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 |
|---|---|---|---|---|---|
| 2008/12/30 | 307 | 310 | 304 | 304 | 373,000 |
| 2008/12/29 | 291 | 312 | 289 | 312 | 765,000 |
| 2008/12/26 | 280 | 289 | 276 | 289 | 148,000 |
| 2008/12/25 | 279 | 280 | 274 | 279 | 78,000 |
| 2008/12/24 | 271 | 283 | 271 | 275 | 165,000 |
| 2008/12/22 | 270 | 277 | 265 | 276 | 216,000 |
| 2008/12/19 | 271 | 278 | 268 | 268 | 173,000 |
| 2008/12/18 | 289 | 289 | 273 | 275 | 281,000 |
| 2008/12/17 | 290 | 290 | 272 | 286 | 232,000 |
| 2008/12/16 | 281 | 291 | 281 | 286 | 191,000 |
| 2008/12/15 | 292 | 296 | 287 | 288 | 409,000 |
| 2008/12/12 | 286 | 290 | 270 | 272 | 431,000 |
| 2008/12/11 | 272 | 285 | 272 | 283 | 231,000 |
| 2008/12/10 | 270 | 280 | 270 | 276 | 246,000 |
| 2008/12/09 | 277 | 280 | 270 | 270 | 270,000 |
| 2008/12/08 | 258 | 283 | 252 | 278 | 330,000 |
| 2008/12/05 | 250 | 259 | 241 | 255 | 232,000 |
| 2008/12/04 | 256 | 256 | 249 | 251 | 192,000 |
| 2008/12/03 | 248 | 255 | 241 | 251 | 182,000 |
| 2008/12/02 | 242 | 253 | 236 | 247 | 253,000 |
| 2008/12/01 | 263 | 263 | 246 | 254 | 797,000 |
| 2008/11/28 | 255 | 267 | 251 | 266 | 210,000 |
| 2008/11/27 | 257 | 263 | 254 | 255 | 162,000 |
| 2008/11/26 | 258 | 267 | 253 | 258 | 277,000 |
| 2008/11/25 | 248 | 258 | 245 | 258 | 296,000 |
| 2008/11/21 | 222 | 242 | 216 | 242 | 275,000 |
| 2008/11/20 | 238 | 238 | 223 | 223 | 205,000 |
| 2008/11/19 | 240 | 244 | 227 | 235 | 179,000 |
| 2008/11/18 | 230 | 242 | 229 | 237 | 178,000 |
| 2008/11/17 | 230 | 240 | 229 | 235 | 110,000 |
| 2008/11/14 | 243 | 243 | 228 | 229 | 121,000 |
| 2008/11/13 | 244 | 245 | 229 | 233 | 191,000 |
| 2008/11/12 | 245 | 253 | 242 | 243 | 167,000 |
| 2008/11/11 | 254 | 257 | 245 | 248 | 135,000 |
| 2008/11/10 | 261 | 262 | 248 | 254 | 210,000 |
| 2008/11/07 | 235 | 264 | 235 | 250 | 324,000 |
| 2008/11/06 | 270 | 270 | 245 | 253 | 341,000 |
| 2008/11/05 | 270 | 280 | 265 | 279 | 412,000 |
| 2008/11/04 | 258 | 260 | 244 | 255 | 170,000 |
| 2008/10/31 | 262 | 262 | 235 | 248 | 542,000 |
| 2008/10/30 | 239 | 257 | 233 | 257 | 233,000 |
| 2008/10/29 | 231 | 237 | 222 | 237 | 382,000 |
| 2008/10/28 | 195 | 215 | 189 | 214 | 406,000 |
| 2008/10/27 | 207 | 209 | 195 | 201 | 465,000 |
| 2008/10/24 | 243 | 243 | 212 | 217 | 327,000 |
| 2008/10/23 | 232 | 240 | 215 | 238 | 338,000 |
| 2008/10/22 | 256 | 257 | 242 | 242 | 210,000 |
| 2008/10/21 | 265 | 273 | 259 | 261 | 250,000 |
| 2008/10/20 | 247 | 256 | 246 | 256 | 199,000 |
| 2008/10/17 | 245 | 248 | 236 | 247 | 377,000 |
| 2008/10/16 | 230 | 236 | 221 | 225 | 453,000 |
| 2008/10/15 | 260 | 260 | 226 | 247 | 478,000 |
| 2008/10/14 | 255 | 261 | 255 | 260 | 301,000 |
| 2008/10/10 | 220 | 220 | 205 | 215 | 526,000 |
| 2008/10/09 | 208 | 237 | 208 | 230 | 370,000 |
| 2008/10/08 | 242 | 245 | 211 | 216 | 452,000 |
| 2008/10/07 | 239 | 258 | 228 | 249 | 747,000 |
| 2008/10/06 | 297 | 300 | 241 | 259 | 921,000 |
| 2008/10/03 | 300 | 312 | 299 | 307 | 555,000 |
| 2008/10/02 | 319 | 319 | 305 | 310 | 615,000 |
| 2008/10/01 | 325 | 328 | 313 | 321 | 504,000 |
| 2008/09/30 | 311 | 330 | 307 | 324 | 770,000 |
| 2008/09/29 | 312 | 324 | 312 | 324 | 611,000 |
| 2008/09/26 | 313 | 315 | 306 | 312 | 811,000 |
| 2008/09/25 | 309 | 313 | 306 | 313 | 176,000 |
| 2008/09/24 | 303 | 314 | 300 | 314 | 233,000 |
| 2008/09/22 | 310 | 310 | 305 | 308 | 405,000 |
| 2008/09/19 | 300 | 303 | 294 | 300 | 1,200,000 |
| 2008/09/18 | 292 | 304 | 282 | 297 | 807,000 |
| 2008/09/17 | 289 | 302 | 289 | 297 | 959,000 |
| 2008/09/16 | 278 | 294 | 274 | 282 | 2,305,000 |
| 2008/09/12 | 279 | 296 | 275 | 291 | 663,000 |
| 2008/09/11 | 274 | 281 | 270 | 279 | 353,000 |
| 2008/09/10 | 271 | 281 | 271 | 280 | 312,000 |
| 2008/09/09 | 281 | 281 | 275 | 281 | 493,000 |
| 2008/09/08 | 267 | 282 | 267 | 281 | 346,000 |
| 2008/09/05 | 261 | 274 | 258 | 272 | 1,100,000 |
| 2008/09/04 | 268 | 269 | 263 | 268 | 383,000 |
| 2008/09/03 | 269 | 271 | 267 | 269 | 276,000 |
| 2008/09/02 | 265 | 270 | 264 | 268 | 370,000 |
| 2008/09/01 | 270 | 273 | 265 | 269 | 748,000 |
| 2008/08/29 | 277 | 281 | 276 | 280 | 269,000 |
| 2008/08/28 | 279 | 279 | 275 | 276 | 142,000 |
| 2008/08/27 | 280 | 282 | 279 | 279 | 99,000 |
| 2008/08/26 | 283 | 284 | 278 | 280 | 196,000 |
| 2008/08/25 | 283 | 285 | 278 | 283 | 118,000 |
| 2008/08/22 | 281 | 282 | 277 | 278 | 107,000 |
| 2008/08/21 | 278 | 281 | 278 | 281 | 199,000 |
| 2008/08/20 | 280 | 285 | 279 | 283 | 147,000 |
| 2008/08/19 | 287 | 287 | 280 | 282 | 220,000 |
| 2008/08/18 | 284 | 293 | 284 | 290 | 175,000 |
| 2008/08/15 | 285 | 287 | 284 | 285 | 223,000 |
| 2008/08/14 | 281 | 289 | 281 | 285 | 185,000 |
| 2008/08/13 | 290 | 291 | 285 | 289 | 567,000 |
| 2008/08/12 | 298 | 299 | 292 | 292 | 136,000 |
| 2008/08/11 | 293 | 298 | 292 | 298 | 104,000 |
| 2008/08/08 | 296 | 297 | 284 | 291 | 552,000 |
| 2008/08/07 | 312 | 312 | 299 | 300 | 272,000 |
| 2008/08/06 | 302 | 313 | 300 | 312 | 292,000 |
| 2008/08/05 | 301 | 307 | 295 | 298 | 639,000 |
| 2008/08/04 | 313 | 314 | 303 | 304 | 358,000 |
| 2008/08/01 | 317 | 318 | 313 | 315 | 194,000 |
| 2008/07/31 | 319 | 323 | 314 | 322 | 162,000 |
| 2008/07/30 | 315 | 319 | 313 | 317 | 165,000 |
| 2008/07/29 | 311 | 315 | 307 | 313 | 230,000 |
| 2008/07/28 | 315 | 318 | 314 | 315 | 203,000 |
| 2008/07/25 | 319 | 324 | 314 | 315 | 219,000 |
| 2008/07/24 | 320 | 324 | 318 | 324 | 274,000 |
| 2008/07/23 | 311 | 318 | 311 | 315 | 244,000 |
| 2008/07/22 | 308 | 313 | 307 | 313 | 209,000 |
| 2008/07/18 | 310 | 313 | 304 | 308 | 338,000 |
| 2008/07/17 | 311 | 313 | 308 | 313 | 161,000 |
| 2008/07/16 | 308 | 311 | 307 | 308 | 282,000 |
| 2008/07/15 | 315 | 316 | 311 | 313 | 272,000 |
| 2008/07/14 | 322 | 326 | 311 | 314 | 650,000 |
| 2008/07/11 | 320 | 324 | 317 | 320 | 195,000 |
| 2008/07/10 | 319 | 322 | 312 | 320 | 1,031,000 |
| 2008/07/09 | 320 | 324 | 317 | 318 | 1,284,000 |
| 2008/07/08 | 318 | 322 | 316 | 318 | 219,000 |
| 2008/07/07 | 320 | 325 | 317 | 322 | 171,000 |
| 2008/07/04 | 322 | 322 | 316 | 322 | 182,000 |
| 2008/07/03 | 315 | 324 | 310 | 321 | 567,000 |
| 2008/07/02 | 330 | 330 | 322 | 324 | 362,000 |
| 2008/07/01 | 329 | 334 | 328 | 331 | 230,000 |
| 2008/06/30 | 330 | 332 | 328 | 331 | 307,000 |
| 2008/06/27 | 334 | 336 | 329 | 334 | 343,000 |
| 2008/06/26 | 347 | 350 | 338 | 339 | 402,000 |
| 2008/06/25 | 345 | 350 | 341 | 346 | 278,000 |
| 2008/06/24 | 346 | 349 | 343 | 348 | 285,000 |
| 2008/06/23 | 341 | 353 | 341 | 351 | 317,000 |
| 2008/06/20 | 356 | 357 | 346 | 349 | 439,000 |
| 2008/06/19 | 359 | 361 | 353 | 354 | 638,000 |
| 2008/06/18 | 353 | 367 | 353 | 362 | 1,925,000 |
| 2008/06/17 | 343 | 354 | 342 | 349 | 778,000 |
| 2008/06/16 | 345 | 348 | 342 | 343 | 318,000 |
| 2008/06/13 | 346 | 352 | 341 | 344 | 467,000 |
| 2008/06/12 | 335 | 356 | 334 | 346 | 1,397,000 |
| 2008/06/11 | 326 | 357 | 322 | 341 | 2,917,000 |
| 2008/06/10 | 330 | 331 | 322 | 325 | 1,925,000 |
| 2008/06/09 | 325 | 332 | 322 | 328 | 320,000 |
| 2008/06/06 | 350 | 350 | 335 | 335 | 554,000 |
| 2008/06/05 | 340 | 344 | 338 | 344 | 429,000 |
| 2008/06/04 | 330 | 337 | 330 | 336 | 379,000 |
| 2008/06/03 | 333 | 333 | 328 | 330 | 378,000 |
| 2008/06/02 | 338 | 340 | 329 | 335 | 392,000 |
| 2008/05/30 | 324 | 333 | 323 | 333 | 340,000 |
| 2008/05/29 | 320 | 324 | 318 | 322 | 395,000 |
| 2008/05/28 | 327 | 327 | 314 | 319 | 893,000 |
| 2008/05/27 | 330 | 332 | 320 | 326 | 742,000 |
| 2008/05/26 | 333 | 341 | 331 | 331 | 404,000 |
| 2008/05/23 | 340 | 343 | 336 | 336 | 363,000 |
| 2008/05/22 | 338 | 339 | 331 | 336 | 439,000 |
| 2008/05/21 | 342 | 344 | 339 | 343 | 470,000 |
| 2008/05/20 | 346 | 348 | 345 | 345 | 501,000 |
| 2008/05/19 | 354 | 359 | 347 | 352 | 424,000 |
| 2008/05/16 | 360 | 367 | 355 | 357 | 477,000 |
| 2008/05/15 | 372 | 386 | 353 | 360 | 1,072,000 |
| 2008/05/14 | 364 | 372 | 363 | 372 | 355,000 |
| 2008/05/13 | 356 | 369 | 356 | 367 | 347,000 |
| 2008/05/12 | 358 | 360 | 353 | 356 | 160,000 |
| 2008/05/09 | 367 | 369 | 358 | 358 | 257,000 |
| 2008/05/08 | 357 | 367 | 357 | 365 | 257,000 |
| 2008/05/07 | 363 | 366 | 362 | 362 | 197,000 |
| 2008/05/02 | 361 | 364 | 358 | 363 | 186,000 |
| 2008/05/01 | 359 | 365 | 359 | 360 | 136,000 |
| 2008/04/30 | 363 | 371 | 361 | 364 | 192,000 |
| 2008/04/28 | 364 | 369 | 361 | 365 | 239,000 |
| 2008/04/25 | 359 | 364 | 354 | 364 | 158,000 |
| 2008/04/24 | 359 | 362 | 354 | 354 | 240,000 |
| 2008/04/23 | 364 | 367 | 362 | 363 | 124,000 |
| 2008/04/22 | 370 | 370 | 357 | 365 | 322,000 |
| 2008/04/21 | 370 | 374 | 368 | 371 | 187,000 |
| 2008/04/18 | 375 | 376 | 367 | 372 | 264,000 |
| 2008/04/17 | 373 | 379 | 373 | 378 | 342,000 |
| 2008/04/16 | 372 | 373 | 367 | 370 | 168,000 |
| 2008/04/15 | 367 | 373 | 367 | 371 | 292,000 |
| 2008/04/14 | 368 | 371 | 366 | 367 | 338,000 |
| 2008/04/11 | 363 | 379 | 362 | 379 | 423,000 |
| 2008/04/10 | 378 | 378 | 363 | 363 | 344,000 |
| 2008/04/09 | 379 | 379 | 367 | 376 | 419,000 |
| 2008/04/08 | 377 | 380 | 373 | 374 | 432,000 |
| 2008/04/07 | 378 | 379 | 371 | 375 | 288,000 |
| 2008/04/04 | 380 | 384 | 376 | 378 | 448,000 |
| 2008/04/03 | 388 | 388 | 382 | 385 | 620,000 |
| 2008/04/02 | 383 | 389 | 382 | 387 | 882,000 |
| 2008/04/01 | 380 | 382 | 374 | 380 | 548,000 |
| 2008/03/31 | 376 | 381 | 374 | 380 | 397,000 |
| 2008/03/28 | 380 | 383 | 372 | 381 | 896,000 |
| 2008/03/27 | 371 | 380 | 365 | 379 | 675,000 |
| 2008/03/26 | 365 | 375 | 365 | 372 | 725,000 |
| 2008/03/25 | 371 | 372 | 363 | 368 | 358,000 |
| 2008/03/24 | 363 | 375 | 363 | 368 | 824,000 |
| 2008/03/21 | 355 | 365 | 354 | 362 | 961,000 |
| 2008/03/19 | 345 | 355 | 344 | 354 | 621,000 |
| 2008/03/18 | 332 | 349 | 332 | 344 | 378,000 |
| 2008/03/17 | 339 | 339 | 325 | 334 | 454,000 |
| 2008/03/14 | 349 | 349 | 335 | 344 | 506,000 |
| 2008/03/13 | 334 | 348 | 334 | 341 | 326,000 |
| 2008/03/12 | 344 | 348 | 340 | 344 | 235,000 |
| 2008/03/11 | 323 | 340 | 320 | 337 | 440,000 |
| 2008/03/10 | 330 | 340 | 329 | 336 | 413,000 |
| 2008/03/07 | 335 | 347 | 330 | 339 | 418,000 |
| 2008/03/06 | 330 | 342 | 329 | 338 | 330,000 |
| 2008/03/05 | 327 | 334 | 323 | 328 | 268,000 |
| 2008/03/04 | 325 | 334 | 325 | 332 | 342,000 |
| 2008/03/03 | 331 | 332 | 323 | 325 | 505,000 |
| 2008/02/29 | 338 | 339 | 327 | 339 | 428,000 |
| 2008/02/28 | 346 | 349 | 342 | 345 | 592,000 |
| 2008/02/27 | 351 | 352 | 343 | 347 | 343,000 |
| 2008/02/26 | 359 | 361 | 346 | 346 | 391,000 |
| 2008/02/25 | 350 | 356 | 348 | 354 | 421,000 |
| 2008/02/22 | 348 | 352 | 338 | 350 | 327,000 |
| 2008/02/21 | 351 | 357 | 348 | 356 | 699,000 |
| 2008/02/20 | 348 | 350 | 334 | 341 | 500,000 |
| 2008/02/19 | 355 | 359 | 348 | 352 | 449,000 |
| 2008/02/18 | 355 | 370 | 353 | 358 | 825,000 |
| 2008/02/15 | 336 | 357 | 336 | 351 | 919,000 |
| 2008/02/14 | 341 | 341 | 330 | 336 | 490,000 |
| 2008/02/13 | 339 | 351 | 327 | 328 | 528,000 |
| 2008/02/12 | 319 | 348 | 317 | 340 | 829,000 |
| 2008/02/08 | 331 | 338 | 313 | 321 | 764,000 |
| 2008/02/07 | 358 | 360 | 327 | 327 | 1,114,000 |
| 2008/02/06 | 345 | 364 | 340 | 363 | 1,407,000 |
| 2008/02/05 | 334 | 356 | 334 | 356 | 1,691,000 |
| 2008/02/04 | 330 | 337 | 330 | 336 | 1,307,000 |
| 2008/02/01 | 319 | 328 | 315 | 328 | 1,222,000 |
| 2008/01/31 | 310 | 320 | 309 | 318 | 1,387,000 |
| 2008/01/30 | 306 | 313 | 303 | 310 | 1,178,000 |
| 2008/01/29 | 308 | 308 | 302 | 307 | 737,000 |
| 2008/01/28 | 295 | 302 | 291 | 295 | 1,104,000 |
| 2008/01/25 | 285 | 296 | 285 | 295 | 989,000 |
| 2008/01/24 | 264 | 284 | 264 | 280 | 1,095,000 |
| 2008/01/23 | 254 | 259 | 251 | 259 | 600,000 |
| 2008/01/22 | 241 | 256 | 241 | 247 | 975,000 |
| 2008/01/21 | 252 | 262 | 252 | 254 | 659,000 |
| 2008/01/18 | 235 | 260 | 231 | 257 | 1,191,000 |
| 2008/01/17 | 226 | 239 | 222 | 237 | 896,000 |
| 2008/01/16 | 230 | 239 | 226 | 229 | 852,000 |
| 2008/01/15 | 254 | 255 | 243 | 245 | 702,000 |
| 2008/01/11 | 261 | 262 | 252 | 253 | 510,000 |
| 2008/01/10 | 265 | 266 | 261 | 262 | 239,000 |
| 2008/01/09 | 255 | 264 | 255 | 264 | 344,000 |
| 2008/01/08 | 260 | 262 | 258 | 259 | 361,000 |
| 2008/01/07 | 257 | 262 | 253 | 259 | 440,000 |
| 2008/01/04 | 275 | 275 | 263 | 263 | 504,000 |