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 |
|---|---|---|---|---|---|
| 2005/12/30 | 355 | 356 | 353 | 354 | 354,000 |
| 2005/12/29 | 356 | 358 | 354 | 354 | 635,000 |
| 2005/12/28 | 353 | 355 | 350 | 355 | 588,000 |
| 2005/12/27 | 357 | 358 | 352 | 352 | 669,000 |
| 2005/12/26 | 360 | 362 | 357 | 358 | 833,000 |
| 2005/12/22 | 360 | 363 | 356 | 359 | 1,645,000 |
| 2005/12/21 | 362 | 363 | 356 | 359 | 1,383,000 |
| 2005/12/20 | 355 | 362 | 354 | 360 | 1,380,000 |
| 2005/12/19 | 353 | 357 | 351 | 353 | 643,000 |
| 2005/12/16 | 355 | 363 | 355 | 356 | 905,000 |
| 2005/12/15 | 359 | 364 | 357 | 358 | 1,468,000 |
| 2005/12/14 | 371 | 374 | 360 | 361 | 2,583,000 |
| 2005/12/13 | 363 | 367 | 361 | 367 | 1,949,000 |
| 2005/12/12 | 356 | 361 | 356 | 360 | 1,337,000 |
| 2005/12/09 | 353 | 358 | 351 | 355 | 1,041,000 |
| 2005/12/08 | 358 | 358 | 348 | 348 | 1,174,000 |
| 2005/12/07 | 358 | 361 | 356 | 358 | 1,192,000 |
| 2005/12/06 | 356 | 359 | 354 | 354 | 1,446,000 |
| 2005/12/05 | 363 | 363 | 359 | 361 | 1,797,000 |
| 2005/12/02 | 365 | 371 | 359 | 361 | 4,949,000 |
| 2005/12/01 | 355 | 364 | 352 | 361 | 8,762,000 |
| 2005/11/30 | 345 | 352 | 343 | 352 | 1,578,000 |
| 2005/11/29 | 343 | 346 | 341 | 342 | 732,000 |
| 2005/11/28 | 343 | 347 | 342 | 344 | 2,298,000 |
| 2005/11/25 | 343 | 343 | 332 | 339 | 1,230,000 |
| 2005/11/24 | 349 | 349 | 342 | 345 | 856,000 |
| 2005/11/22 | 351 | 353 | 342 | 346 | 1,832,000 |
| 2005/11/21 | 347 | 357 | 345 | 350 | 6,292,000 |
| 2005/11/18 | 350 | 350 | 339 | 340 | 2,196,000 |
| 2005/11/17 | 342 | 345 | 340 | 343 | 1,046,000 |
| 2005/11/16 | 336 | 342 | 336 | 341 | 947,000 |
| 2005/11/15 | 343 | 346 | 338 | 342 | 1,295,000 |
| 2005/11/14 | 350 | 351 | 343 | 344 | 1,877,000 |
| 2005/11/11 | 343 | 347 | 340 | 345 | 1,229,000 |
| 2005/11/10 | 349 | 353 | 336 | 342 | 2,596,000 |
| 2005/11/09 | 340 | 353 | 339 | 348 | 6,620,000 |
| 2005/11/08 | 340 | 346 | 336 | 341 | 2,995,000 |
| 2005/11/07 | 339 | 339 | 333 | 338 | 1,751,000 |
| 2005/11/04 | 328 | 340 | 326 | 339 | 4,049,000 |
| 2005/11/02 | 326 | 326 | 323 | 323 | 1,099,000 |
| 2005/11/01 | 321 | 326 | 321 | 326 | 748,000 |
| 2005/10/31 | 323 | 324 | 321 | 322 | 561,000 |
| 2005/10/28 | 322 | 322 | 317 | 320 | 644,000 |
| 2005/10/27 | 323 | 323 | 321 | 322 | 771,000 |
| 2005/10/26 | 324 | 325 | 321 | 322 | 785,000 |
| 2005/10/25 | 318 | 321 | 317 | 319 | 697,000 |
| 2005/10/24 | 321 | 322 | 316 | 319 | 724,000 |
| 2005/10/21 | 311 | 328 | 311 | 324 | 2,857,000 |
| 2005/10/20 | 317 | 318 | 314 | 315 | 598,000 |
| 2005/10/19 | 317 | 318 | 315 | 315 | 497,000 |
| 2005/10/18 | 321 | 322 | 317 | 317 | 533,000 |
| 2005/10/17 | 321 | 324 | 319 | 321 | 517,000 |
| 2005/10/14 | 324 | 326 | 321 | 321 | 532,000 |
| 2005/10/13 | 325 | 326 | 321 | 324 | 671,000 |
| 2005/10/12 | 325 | 333 | 325 | 327 | 1,658,000 |
| 2005/10/11 | 321 | 326 | 320 | 324 | 771,000 |
| 2005/10/07 | 318 | 325 | 317 | 321 | 1,366,000 |
| 2005/10/06 | 321 | 326 | 317 | 317 | 2,120,000 |
| 2005/10/05 | 340 | 340 | 333 | 333 | 2,444,000 |
| 2005/10/04 | 338 | 345 | 335 | 343 | 8,255,000 |
| 2005/10/03 | 325 | 337 | 324 | 336 | 7,923,000 |
| 2005/09/30 | 323 | 324 | 321 | 322 | 1,190,000 |
| 2005/09/29 | 323 | 325 | 321 | 322 | 1,204,000 |
| 2005/09/28 | 322 | 323 | 320 | 322 | 1,514,000 |
| 2005/09/27 | 323 | 326 | 320 | 323 | 1,894,000 |
| 2005/09/26 | 319 | 323 | 318 | 320 | 1,085,000 |
| 2005/09/22 | 318 | 318 | 314 | 318 | 745,000 |
| 2005/09/21 | 320 | 324 | 318 | 319 | 1,784,000 |
| 2005/09/20 | 316 | 321 | 314 | 321 | 2,097,000 |
| 2005/09/16 | 316 | 317 | 313 | 315 | 643,000 |
| 2005/09/15 | 315 | 316 | 313 | 316 | 738,000 |
| 2005/09/14 | 312 | 317 | 311 | 316 | 979,000 |
| 2005/09/13 | 313 | 314 | 312 | 313 | 490,000 |
| 2005/09/12 | 316 | 316 | 310 | 312 | 1,030,000 |
| 2005/09/09 | 309 | 314 | 309 | 313 | 1,626,000 |
| 2005/09/08 | 310 | 310 | 307 | 309 | 1,055,000 |
| 2005/09/07 | 309 | 312 | 306 | 308 | 1,671,000 |
| 2005/09/06 | 311 | 312 | 308 | 308 | 552,000 |
| 2005/09/05 | 311 | 311 | 309 | 310 | 644,000 |
| 2005/09/02 | 312 | 313 | 310 | 312 | 512,000 |
| 2005/09/01 | 313 | 315 | 311 | 311 | 769,000 |
| 2005/08/31 | 313 | 313 | 311 | 313 | 379,000 |
| 2005/08/30 | 314 | 315 | 312 | 314 | 647,000 |
| 2005/08/29 | 313 | 313 | 309 | 311 | 586,000 |
| 2005/08/26 | 315 | 315 | 312 | 313 | 640,000 |
| 2005/08/25 | 315 | 315 | 311 | 314 | 1,011,000 |
| 2005/08/24 | 315 | 317 | 313 | 317 | 2,224,000 |
| 2005/08/23 | 311 | 325 | 311 | 322 | 8,410,000 |
| 2005/08/22 | 307 | 309 | 306 | 309 | 564,000 |
| 2005/08/19 | 307 | 308 | 306 | 306 | 451,000 |
| 2005/08/18 | 307 | 308 | 306 | 308 | 522,000 |
| 2005/08/17 | 308 | 309 | 306 | 306 | 628,000 |
| 2005/08/16 | 310 | 310 | 308 | 309 | 474,000 |
| 2005/08/15 | 307 | 309 | 307 | 307 | 297,000 |
| 2005/08/12 | 309 | 310 | 307 | 307 | 363,000 |
| 2005/08/11 | 310 | 311 | 308 | 309 | 466,000 |
| 2005/08/10 | 308 | 310 | 308 | 310 | 621,000 |
| 2005/08/09 | 305 | 307 | 304 | 306 | 477,000 |
| 2005/08/08 | 291 | 300 | 291 | 300 | 497,000 |
| 2005/08/05 | 304 | 306 | 297 | 301 | 696,000 |
| 2005/08/04 | 309 | 310 | 305 | 307 | 509,000 |
| 2005/08/03 | 310 | 313 | 309 | 310 | 581,000 |
| 2005/08/02 | 313 | 313 | 308 | 309 | 692,000 |
| 2005/08/01 | 313 | 315 | 311 | 313 | 776,000 |
| 2005/07/29 | 317 | 317 | 310 | 311 | 847,000 |
| 2005/07/28 | 313 | 320 | 313 | 318 | 2,800,000 |
| 2005/07/27 | 310 | 313 | 310 | 312 | 495,000 |
| 2005/07/26 | 313 | 313 | 310 | 312 | 374,000 |
| 2005/07/25 | 309 | 314 | 309 | 314 | 463,000 |
| 2005/07/22 | 311 | 312 | 308 | 310 | 405,000 |
| 2005/07/21 | 315 | 317 | 312 | 312 | 804,000 |
| 2005/07/20 | 311 | 316 | 308 | 315 | 1,910,000 |
| 2005/07/19 | 309 | 312 | 309 | 310 | 618,000 |
| 2005/07/15 | 310 | 312 | 309 | 310 | 1,189,000 |
| 2005/07/14 | 306 | 310 | 306 | 308 | 392,000 |
| 2005/07/13 | 306 | 308 | 306 | 307 | 280,000 |
| 2005/07/12 | 306 | 308 | 305 | 307 | 467,000 |
| 2005/07/11 | 308 | 309 | 306 | 306 | 384,000 |
| 2005/07/08 | 307 | 308 | 305 | 305 | 485,000 |
| 2005/07/07 | 309 | 310 | 307 | 308 | 416,000 |
| 2005/07/06 | 312 | 312 | 310 | 311 | 382,000 |
| 2005/07/05 | 312 | 314 | 310 | 311 | 617,000 |
| 2005/07/04 | 310 | 315 | 307 | 313 | 1,363,000 |
| 2005/07/01 | 308 | 309 | 306 | 308 | 313,000 |
| 2005/06/30 | 309 | 310 | 307 | 307 | 209,000 |
| 2005/06/29 | 307 | 312 | 307 | 310 | 645,000 |
| 2005/06/28 | 305 | 308 | 305 | 308 | 217,000 |
| 2005/06/27 | 308 | 308 | 304 | 304 | 363,000 |
| 2005/06/24 | 304 | 308 | 304 | 308 | 377,000 |
| 2005/06/23 | 310 | 310 | 308 | 309 | 390,000 |
| 2005/06/22 | 310 | 312 | 306 | 312 | 634,000 |
| 2005/06/21 | 308 | 311 | 308 | 310 | 550,000 |
| 2005/06/20 | 312 | 312 | 308 | 308 | 554,000 |
| 2005/06/17 | 307 | 313 | 307 | 312 | 1,142,000 |
| 2005/06/16 | 310 | 310 | 307 | 307 | 465,000 |
| 2005/06/15 | 310 | 313 | 308 | 309 | 914,000 |
| 2005/06/14 | 307 | 311 | 306 | 310 | 2,158,000 |
| 2005/06/13 | 302 | 307 | 302 | 305 | 927,000 |
| 2005/06/10 | 302 | 302 | 298 | 301 | 361,000 |
| 2005/06/09 | 302 | 304 | 298 | 298 | 438,000 |
| 2005/06/08 | 302 | 305 | 302 | 303 | 380,000 |
| 2005/06/07 | 303 | 304 | 301 | 302 | 492,000 |
| 2005/06/06 | 305 | 305 | 301 | 302 | 633,000 |
| 2005/06/03 | 305 | 308 | 303 | 308 | 523,000 |
| 2005/06/02 | 306 | 307 | 304 | 304 | 564,000 |
| 2005/06/01 | 302 | 308 | 302 | 306 | 896,000 |
| 2005/05/31 | 302 | 304 | 301 | 303 | 454,000 |
| 2005/05/30 | 299 | 302 | 299 | 301 | 917,000 |
| 2005/05/27 | 300 | 300 | 298 | 299 | 617,000 |
| 2005/05/26 | 293 | 297 | 292 | 297 | 805,000 |
| 2005/05/25 | 305 | 308 | 296 | 297 | 3,215,000 |
| 2005/05/24 | 312 | 321 | 309 | 316 | 5,715,000 |
| 2005/05/23 | 303 | 307 | 303 | 307 | 910,000 |
| 2005/05/20 | 304 | 306 | 302 | 303 | 557,000 |
| 2005/05/19 | 305 | 305 | 302 | 304 | 1,146,000 |
| 2005/05/18 | 300 | 302 | 297 | 301 | 1,253,000 |
| 2005/05/17 | 303 | 307 | 295 | 297 | 2,599,000 |
| 2005/05/16 | 303 | 303 | 294 | 295 | 549,000 |
| 2005/05/13 | 305 | 308 | 300 | 302 | 1,043,000 |
| 2005/05/12 | 309 | 311 | 308 | 308 | 411,000 |
| 2005/05/11 | 308 | 312 | 308 | 309 | 505,000 |
| 2005/05/10 | 313 | 318 | 312 | 313 | 889,000 |
| 2005/05/09 | 315 | 315 | 311 | 313 | 536,000 |
| 2005/05/06 | 309 | 312 | 308 | 312 | 467,000 |
| 2005/05/02 | 306 | 307 | 303 | 306 | 405,000 |
| 2005/04/28 | 307 | 307 | 303 | 305 | 463,000 |
| 2005/04/27 | 305 | 309 | 303 | 308 | 584,000 |
| 2005/04/26 | 309 | 309 | 305 | 306 | 313,000 |
| 2005/04/25 | 307 | 310 | 305 | 307 | 502,000 |
| 2005/04/22 | 313 | 314 | 306 | 307 | 1,283,000 |
| 2005/04/21 | 299 | 308 | 299 | 307 | 1,905,000 |
| 2005/04/20 | 318 | 320 | 313 | 314 | 1,302,000 |
| 2005/04/19 | 305 | 316 | 304 | 315 | 2,445,000 |
| 2005/04/18 | 308 | 310 | 300 | 300 | 2,584,000 |
| 2005/04/15 | 322 | 324 | 318 | 320 | 2,647,000 |
| 2005/04/14 | 331 | 333 | 328 | 330 | 4,118,000 |
| 2005/04/13 | 329 | 338 | 327 | 337 | 6,583,000 |
| 2005/04/12 | 330 | 333 | 326 | 328 | 5,528,000 |
| 2005/04/11 | 328 | 329 | 323 | 325 | 4,099,000 |
| 2005/04/08 | 333 | 337 | 331 | 332 | 5,708,000 |
| 2005/04/07 | 343 | 346 | 332 | 335 | 33,721,000 |
| 2005/04/06 | 314 | 321 | 314 | 318 | 9,641,000 |
| 2005/04/05 | 313 | 315 | 307 | 311 | 6,176,000 |
| 2005/04/04 | 292 | 297 | 292 | 296 | 584,000 |
| 2005/04/01 | 294 | 297 | 291 | 296 | 731,000 |
| 2005/03/31 | 295 | 296 | 291 | 296 | 702,000 |
| 2005/03/30 | 297 | 299 | 291 | 292 | 527,000 |
| 2005/03/29 | 304 | 306 | 301 | 301 | 499,000 |
| 2005/03/28 | 300 | 305 | 298 | 302 | 324,000 |
| 2005/03/25 | 308 | 308 | 303 | 306 | 744,000 |
| 2005/03/24 | 312 | 312 | 306 | 306 | 1,180,000 |
| 2005/03/23 | 310 | 312 | 308 | 310 | 1,083,000 |
| 2005/03/22 | 310 | 312 | 309 | 309 | 556,000 |
| 2005/03/18 | 308 | 312 | 308 | 310 | 560,000 |
| 2005/03/17 | 307 | 313 | 306 | 308 | 1,075,000 |
| 2005/03/16 | 307 | 308 | 304 | 306 | 478,000 |
| 2005/03/15 | 312 | 314 | 307 | 308 | 879,000 |
| 2005/03/14 | 314 | 315 | 310 | 311 | 727,000 |
| 2005/03/11 | 315 | 315 | 312 | 313 | 1,272,000 |
| 2005/03/10 | 312 | 319 | 309 | 312 | 3,875,000 |
| 2005/03/09 | 309 | 312 | 308 | 311 | 596,000 |
| 2005/03/08 | 310 | 310 | 306 | 308 | 576,000 |
| 2005/03/07 | 312 | 314 | 311 | 311 | 667,000 |
| 2005/03/04 | 312 | 312 | 310 | 312 | 570,000 |
| 2005/03/03 | 315 | 315 | 312 | 312 | 502,000 |
| 2005/03/02 | 314 | 318 | 313 | 315 | 2,580,000 |
| 2005/03/01 | 311 | 313 | 309 | 312 | 1,020,000 |
| 2005/02/28 | 307 | 311 | 306 | 310 | 778,000 |
| 2005/02/25 | 305 | 306 | 302 | 306 | 544,000 |
| 2005/02/24 | 302 | 305 | 302 | 304 | 371,000 |
| 2005/02/23 | 303 | 303 | 301 | 303 | 462,000 |
| 2005/02/22 | 308 | 309 | 304 | 304 | 645,000 |
| 2005/02/21 | 304 | 308 | 303 | 308 | 657,000 |
| 2005/02/18 | 303 | 305 | 300 | 303 | 890,000 |
| 2005/02/17 | 308 | 308 | 302 | 307 | 953,000 |
| 2005/02/16 | 309 | 314 | 306 | 309 | 1,700,000 |
| 2005/02/15 | 311 | 312 | 309 | 309 | 469,000 |
| 2005/02/14 | 316 | 318 | 309 | 311 | 1,628,000 |
| 2005/02/10 | 312 | 317 | 309 | 315 | 2,516,000 |
| 2005/02/09 | 310 | 313 | 308 | 312 | 1,359,000 |
| 2005/02/08 | 312 | 312 | 307 | 309 | 1,561,000 |
| 2005/02/07 | 305 | 314 | 305 | 312 | 2,498,000 |
| 2005/02/04 | 305 | 305 | 302 | 304 | 596,000 |
| 2005/02/03 | 306 | 308 | 304 | 304 | 960,000 |
| 2005/02/02 | 303 | 306 | 303 | 305 | 1,004,000 |
| 2005/02/01 | 304 | 305 | 302 | 302 | 798,000 |
| 2005/01/31 | 304 | 306 | 304 | 306 | 781,000 |
| 2005/01/28 | 308 | 308 | 304 | 306 | 727,000 |
| 2005/01/27 | 306 | 312 | 304 | 305 | 2,683,000 |
| 2005/01/26 | 306 | 306 | 301 | 304 | 852,000 |
| 2005/01/25 | 305 | 306 | 300 | 303 | 974,000 |
| 2005/01/24 | 305 | 308 | 305 | 305 | 1,101,000 |
| 2005/01/21 | 307 | 309 | 304 | 308 | 1,751,000 |
| 2005/01/20 | 303 | 312 | 303 | 310 | 4,732,000 |
| 2005/01/19 | 309 | 311 | 304 | 304 | 2,387,000 |
| 2005/01/18 | 307 | 307 | 301 | 304 | 2,197,000 |
| 2005/01/17 | 296 | 307 | 295 | 307 | 4,908,000 |
| 2005/01/14 | 284 | 294 | 283 | 294 | 1,555,000 |
| 2005/01/13 | 293 | 293 | 288 | 288 | 681,000 |
| 2005/01/12 | 297 | 297 | 292 | 292 | 1,036,000 |
| 2005/01/11 | 297 | 301 | 295 | 295 | 2,535,000 |
| 2005/01/07 | 295 | 296 | 292 | 294 | 2,153,000 |
| 2005/01/06 | 282 | 296 | 282 | 292 | 3,213,000 |
| 2005/01/05 | 281 | 282 | 279 | 281 | 597,000 |
| 2005/01/04 | 282 | 283 | 280 | 281 | 291,000 |