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 |
|---|---|---|---|---|---|
| 2009/12/30 | 180 | 180 | 177 | 177 | 191,000 |
| 2009/12/29 | 180 | 180 | 177 | 180 | 211,000 |
| 2009/12/28 | 178 | 183 | 178 | 180 | 292,000 |
| 2009/12/25 | 180 | 180 | 175 | 178 | 357,000 |
| 2009/12/24 | 182 | 183 | 179 | 180 | 603,000 |
| 2009/12/22 | 171 | 180 | 171 | 178 | 587,000 |
| 2009/12/21 | 176 | 176 | 169 | 171 | 390,000 |
| 2009/12/18 | 178 | 178 | 174 | 175 | 320,000 |
| 2009/12/17 | 179 | 180 | 177 | 178 | 277,000 |
| 2009/12/16 | 180 | 182 | 178 | 179 | 203,000 |
| 2009/12/15 | 177 | 181 | 176 | 179 | 254,000 |
| 2009/12/14 | 183 | 183 | 178 | 181 | 203,000 |
| 2009/12/11 | 181 | 184 | 177 | 183 | 430,000 |
| 2009/12/10 | 181 | 184 | 179 | 182 | 473,000 |
| 2009/12/09 | 188 | 188 | 179 | 180 | 323,000 |
| 2009/12/08 | 191 | 191 | 188 | 189 | 236,000 |
| 2009/12/07 | 198 | 199 | 194 | 194 | 242,000 |
| 2009/12/04 | 198 | 199 | 194 | 196 | 246,000 |
| 2009/12/03 | 188 | 201 | 188 | 201 | 298,000 |
| 2009/12/02 | 183 | 190 | 183 | 189 | 150,000 |
| 2009/12/01 | 180 | 186 | 179 | 186 | 224,000 |
| 2009/11/30 | 178 | 183 | 176 | 183 | 398,000 |
| 2009/11/27 | 179 | 183 | 176 | 177 | 381,000 |
| 2009/11/26 | 184 | 191 | 182 | 184 | 368,000 |
| 2009/11/25 | 187 | 193 | 180 | 184 | 419,000 |
| 2009/11/24 | 189 | 194 | 187 | 188 | 556,000 |
| 2009/11/20 | 171 | 192 | 171 | 192 | 901,000 |
| 2009/11/19 | 177 | 179 | 173 | 177 | 777,000 |
| 2009/11/18 | 186 | 187 | 177 | 181 | 721,000 |
| 2009/11/17 | 196 | 199 | 186 | 187 | 619,000 |
| 2009/11/16 | 206 | 207 | 195 | 197 | 464,000 |
| 2009/11/13 | 205 | 211 | 205 | 206 | 250,000 |
| 2009/11/12 | 208 | 209 | 205 | 207 | 188,000 |
| 2009/11/11 | 208 | 211 | 206 | 206 | 156,000 |
| 2009/11/10 | 208 | 213 | 208 | 210 | 191,000 |
| 2009/11/09 | 208 | 209 | 206 | 206 | 148,000 |
| 2009/11/06 | 211 | 212 | 209 | 210 | 146,000 |
| 2009/11/05 | 213 | 213 | 207 | 211 | 223,000 |
| 2009/11/04 | 210 | 212 | 209 | 211 | 179,000 |
| 2009/11/02 | 211 | 213 | 210 | 212 | 194,000 |
| 2009/10/30 | 216 | 219 | 211 | 219 | 356,000 |
| 2009/10/29 | 212 | 216 | 207 | 213 | 528,000 |
| 2009/10/28 | 221 | 221 | 213 | 216 | 401,000 |
| 2009/10/27 | 225 | 226 | 220 | 221 | 346,000 |
| 2009/10/26 | 224 | 229 | 224 | 228 | 428,000 |
| 2009/10/23 | 221 | 225 | 221 | 224 | 409,000 |
| 2009/10/22 | 220 | 222 | 218 | 222 | 260,000 |
| 2009/10/21 | 222 | 223 | 220 | 221 | 199,000 |
| 2009/10/20 | 224 | 225 | 221 | 223 | 260,000 |
| 2009/10/19 | 218 | 223 | 218 | 223 | 258,000 |
| 2009/10/16 | 226 | 226 | 220 | 221 | 191,000 |
| 2009/10/15 | 227 | 228 | 221 | 226 | 429,000 |
| 2009/10/14 | 235 | 235 | 222 | 224 | 444,000 |
| 2009/10/13 | 235 | 237 | 234 | 235 | 264,000 |
| 2009/10/09 | 231 | 234 | 228 | 232 | 289,000 |
| 2009/10/08 | 225 | 232 | 223 | 227 | 372,000 |
| 2009/10/07 | 222 | 228 | 219 | 228 | 588,000 |
| 2009/10/06 | 221 | 224 | 215 | 217 | 543,000 |
| 2009/10/05 | 229 | 229 | 217 | 220 | 440,000 |
| 2009/10/02 | 227 | 229 | 222 | 227 | 1,253,000 |
| 2009/10/01 | 242 | 245 | 233 | 236 | 1,481,000 |
| 2009/09/30 | 246 | 250 | 243 | 247 | 840,000 |
| 2009/09/29 | 249 | 252 | 246 | 250 | 824,000 |
| 2009/09/28 | 254 | 254 | 245 | 247 | 1,044,000 |
| 2009/09/25 | 257 | 259 | 252 | 255 | 757,000 |
| 2009/09/24 | 253 | 261 | 253 | 261 | 353,000 |
| 2009/09/18 | 255 | 256 | 247 | 253 | 463,000 |
| 2009/09/17 | 261 | 261 | 256 | 258 | 321,000 |
| 2009/09/16 | 260 | 263 | 257 | 260 | 498,000 |
| 2009/09/15 | 261 | 265 | 255 | 258 | 444,000 |
| 2009/09/14 | 266 | 267 | 262 | 263 | 644,000 |
| 2009/09/11 | 271 | 279 | 266 | 270 | 3,579,000 |
| 2009/09/10 | 249 | 272 | 249 | 267 | 2,421,000 |
| 2009/09/09 | 254 | 255 | 245 | 249 | 470,000 |
| 2009/09/08 | 250 | 256 | 249 | 255 | 790,000 |
| 2009/09/07 | 242 | 251 | 242 | 247 | 1,600,000 |
| 2009/09/04 | 244 | 247 | 235 | 242 | 1,549,000 |
| 2009/09/03 | 248 | 253 | 244 | 248 | 411,000 |
| 2009/09/02 | 251 | 256 | 249 | 250 | 651,000 |
| 2009/09/01 | 245 | 258 | 244 | 256 | 1,829,000 |
| 2009/08/31 | 251 | 253 | 244 | 247 | 1,022,000 |
| 2009/08/28 | 262 | 264 | 245 | 250 | 4,849,000 |
| 2009/08/27 | 230 | 233 | 228 | 232 | 407,000 |
| 2009/08/26 | 225 | 230 | 225 | 230 | 326,000 |
| 2009/08/25 | 225 | 227 | 225 | 225 | 122,000 |
| 2009/08/24 | 226 | 229 | 225 | 229 | 225,000 |
| 2009/08/21 | 227 | 228 | 221 | 225 | 165,000 |
| 2009/08/20 | 225 | 230 | 224 | 229 | 165,000 |
| 2009/08/19 | 228 | 231 | 224 | 227 | 190,000 |
| 2009/08/18 | 227 | 232 | 227 | 231 | 175,000 |
| 2009/08/17 | 236 | 236 | 230 | 232 | 207,000 |
| 2009/08/14 | 234 | 236 | 234 | 236 | 197,000 |
| 2009/08/13 | 237 | 237 | 234 | 236 | 148,000 |
| 2009/08/12 | 236 | 239 | 234 | 238 | 240,000 |
| 2009/08/11 | 236 | 237 | 231 | 237 | 174,000 |
| 2009/08/10 | 239 | 239 | 234 | 237 | 281,000 |
| 2009/08/07 | 239 | 240 | 230 | 235 | 544,000 |
| 2009/08/06 | 240 | 247 | 239 | 241 | 852,000 |
| 2009/08/05 | 239 | 250 | 236 | 242 | 1,833,000 |
| 2009/08/04 | 241 | 243 | 237 | 239 | 490,000 |
| 2009/08/03 | 240 | 241 | 238 | 240 | 434,000 |
| 2009/07/31 | 237 | 237 | 232 | 235 | 239,000 |
| 2009/07/30 | 237 | 237 | 231 | 236 | 218,000 |
| 2009/07/29 | 232 | 236 | 230 | 236 | 225,000 |
| 2009/07/28 | 238 | 238 | 234 | 235 | 232,000 |
| 2009/07/27 | 237 | 242 | 237 | 238 | 471,000 |
| 2009/07/24 | 241 | 242 | 233 | 235 | 408,000 |
| 2009/07/23 | 234 | 242 | 232 | 236 | 690,000 |
| 2009/07/22 | 226 | 242 | 226 | 238 | 1,456,000 |
| 2009/07/21 | 221 | 227 | 218 | 226 | 750,000 |
| 2009/07/17 | 216 | 217 | 211 | 216 | 288,000 |
| 2009/07/16 | 220 | 220 | 212 | 212 | 315,000 |
| 2009/07/15 | 211 | 212 | 209 | 211 | 281,000 |
| 2009/07/14 | 206 | 219 | 205 | 209 | 620,000 |
| 2009/07/13 | 215 | 216 | 200 | 202 | 395,000 |
| 2009/07/10 | 222 | 222 | 216 | 216 | 264,000 |
| 2009/07/09 | 221 | 223 | 218 | 220 | 321,000 |
| 2009/07/08 | 232 | 234 | 225 | 227 | 443,000 |
| 2009/07/07 | 239 | 245 | 233 | 235 | 332,000 |
| 2009/07/06 | 245 | 246 | 235 | 239 | 641,000 |
| 2009/07/03 | 236 | 251 | 233 | 247 | 2,232,000 |
| 2009/07/02 | 229 | 236 | 222 | 235 | 846,000 |
| 2009/07/01 | 228 | 228 | 226 | 226 | 247,000 |
| 2009/06/30 | 229 | 229 | 224 | 225 | 195,000 |
| 2009/06/29 | 229 | 230 | 225 | 226 | 259,000 |
| 2009/06/26 | 229 | 229 | 224 | 226 | 168,000 |
| 2009/06/25 | 223 | 227 | 221 | 224 | 224,000 |
| 2009/06/24 | 228 | 229 | 216 | 220 | 577,000 |
| 2009/06/23 | 229 | 230 | 227 | 227 | 190,000 |
| 2009/06/22 | 231 | 234 | 228 | 231 | 276,000 |
| 2009/06/19 | 234 | 235 | 230 | 231 | 482,000 |
| 2009/06/18 | 236 | 236 | 231 | 234 | 349,000 |
| 2009/06/17 | 227 | 238 | 227 | 237 | 466,000 |
| 2009/06/16 | 237 | 238 | 228 | 230 | 461,000 |
| 2009/06/15 | 242 | 243 | 238 | 240 | 633,000 |
| 2009/06/12 | 236 | 237 | 233 | 234 | 532,000 |
| 2009/06/11 | 239 | 240 | 235 | 238 | 373,000 |
| 2009/06/10 | 233 | 239 | 233 | 238 | 420,000 |
| 2009/06/09 | 237 | 240 | 233 | 233 | 400,000 |
| 2009/06/08 | 243 | 244 | 236 | 237 | 525,000 |
| 2009/06/05 | 246 | 246 | 236 | 238 | 597,000 |
| 2009/06/04 | 242 | 247 | 239 | 244 | 1,619,000 |
| 2009/06/03 | 235 | 243 | 234 | 243 | 1,847,000 |
| 2009/06/02 | 235 | 239 | 231 | 233 | 1,317,000 |
| 2009/06/01 | 235 | 235 | 231 | 231 | 675,000 |
| 2009/05/29 | 235 | 236 | 231 | 231 | 1,102,000 |
| 2009/05/28 | 229 | 235 | 224 | 231 | 1,128,000 |
| 2009/05/27 | 238 | 240 | 228 | 229 | 2,460,000 |
| 2009/05/26 | 220 | 235 | 217 | 232 | 4,210,000 |
| 2009/05/25 | 208 | 209 | 205 | 208 | 148,000 |
| 2009/05/22 | 203 | 206 | 203 | 205 | 118,000 |
| 2009/05/21 | 209 | 210 | 206 | 206 | 196,000 |
| 2009/05/20 | 208 | 212 | 207 | 210 | 170,000 |
| 2009/05/19 | 208 | 208 | 205 | 206 | 160,000 |
| 2009/05/18 | 212 | 213 | 202 | 205 | 249,000 |
| 2009/05/15 | 212 | 220 | 210 | 211 | 252,000 |
| 2009/05/14 | 214 | 214 | 208 | 209 | 151,000 |
| 2009/05/13 | 216 | 216 | 212 | 214 | 122,000 |
| 2009/05/12 | 219 | 220 | 214 | 214 | 208,000 |
| 2009/05/11 | 221 | 223 | 217 | 218 | 260,000 |
| 2009/05/08 | 219 | 219 | 215 | 218 | 201,000 |
| 2009/05/07 | 213 | 219 | 213 | 218 | 241,000 |
| 2009/05/01 | 211 | 215 | 208 | 209 | 177,000 |
| 2009/04/30 | 208 | 216 | 208 | 211 | 156,000 |
| 2009/04/28 | 214 | 218 | 204 | 207 | 344,000 |
| 2009/04/27 | 222 | 225 | 213 | 214 | 326,000 |
| 2009/04/24 | 227 | 227 | 220 | 221 | 269,000 |
| 2009/04/23 | 229 | 229 | 218 | 224 | 437,000 |
| 2009/04/22 | 227 | 230 | 224 | 227 | 510,000 |
| 2009/04/21 | 227 | 228 | 223 | 226 | 319,000 |
| 2009/04/20 | 225 | 234 | 222 | 234 | 532,000 |
| 2009/04/17 | 220 | 225 | 220 | 223 | 237,000 |
| 2009/04/16 | 221 | 221 | 218 | 219 | 269,000 |
| 2009/04/15 | 220 | 220 | 217 | 220 | 171,000 |
| 2009/04/14 | 223 | 224 | 215 | 220 | 340,000 |
| 2009/04/13 | 222 | 224 | 219 | 223 | 211,000 |
| 2009/04/10 | 229 | 229 | 221 | 222 | 212,000 |
| 2009/04/09 | 220 | 227 | 220 | 225 | 373,000 |
| 2009/04/08 | 225 | 225 | 218 | 221 | 300,000 |
| 2009/04/07 | 226 | 226 | 224 | 225 | 105,000 |
| 2009/04/06 | 225 | 231 | 223 | 226 | 348,000 |
| 2009/04/03 | 238 | 239 | 223 | 224 | 468,000 |
| 2009/04/02 | 227 | 234 | 226 | 234 | 591,000 |
| 2009/04/01 | 221 | 222 | 216 | 222 | 401,000 |
| 2009/03/31 | 220 | 228 | 216 | 217 | 603,000 |
| 2009/03/30 | 242 | 244 | 222 | 222 | 680,000 |
| 2009/03/27 | 241 | 245 | 240 | 240 | 452,000 |
| 2009/03/26 | 244 | 244 | 239 | 243 | 464,000 |
| 2009/03/25 | 239 | 242 | 237 | 242 | 786,000 |
| 2009/03/24 | 245 | 247 | 235 | 236 | 739,000 |
| 2009/03/23 | 248 | 251 | 238 | 244 | 602,000 |
| 2009/03/19 | 264 | 264 | 250 | 253 | 502,000 |
| 2009/03/18 | 281 | 281 | 258 | 259 | 681,000 |
| 2009/03/17 | 283 | 283 | 271 | 276 | 514,000 |
| 2009/03/16 | 276 | 283 | 273 | 279 | 450,000 |
| 2009/03/13 | 281 | 281 | 268 | 271 | 629,000 |
| 2009/03/12 | 278 | 283 | 273 | 278 | 534,000 |
| 2009/03/11 | 283 | 286 | 272 | 283 | 481,000 |
| 2009/03/10 | 283 | 288 | 278 | 283 | 508,000 |
| 2009/03/09 | 281 | 291 | 281 | 283 | 414,000 |
| 2009/03/06 | 280 | 290 | 280 | 286 | 489,000 |
| 2009/03/05 | 292 | 294 | 284 | 294 | 697,000 |
| 2009/03/04 | 262 | 289 | 260 | 288 | 749,000 |
| 2009/03/03 | 260 | 274 | 256 | 271 | 614,000 |
| 2009/03/02 | 276 | 276 | 263 | 266 | 451,000 |
| 2009/02/27 | 265 | 277 | 256 | 275 | 761,000 |
| 2009/02/26 | 259 | 263 | 254 | 260 | 345,000 |
| 2009/02/25 | 260 | 262 | 251 | 259 | 301,000 |
| 2009/02/24 | 229 | 255 | 229 | 255 | 286,000 |
| 2009/02/23 | 236 | 238 | 233 | 236 | 258,000 |
| 2009/02/20 | 266 | 266 | 245 | 246 | 417,000 |
| 2009/02/19 | 278 | 283 | 271 | 276 | 286,000 |
| 2009/02/18 | 262 | 276 | 262 | 273 | 225,000 |
| 2009/02/17 | 273 | 273 | 265 | 267 | 123,000 |
| 2009/02/16 | 271 | 273 | 264 | 270 | 204,000 |
| 2009/02/13 | 258 | 264 | 258 | 261 | 185,000 |
| 2009/02/12 | 248 | 260 | 248 | 258 | 189,000 |
| 2009/02/10 | 258 | 263 | 254 | 256 | 394,000 |
| 2009/02/09 | 257 | 264 | 256 | 259 | 451,000 |
| 2009/02/06 | 272 | 272 | 258 | 259 | 101,000 |
| 2009/02/05 | 268 | 271 | 263 | 267 | 141,000 |
| 2009/02/04 | 259 | 274 | 258 | 272 | 187,000 |
| 2009/02/03 | 261 | 266 | 256 | 257 | 149,000 |
| 2009/02/02 | 271 | 271 | 256 | 262 | 183,000 |
| 2009/01/30 | 276 | 278 | 269 | 273 | 283,000 |
| 2009/01/29 | 289 | 289 | 278 | 281 | 217,000 |
| 2009/01/28 | 282 | 286 | 275 | 284 | 302,000 |
| 2009/01/27 | 278 | 284 | 275 | 282 | 370,000 |
| 2009/01/26 | 286 | 289 | 280 | 280 | 211,000 |
| 2009/01/23 | 297 | 297 | 285 | 285 | 375,000 |
| 2009/01/22 | 294 | 297 | 285 | 297 | 264,000 |
| 2009/01/21 | 286 | 298 | 286 | 289 | 271,000 |
| 2009/01/20 | 298 | 303 | 294 | 296 | 200,000 |
| 2009/01/19 | 301 | 303 | 298 | 299 | 308,000 |
| 2009/01/16 | 290 | 295 | 288 | 295 | 295,000 |
| 2009/01/15 | 288 | 294 | 282 | 291 | 342,000 |
| 2009/01/14 | 286 | 292 | 284 | 288 | 333,000 |
| 2009/01/13 | 277 | 287 | 275 | 277 | 220,000 |
| 2009/01/09 | 295 | 296 | 286 | 289 | 221,000 |
| 2009/01/08 | 304 | 304 | 288 | 290 | 290,000 |
| 2009/01/07 | 300 | 310 | 299 | 304 | 558,000 |
| 2009/01/06 | 295 | 300 | 291 | 296 | 281,000 |
| 2009/01/05 | 306 | 310 | 296 | 296 | 271,000 |