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 |
|---|---|---|---|---|---|
| 2010/12/30 | 213 | 217 | 208 | 210 | 2,661,000 |
| 2010/12/29 | 193 | 224 | 191 | 221 | 5,145,000 |
| 2010/12/28 | 192 | 193 | 191 | 192 | 51,000 |
| 2010/12/27 | 192 | 193 | 189 | 191 | 144,000 |
| 2010/12/24 | 194 | 194 | 190 | 192 | 59,000 |
| 2010/12/22 | 195 | 195 | 192 | 193 | 141,000 |
| 2010/12/21 | 192 | 198 | 188 | 195 | 201,000 |
| 2010/12/20 | 196 | 198 | 192 | 192 | 137,000 |
| 2010/12/17 | 197 | 198 | 196 | 198 | 234,000 |
| 2010/12/16 | 200 | 201 | 199 | 199 | 283,000 |
| 2010/12/15 | 199 | 200 | 198 | 200 | 307,000 |
| 2010/12/14 | 195 | 197 | 195 | 197 | 191,000 |
| 2010/12/13 | 191 | 195 | 191 | 194 | 322,000 |
| 2010/12/10 | 193 | 194 | 191 | 192 | 484,000 |
| 2010/12/09 | 190 | 192 | 190 | 191 | 217,000 |
| 2010/12/08 | 187 | 190 | 186 | 190 | 237,000 |
| 2010/12/07 | 185 | 187 | 184 | 186 | 177,000 |
| 2010/12/06 | 186 | 188 | 183 | 186 | 201,000 |
| 2010/12/03 | 185 | 188 | 182 | 186 | 493,000 |
| 2010/12/02 | 179 | 182 | 179 | 182 | 156,000 |
| 2010/12/01 | 181 | 181 | 177 | 178 | 146,000 |
| 2010/11/30 | 185 | 185 | 179 | 180 | 297,000 |
| 2010/11/29 | 183 | 189 | 183 | 185 | 483,000 |
| 2010/11/26 | 181 | 182 | 180 | 180 | 291,000 |
| 2010/11/25 | 171 | 179 | 171 | 177 | 239,000 |
| 2010/11/24 | 168 | 172 | 168 | 170 | 162,000 |
| 2010/11/22 | 176 | 176 | 173 | 173 | 313,000 |
| 2010/11/19 | 170 | 170 | 167 | 168 | 147,000 |
| 2010/11/18 | 164 | 167 | 163 | 167 | 118,000 |
| 2010/11/17 | 162 | 164 | 161 | 163 | 137,000 |
| 2010/11/16 | 167 | 167 | 164 | 164 | 100,000 |
| 2010/11/15 | 164 | 166 | 164 | 165 | 64,000 |
| 2010/11/12 | 164 | 165 | 164 | 164 | 104,000 |
| 2010/11/11 | 170 | 170 | 165 | 166 | 122,000 |
| 2010/11/10 | 170 | 172 | 169 | 171 | 101,000 |
| 2010/11/09 | 170 | 172 | 169 | 170 | 77,000 |
| 2010/11/08 | 173 | 173 | 168 | 170 | 102,000 |
| 2010/11/05 | 163 | 169 | 163 | 168 | 124,000 |
| 2010/11/04 | 157 | 164 | 157 | 163 | 135,000 |
| 2010/11/02 | 154 | 157 | 154 | 155 | 82,000 |
| 2010/11/01 | 154 | 157 | 154 | 156 | 140,000 |
| 2010/10/29 | 161 | 161 | 158 | 159 | 117,000 |
| 2010/10/28 | 163 | 165 | 163 | 163 | 146,000 |
| 2010/10/27 | 165 | 165 | 162 | 163 | 79,000 |
| 2010/10/26 | 166 | 166 | 162 | 163 | 139,000 |
| 2010/10/25 | 165 | 169 | 165 | 166 | 108,000 |
| 2010/10/22 | 165 | 168 | 164 | 165 | 110,000 |
| 2010/10/21 | 164 | 170 | 164 | 168 | 107,000 |
| 2010/10/20 | 165 | 166 | 163 | 164 | 109,000 |
| 2010/10/19 | 168 | 170 | 167 | 167 | 48,000 |
| 2010/10/18 | 167 | 171 | 167 | 169 | 82,000 |
| 2010/10/15 | 171 | 172 | 168 | 169 | 101,000 |
| 2010/10/14 | 166 | 172 | 166 | 171 | 119,000 |
| 2010/10/13 | 170 | 171 | 166 | 166 | 92,000 |
| 2010/10/12 | 175 | 175 | 170 | 170 | 80,000 |
| 2010/10/08 | 170 | 174 | 170 | 173 | 106,000 |
| 2010/10/07 | 170 | 173 | 170 | 172 | 155,000 |
| 2010/10/06 | 166 | 169 | 166 | 169 | 82,000 |
| 2010/10/05 | 163 | 168 | 163 | 167 | 114,000 |
| 2010/10/04 | 167 | 167 | 165 | 165 | 79,000 |
| 2010/10/01 | 170 | 170 | 165 | 168 | 174,000 |
| 2010/09/30 | 179 | 180 | 170 | 170 | 302,000 |
| 2010/09/29 | 172 | 174 | 171 | 174 | 85,000 |
| 2010/09/28 | 172 | 173 | 169 | 172 | 103,000 |
| 2010/09/27 | 169 | 172 | 169 | 172 | 89,000 |
| 2010/09/24 | 167 | 170 | 167 | 168 | 90,000 |
| 2010/09/22 | 169 | 170 | 168 | 169 | 51,000 |
| 2010/09/21 | 171 | 172 | 170 | 170 | 73,000 |
| 2010/09/17 | 169 | 171 | 168 | 170 | 110,000 |
| 2010/09/16 | 173 | 173 | 168 | 169 | 88,000 |
| 2010/09/15 | 170 | 175 | 170 | 173 | 160,000 |
| 2010/09/14 | 170 | 170 | 168 | 170 | 30,000 |
| 2010/09/13 | 171 | 173 | 171 | 171 | 57,000 |
| 2010/09/10 | 168 | 172 | 168 | 171 | 212,000 |
| 2010/09/09 | 166 | 168 | 166 | 167 | 27,000 |
| 2010/09/08 | 168 | 168 | 166 | 167 | 37,000 |
| 2010/09/07 | 169 | 174 | 169 | 171 | 96,000 |
| 2010/09/06 | 171 | 173 | 169 | 172 | 77,000 |
| 2010/09/03 | 167 | 171 | 167 | 171 | 53,000 |
| 2010/09/02 | 169 | 169 | 165 | 168 | 68,000 |
| 2010/09/01 | 168 | 169 | 164 | 167 | 76,000 |
| 2010/08/31 | 171 | 171 | 164 | 164 | 161,000 |
| 2010/08/30 | 169 | 172 | 167 | 169 | 113,000 |
| 2010/08/27 | 159 | 166 | 159 | 166 | 137,000 |
| 2010/08/26 | 158 | 161 | 157 | 161 | 184,000 |
| 2010/08/25 | 155 | 158 | 153 | 157 | 240,000 |
| 2010/08/24 | 158 | 160 | 157 | 159 | 171,000 |
| 2010/08/23 | 166 | 167 | 161 | 161 | 110,000 |
| 2010/08/20 | 169 | 171 | 164 | 167 | 134,000 |
| 2010/08/19 | 169 | 172 | 168 | 172 | 49,000 |
| 2010/08/18 | 172 | 172 | 167 | 169 | 97,000 |
| 2010/08/17 | 171 | 171 | 168 | 169 | 60,000 |
| 2010/08/16 | 170 | 173 | 167 | 172 | 263,000 |
| 2010/08/13 | 170 | 170 | 168 | 170 | 71,000 |
| 2010/08/12 | 170 | 170 | 167 | 170 | 182,000 |
| 2010/08/11 | 178 | 178 | 168 | 170 | 246,000 |
| 2010/08/10 | 182 | 183 | 180 | 180 | 113,000 |
| 2010/08/09 | 181 | 183 | 181 | 183 | 30,000 |
| 2010/08/06 | 182 | 188 | 182 | 182 | 140,000 |
| 2010/08/05 | 185 | 185 | 182 | 183 | 47,000 |
| 2010/08/04 | 187 | 187 | 180 | 182 | 112,000 |
| 2010/08/03 | 186 | 187 | 186 | 187 | 58,000 |
| 2010/08/02 | 183 | 194 | 183 | 184 | 331,000 |
| 2010/07/30 | 188 | 188 | 183 | 184 | 81,000 |
| 2010/07/29 | 191 | 191 | 187 | 188 | 136,000 |
| 2010/07/28 | 190 | 191 | 190 | 191 | 47,000 |
| 2010/07/27 | 186 | 194 | 184 | 188 | 281,000 |
| 2010/07/26 | 186 | 188 | 185 | 185 | 161,000 |
| 2010/07/23 | 184 | 185 | 182 | 185 | 107,000 |
| 2010/07/22 | 182 | 183 | 181 | 181 | 70,000 |
| 2010/07/21 | 187 | 187 | 182 | 182 | 83,000 |
| 2010/07/20 | 188 | 190 | 185 | 186 | 115,000 |
| 2010/07/16 | 195 | 195 | 190 | 192 | 134,000 |
| 2010/07/15 | 193 | 201 | 193 | 194 | 371,000 |
| 2010/07/14 | 197 | 198 | 194 | 195 | 103,000 |
| 2010/07/13 | 193 | 198 | 191 | 195 | 251,000 |
| 2010/07/12 | 196 | 199 | 193 | 194 | 247,000 |
| 2010/07/09 | 189 | 189 | 186 | 188 | 61,000 |
| 2010/07/08 | 186 | 189 | 186 | 188 | 74,000 |
| 2010/07/07 | 188 | 189 | 181 | 183 | 67,000 |
| 2010/07/06 | 186 | 190 | 185 | 189 | 69,000 |
| 2010/07/05 | 181 | 189 | 181 | 189 | 123,000 |
| 2010/07/02 | 181 | 182 | 179 | 182 | 75,000 |
| 2010/07/01 | 178 | 180 | 178 | 180 | 100,000 |
| 2010/06/30 | 178 | 181 | 178 | 181 | 111,000 |
| 2010/06/29 | 191 | 192 | 182 | 184 | 106,000 |
| 2010/06/28 | 191 | 192 | 190 | 191 | 96,000 |
| 2010/06/25 | 191 | 192 | 190 | 191 | 71,000 |
| 2010/06/24 | 192 | 194 | 192 | 194 | 82,000 |
| 2010/06/23 | 191 | 193 | 190 | 190 | 87,000 |
| 2010/06/22 | 197 | 198 | 193 | 195 | 117,000 |
| 2010/06/21 | 196 | 200 | 196 | 198 | 55,000 |
| 2010/06/18 | 200 | 200 | 195 | 196 | 115,000 |
| 2010/06/17 | 195 | 197 | 195 | 196 | 61,000 |
| 2010/06/16 | 196 | 198 | 196 | 197 | 140,000 |
| 2010/06/15 | 199 | 202 | 192 | 192 | 586,000 |
| 2010/06/14 | 189 | 189 | 188 | 189 | 115,000 |
| 2010/06/11 | 187 | 187 | 185 | 185 | 213,000 |
| 2010/06/10 | 182 | 185 | 181 | 185 | 95,000 |
| 2010/06/09 | 181 | 182 | 178 | 179 | 55,000 |
| 2010/06/08 | 177 | 183 | 177 | 181 | 102,000 |
| 2010/06/07 | 187 | 187 | 179 | 180 | 92,000 |
| 2010/06/04 | 188 | 190 | 188 | 189 | 45,000 |
| 2010/06/03 | 184 | 190 | 184 | 190 | 152,000 |
| 2010/06/02 | 181 | 184 | 181 | 182 | 74,000 |
| 2010/06/01 | 190 | 190 | 183 | 184 | 72,000 |
| 2010/05/31 | 183 | 190 | 183 | 190 | 132,000 |
| 2010/05/28 | 185 | 187 | 183 | 183 | 118,000 |
| 2010/05/27 | 177 | 181 | 174 | 180 | 167,000 |
| 2010/05/26 | 178 | 180 | 177 | 177 | 172,000 |
| 2010/05/25 | 185 | 186 | 173 | 177 | 237,000 |
| 2010/05/24 | 186 | 189 | 185 | 186 | 97,000 |
| 2010/05/21 | 186 | 189 | 186 | 187 | 184,000 |
| 2010/05/20 | 193 | 196 | 191 | 192 | 75,000 |
| 2010/05/19 | 191 | 195 | 190 | 195 | 141,000 |
| 2010/05/18 | 201 | 202 | 191 | 194 | 169,000 |
| 2010/05/17 | 203 | 204 | 201 | 201 | 341,000 |
| 2010/05/14 | 204 | 206 | 200 | 202 | 268,000 |
| 2010/05/13 | 202 | 204 | 200 | 203 | 139,000 |
| 2010/05/12 | 199 | 203 | 198 | 199 | 127,000 |
| 2010/05/11 | 201 | 202 | 196 | 196 | 234,000 |
| 2010/05/10 | 192 | 196 | 192 | 196 | 177,000 |
| 2010/05/07 | 190 | 195 | 187 | 191 | 396,000 |
| 2010/05/06 | 206 | 207 | 200 | 200 | 364,000 |
| 2010/04/30 | 209 | 210 | 205 | 207 | 297,000 |
| 2010/04/28 | 208 | 208 | 206 | 206 | 284,000 |
| 2010/04/27 | 210 | 211 | 209 | 211 | 290,000 |
| 2010/04/26 | 206 | 210 | 205 | 209 | 796,000 |
| 2010/04/23 | 208 | 209 | 206 | 207 | 240,000 |
| 2010/04/22 | 210 | 210 | 205 | 208 | 258,000 |
| 2010/04/21 | 205 | 210 | 205 | 210 | 375,000 |
| 2010/04/20 | 205 | 207 | 202 | 203 | 373,000 |
| 2010/04/19 | 206 | 209 | 205 | 205 | 394,000 |
| 2010/04/16 | 219 | 220 | 214 | 214 | 225,000 |
| 2010/04/15 | 220 | 222 | 218 | 219 | 348,000 |
| 2010/04/14 | 218 | 219 | 217 | 218 | 222,000 |
| 2010/04/13 | 224 | 224 | 216 | 218 | 247,000 |
| 2010/04/12 | 225 | 226 | 223 | 223 | 301,000 |
| 2010/04/09 | 220 | 222 | 220 | 222 | 160,000 |
| 2010/04/08 | 220 | 224 | 219 | 221 | 229,000 |
| 2010/04/07 | 220 | 224 | 219 | 221 | 378,000 |
| 2010/04/06 | 222 | 223 | 218 | 220 | 815,000 |
| 2010/04/05 | 217 | 220 | 215 | 220 | 412,000 |
| 2010/04/02 | 217 | 217 | 214 | 216 | 372,000 |
| 2010/04/01 | 218 | 218 | 212 | 217 | 364,000 |
| 2010/03/31 | 219 | 219 | 217 | 218 | 344,000 |
| 2010/03/30 | 216 | 216 | 214 | 216 | 286,000 |
| 2010/03/29 | 214 | 216 | 214 | 215 | 194,000 |
| 2010/03/26 | 209 | 214 | 209 | 214 | 319,000 |
| 2010/03/25 | 207 | 210 | 207 | 209 | 175,000 |
| 2010/03/24 | 213 | 214 | 207 | 209 | 440,000 |
| 2010/03/23 | 201 | 207 | 201 | 205 | 251,000 |
| 2010/03/19 | 210 | 212 | 203 | 205 | 447,000 |
| 2010/03/18 | 215 | 218 | 208 | 209 | 809,000 |
| 2010/03/17 | 210 | 213 | 210 | 213 | 442,000 |
| 2010/03/16 | 209 | 214 | 208 | 211 | 974,000 |
| 2010/03/15 | 206 | 210 | 205 | 210 | 469,000 |
| 2010/03/12 | 205 | 205 | 201 | 203 | 311,000 |
| 2010/03/11 | 203 | 204 | 202 | 203 | 222,000 |
| 2010/03/10 | 203 | 204 | 202 | 203 | 228,000 |
| 2010/03/09 | 202 | 204 | 201 | 202 | 545,000 |
| 2010/03/08 | 204 | 208 | 202 | 203 | 354,000 |
| 2010/03/05 | 198 | 201 | 196 | 201 | 414,000 |
| 2010/03/04 | 200 | 200 | 195 | 197 | 599,000 |
| 2010/03/03 | 204 | 204 | 199 | 201 | 286,000 |
| 2010/03/02 | 205 | 207 | 201 | 203 | 361,000 |
| 2010/03/01 | 205 | 205 | 202 | 204 | 411,000 |
| 2010/02/26 | 203 | 206 | 202 | 203 | 305,000 |
| 2010/02/25 | 199 | 202 | 197 | 200 | 556,000 |
| 2010/02/24 | 192 | 201 | 192 | 199 | 902,000 |
| 2010/02/23 | 190 | 195 | 190 | 194 | 201,000 |
| 2010/02/22 | 188 | 192 | 188 | 190 | 169,000 |
| 2010/02/19 | 190 | 190 | 187 | 187 | 171,000 |
| 2010/02/18 | 194 | 194 | 189 | 191 | 253,000 |
| 2010/02/17 | 188 | 192 | 188 | 190 | 198,000 |
| 2010/02/16 | 190 | 191 | 185 | 186 | 124,000 |
| 2010/02/15 | 188 | 200 | 188 | 189 | 308,000 |
| 2010/02/12 | 184 | 185 | 183 | 185 | 98,000 |
| 2010/02/10 | 185 | 185 | 183 | 183 | 112,000 |
| 2010/02/09 | 183 | 184 | 182 | 183 | 153,000 |
| 2010/02/08 | 190 | 191 | 184 | 185 | 390,000 |
| 2010/02/05 | 195 | 199 | 190 | 190 | 590,000 |
| 2010/02/04 | 201 | 207 | 198 | 201 | 455,000 |
| 2010/02/03 | 203 | 204 | 200 | 201 | 382,000 |
| 2010/02/02 | 191 | 195 | 191 | 195 | 192,000 |
| 2010/02/01 | 196 | 196 | 186 | 190 | 375,000 |
| 2010/01/29 | 200 | 203 | 198 | 198 | 260,000 |
| 2010/01/28 | 196 | 202 | 196 | 201 | 285,000 |
| 2010/01/27 | 199 | 201 | 194 | 194 | 233,000 |
| 2010/01/26 | 199 | 205 | 199 | 199 | 328,000 |
| 2010/01/25 | 198 | 201 | 197 | 199 | 294,000 |
| 2010/01/22 | 199 | 199 | 195 | 199 | 360,000 |
| 2010/01/21 | 199 | 203 | 193 | 202 | 504,000 |
| 2010/01/20 | 207 | 209 | 200 | 201 | 410,000 |
| 2010/01/19 | 205 | 211 | 204 | 205 | 682,000 |
| 2010/01/18 | 205 | 206 | 203 | 204 | 283,000 |
| 2010/01/15 | 214 | 214 | 203 | 208 | 463,000 |
| 2010/01/14 | 210 | 215 | 209 | 214 | 418,000 |
| 2010/01/13 | 211 | 211 | 206 | 210 | 336,000 |
| 2010/01/12 | 205 | 212 | 205 | 212 | 555,000 |
| 2010/01/08 | 204 | 208 | 203 | 207 | 894,000 |
| 2010/01/07 | 198 | 207 | 196 | 206 | 1,302,000 |
| 2010/01/06 | 191 | 199 | 191 | 198 | 1,092,000 |
| 2010/01/05 | 194 | 194 | 187 | 190 | 963,000 |
| 2010/01/04 | 181 | 195 | 179 | 194 | 1,244,000 |