | 274 | 272 | 274 | 371,000 |
2004/11/22 | 275 | 277 | 273 | 274 | 222,000 |
2004/11/19 | 280 | 283 | 279 | 280 | 325,000 |
2004/11/18 | 284 | 284 | 280 | 280 | 204,000 |
2004/11/17 | 283 | 285 | 281 | 282 | 319,000 |
2004/11/16 | 287 | 289 | 282 | 283 | 727,000 |
2004/11/15 | 282 | 284 | 281 | 284 | 451,000 |
2004/11/12 | 279 | 281 | 279 | 280 | 310,000 |
2004/11/11 | 281 | 282 | 280 | 280 | 265,000 |
2004/11/10 | 281 | 284 | 280 | 281 | 222,000 |
2004/11/09 | 283 | 284 | 281 | 281 | 283,000 |
2004/11/08 | 285 | 286 | 282 | 282 | 257,000 |
2004/11/05 | 286 | 287 | 282 | 284 | 439,000 |
2004/11/04 | 284 | 285 | 282 | 283 | 606,000 |
2004/11/02 | 279 | 283 | 279 | 281 | 423,000 |
2004/11/01 | 281 | 283 | 278 | 280 | 383,000 |
2004/10/29 | 288 | 288 | 282 | 283 | 374,000 |
2004/10/28 | 291 | 292 | 288 | 290 | 336,000 |
2004/10/27 | 292 | 293 | 289 | 289 | 209,000 |
2004/10/26 | 291 | 294 | 289 | 290 | 294,000 |
2004/10/25 | 284 | 293 | 281 | 291 | 490,000 |
2004/10/22 | 288 | 298 | 284 | 289 | 1,236,000 |
2004/10/21 | 294 | 297 | 286 | 288 | 397,000 |
2004/10/20 | 298 | 298 | 291 | 294 | 499,000 |
2004/10/19 | 299 | 302 | 296 | 300 | 878,000 |
2004/10/18 | 300 | 306 | 294 | 296 | 2,151,000 |
2004/10/15 | 277 | 297 | 277 | 296 | 1,251,000 |
2004/10/14 | 292 | 292 | 284 | 285 | 269,000 |
2004/10/13 | 294 | 295 | 291 | 292 | 407,000 |
2004/10/12 | 292 | 294 | 290 | 292 | 433,000 |
2004/10/08 | 293 | 296 | 290 | 295 | 514,000 |
2004/10/07 | 296 | 299 | 295 | 295 | 866,000 |
2004/10/06 | 285 | 298 | 285 | 295 | 1,929,000 |
2004/10/05 | 285 | 286 | 282 | 283 | 503,000 |
2004/10/04 | 290 | 290 | 283 | 286 | 753,000 |
2004/10/01 | 275 | 286 | 275 | 284 | 1,069,000 |
2004/09/30 | 275 | 275 | 273 | 273 | 405,000 |
2004/09/29 | 276 | 276 | 271 | 272 | 386,000 |
2004/09/28 | 276 | 277 | 271 | 273 | 426,000 |
2004/09/27 | 276 | 278 | 271 | 275 | 481,000 |
2004/09/24 | 270 | 274 | 267 | 273 | 636,000 |
2004/09/22 | 281 | 281 | 275 | 275 | 510,000 |
2004/09/21 | 285 | 285 | 280 | 280 | 481,000 |
2004/09/17 | 290 | 290 | 283 | 284 | 473,000 |
2004/09/16 | 290 | 293 | 288 | 288 | 555,000 |
2004/09/15 | 293 | 293 | 286 | 286 | 271,000 |
2004/09/14 | 296 | 297 | 292 | 293 | 356,000 |
2004/09/13 | 284 | 297 | 284 | 295 | 661,000 |
2004/09/10 | 286 | 287 | 284 | 286 | 651,000 |
2004/09/09 | 295 | 297 | 290 | 290 | 282,000 |
2004/09/08 | 299 | 299 | 294 | 296 | 394,000 |
2004/09/07 | 297 | 299 | 295 | 297 | 539,000 |
2004/09/06 | 293 | 296 | 290 | 294 | 495,000 |
2004/09/03 | 297 | 302 | 289 | 290 | 1,079,000 |
2004/09/02 | 293 | 297 | 291 | 296 | 560,000 |
2004/09/01 | 294 | 294 | 291 | 294 | 344,000 |
2004/08/31 | 296 | 298 | 292 | 293 | 206,000 |
2004/08/30 | 298 | 301 | 297 | 298 | 316,000 |
2004/08/27 | 299 | 300 | 295 | 297 | 312,000 |
2004/08/26 | 304 | 304 | 297 | 299 | 733,000 |
2004/08/25 | 303 | 304 | 299 | 301 | 1,209,000 |
2004/08/24 | 303 | 310 | 297 | 308 | 4,289,000 |
2004/08/23 | 294 | 298 | 291 | 296 | 1,118,000 |
2004/08/20 | 283 | 288 | 282 | 287 | 519,000 |
2004/08/19 | 282 | 287 | 279 | 287 | 458,000 |
2004/08/18 | 276 | 278 | 274 | 277 | 277,000 |
2004/08/17 | 277 | 280 | 275 | 276 | 352,000 |
2004/08/16 | 280 | 280 | 273 | 274 | 638,000 |
2004/08/13 | 283 | 284 | 280 | 281 | 1,273,000 |
2004/08/12 | 285 | 297 | 284 | 290 | 1,799,000 |
2004/08/11 | 285 | 285 | 282 | 284 | 274,000 |
2004/08/10 | 279 | 285 | 277 | 279 | 540,000 |
2004/08/09 | 271 | 280 | 271 | 279 | 643,000 |
2004/08/06 | 279 | 283 | 277 | 281 | 457,000 |
2004/08/05 | 279 | 285 | 277 | 283 | 577,000 |
2004/08/04 | 279 | 281 | 271 | 277 | 760,000 |
2004/08/03 | 287 | 289 | 280 | 281 | 645,000 |
2004/08/02 | 286 | 288 | 282 | 287 | 417,000 |
2004/07/30 | 284 | 289 | 283 | 289 | 583,000 |
2004/07/29 | 289 | 289 | 276 | 277 | 757,000 |
2004/07/28 | 288 | 293 | 287 | 292 | 888,000 |
2004/07/27 | 293 | 295 | 276 | 279 | 1,034,000 |
2004/07/26 | 293 | 299 | 293 | 293 | 450,000 |
2004/07/23 | 305 | 305 | 297 | 303 | 835,000 |
2004/07/22 | 303 | 306 | 300 | 304 | 559,000 |
2004/07/21 | 309 | 310 | 307 | 308 | 579,000 |
2004/07/20 | 310 | 311 | 304 | 304 | 576,000 |
2004/07/16 | 306 | 316 | 301 | 312 | 1,050,000 |
2004/07/15 | 317 | 317 | 303 | 306 | 1,679,000 |
2004/07/14 | 327 | 328 | 312 | 312 | 1,528,000 |
2004/07/13 | 320 | 324 | 319 | 322 | 860,000 |
2004/07/12 | 326 | 330 | 323 | 325 | 916,000 |
2004/07/09 | 318 | 327 | 317 | 323 | 1,407,000 |
2004/07/08 | 322 | 326 | 315 | 317 | 1,433,000 |
2004/07/07 | 315 | 323 | 313 | 322 | 1,542,000 |
2004/07/06 | 326 | 333 | 321 | 323 | 3,076,000 |
2004/07/05 | 335 | 337 | 325 | 327 | 1,530,000 |
2004/07/02 | 332 | 342 | 325 | 339 | 4,300,000 |
2004/07/01 | 333 | 342 | 330 | 337 | 10,576,000 |
2004/06/30 | 330 | 331 | 327 | 329 | 847,000 |
2004/06/29 | 331 | 333 | 325 | 332 | 1,797,000 |
2004/06/28 | 327 | 336 | 326 | 336 | 6,370,000 |
2004/06/25 | 321 | 325 | 318 | 322 | 1,502,000 |
2004/06/24 | 317 | 324 | 316 | 320 | 676,000 |
2004/06/23 | 320 | 321 | 315 | 315 | 712,000 |
2004/06/22 | 321 | 324 | 317 | 320 | 945,000 |
2004/06/21 | 316 | 326 | 316 | 326 | 1,544,000 |
2004/06/18 | 323 | 324 | 315 | 318 | 993,000 |
2004/06/17 | 321 | 328 | 320 | 324 | 2,135,000 |
2004/06/16 | 319 | 322 | 318 | 320 | 1,270,000 |
2004/06/15 | 318 | 319 | 313 | 318 | 1,083,000 |
2004/06/14 | 325 | 328 | 320 | 321 | 1,366,000 |
2004/06/11 | 320 | 328 | 315 | 325 | 4,439,000 |
2004/06/10 | 308 | 320 | 304 | 318 | 3,876,000 |
2004/06/09 | 279 | 318 | 277 | 318 | 4,281,000 |
2004/06/08 | 281 | 281 | 277 | 280 | 239,000 |
2004/06/07 | 277 | 279 | 274 | 275 | 358,000 |
2004/06/04 | 271 | 277 | 270 | 271 | 263,000 |
2004/06/03 | 282 | 284 | 270 | 271 | 524,000 |
2004/06/02 | 283 | 283 | 277 | 279 | 287,000 |
2004/06/01 | 279 | 282 | 277 | 281 | 407,000 |
2004/05/31 | 281 | 282 | 276 | 280 | 414,000 |
2004/05/28 | 286 | 288 | 281 | 283 | 419,000 |
2004/05/27 | 286 | 287 | 282 | 285 | 366,000 |
2004/05/26 | 287 | 289 | 282 | 285 | 282,000 |
2004/05/25 | 285 | 285 | 280 | 282 | 398,000 |
2004/05/24 | 294 | 298 | 287 | 287 | 808,000 |
2004/05/21 | 276 | 292 | 276 | 291 | 1,827,000 |
2004/05/20 | 276 | 283 | 267 | 273 | 1,344,000 |
2004/05/19 | 264 | 272 | 263 | 271 | 956,000 |
2004/05/18 | 241 | 254 | 241 | 252 | 1,746,000 |
2004/05/17 | 265 | 265 | 244 | 246 | 1,079,000 |
2004/05/14 | 271 | 274 | 262 | 267 | 897,000 |
2004/05/13 | 278 | 282 | 270 | 272 | 812,000 |
2004/05/12 | 278 | 282 | 276 | 282 | 1,104,000 |
2004/05/11 | 260 | 278 | 260 | 273 | 1,162,000 |
2004/05/10 | 290 | 298 | 260 | 267 | 1,478,000 |
2004/05/07 | 303 | 307 | 299 | 300 | 1,111,000 |
2004/05/06 | 316 | 316 | 308 | 308 | 489,000 |
2004/04/30 | 317 | 317 | 311 | 315 | 658,000 |
2004/04/28 | 323 | 325 | 321 | 321 | 439,000 |
2004/04/27 | 327 | 328 | 321 | 322 | 535,000 |
2004/04/26 | 330 | 330 | 325 | 326 | 517,000 |
2004/04/23 | 333 | 333 | 326 | 328 | 1,204,000 |
2004/04/22 | 331 | 336 | 327 | 329 | 3,179,000 |
2004/04/21 | 319 | 324 | 316 | 323 | 620,000 |
2004/04/20 | 315 | 322 | 311 | 320 | 639,000 |
2004/04/19 | 322 | 323 | 307 | 313 | 843,000 |
2004/04/16 | 322 | 325 | 321 | 321 | 467,000 |
2004/04/15 | 333 | 333 | 320 | 321 | 1,124,000 |
2004/04/14 | 325 | 332 | 325 | 328 | 1,104,000 |
2004/04/13 | 332 | 333 | 328 | 328 | 718,000 |
2004/04/12 | 327 | 333 | 327 | 329 | 530,000 |
2004/04/09 | 328 | 332 | 326 | 326 | 1,302,000 |
2004/04/08 | 330 | 338 | 329 | 336 | 1,392,000 |
2004/04/07 | 336 | 336 | 330 | 330 | 1,206,000 |
2004/04/06 | 343 | 343 | 330 | 337 | 1,743,000 |
2004/04/05 | 337 | 344 | 336 | 344 | 3,640,000 |
2004/04/02 | 340 | 341 | 333 | 334 | 4,244,000 |
2004/04/01 | 329 | 334 | 327 | 333 | 2,545,000 |
2004/03/31 | 327 | 328 | 322 | 328 | 1,043,000 |
2004/03/30 | 329 | 329 | 321 | 324 | 882,000 |
2004/03/29 | 328 | 329 | 325 | 327 | 918,000 |
2004/03/26 | 330 | 330 | 325 | 326 | 1,180,000 |
2004/03/25 | 318 | 324 | 317 | 323 | 1,553,000 |
2004/03/24 | 318 | 318 | 314 | 315 | 683,000 |
2004/03/23 | 315 | 317 | 310 | 316 | 548,000 |
2004/03/22 | 317 | 320 | 313 | 319 | 518,000 |
2004/03/19 | 314 | 319 | 311 | 315 | 663,000 |
2004/03/18 | 325 | 325 | 312 | 314 | 1,031,000 |
2004/03/17 | 316 | 323 | 316 | 323 | 721,000 |
2004/03/16 | 316 | 319 | 314 | 317 | 513,000 |
2004/03/15 | 321 | 323 | 318 | 321 | 678,000 |
2004/03/12 | 310 | 319 | 310 | 319 | 1,030,000 |
2004/03/11 | 315 | 322 | 315 | 318 | 867,000 |
2004/03/10 | 327 | 328 | 321 | 325 | 652,000 |
2004/03/09 | 326 | 328 | 323 | 326 | 1,346,000 |
2004/03/08 | 322 | 334 | 320 | 330 | 3,130,000 |
2004/03/05 | 328 | 330 | 315 | 321 | 1,877,000 |
2004/03/04 | 313 | 330 | 313 | 327 | 4,571,000 |
2004/03/03 | 311 | 314 | 310 | 313 | 1,392,000 |
2004/03/02 | 313 | 314 | 308 | 312 | 899,000 |
2004/03/01 | 308 | 314 | 307 | 311 | 1,872,000 |
2004/02/27 | 299 | 305 | 299 | 305 | 1,055,000 |
2004/02/26 | 298 | 299 | 297 | 298 | 557,000 |
2004/02/25 | 296 | 299 | 296 | 297 | 752,000 |
2004/02/24 | 302 | 302 | 296 | 296 | 593,000 |
2004/02/23 | 299 | 303 | 298 | 302 | 635,000 |
2004/02/20 | 303 | 303 | 299 | 300 | 726,000 |
2004/02/19 | 307 | 308 | 301 | 303 | 841,000 |
2004/02/18 | 314 | 315 | 304 | 305 | 1,985,000 |
2004/02/17 | 308 | 322 | 307 | 310 | 3,450,000 |
2004/02/16 | 307 | 309 | 303 | 307 | 1,393,000 |
2004/02/13 | 300 | 307 | 298 | 305 | 1,498,000 |
2004/02/12 | 300 | 303 | 297 | 299 | 610,000 |
2004/02/10 | 302 | 303 | 295 | 298 | 785,000 |
2004/02/09 | 312 | 312 | 302 | 303 | 810,000 |
2004/02/06 | 306 | 307 | 302 | 303 | 715,000 |
2004/02/05 | 303 | 312 | 299 | 301 | 1,701,000 |
2004/02/04 | 316 | 319 | 303 | 303 | 1,118,000 |
2004/02/03 | 329 | 329 | 314 | 316 | 1,284,000 |
2004/02/02 | 324 | 335 | 322 | 324 | 1,459,000 |
2004/01/30 | 317 | 329 | 315 | 324 | 1,214,000 |
2004/01/29 | 319 | 322 | 315 | 317 | 1,090,000 |
2004/01/28 | 320 | 326 | 319 | 323 | 762,000 |
2004/01/27 | 338 | 338 | 326 | 326 | 857,000 |
2004/01/26 | 338 | 344 | 331 | 333 | 1,312,000 |
2004/01/23 | 337 | 339 | 333 | 336 | 922,000 |
2004/01/22 | 343 | 345 | 336 | 339 | 1,154,000 |
2004/01/21 | 340 | 348 | 337 | 346 | 1,455,000 |
2004/01/20 | 347 | 348 | 341 | 341 | 1,081,000 |
2004/01/19 | 350 | 350 | 341 | 344 | 1,643,000 |
2004/01/16 | 349 | 352 | 346 | 349 | 3,166,000 |
2004/01/15 | 357 | 364 | 344 | 345 | 16,752,000 |
2004/01/14 | 325 | 337 | 322 | 336 | 4,661,000 |
2004/01/13 | 327 | 328 | 320 | 324 | 1,778,000 |
2004/01/09 | 321 | 332 | 316 | 330 | 3,424,000 |
2004/01/08 | 324 | 327 | 317 | 318 | 3,385,000 |
2004/01/07 | 308 | 323 | 308 | 321 | 8,055,000 |
2004/01/06 | 291 | 310 | 285 | 307 | 6,565,000 |
2004/01/05 | 293 | 293 | 287 | 289 | 567,000 |