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 |
---|---|---|---|---|---|
2012/12/28 | 162 | 164 | 160 | 163 | 236,000 |
2012/12/27 | 158 | 161 | 158 | 160 | 259,000 |
2012/12/26 | 154 | 158 | 153 | 157 | 275,000 |
2012/12/25 | 156 | 156 | 152 | 154 | 256,000 |
2012/12/21 | 158 | 158 | 152 | 155 | 227,000 |
2012/12/20 | 157 | 159 | 155 | 157 | 248,000 |
2012/12/19 | 155 | 159 | 155 | 159 | 364,000 |
2012/12/18 | 153 | 154 | 151 | 154 | 259,000 |
2012/12/17 | 157 | 158 | 153 | 153 | 207,000 |
2012/12/14 | 150 | 153 | 150 | 153 | 386,000 |
2012/12/13 | 150 | 152 | 149 | 151 | 353,000 |
2012/12/12 | 146 | 152 | 146 | 148 | 258,000 |
2012/12/11 | 148 | 148 | 144 | 146 | 208,000 |
2012/12/10 | 148 | 150 | 148 | 148 | 178,000 |
2012/12/07 | 149 | 149 | 147 | 148 | 186,000 |
2012/12/06 | 145 | 149 | 144 | 149 | 315,000 |
2012/12/05 | 142 | 145 | 142 | 145 | 94,000 |
2012/12/04 | 145 | 145 | 142 | 143 | 94,000 |
2012/12/03 | 141 | 143 | 141 | 142 | 147,000 |
2012/11/30 | 145 | 146 | 143 | 143 | 108,000 |
2012/11/29 | 143 | 145 | 141 | 145 | 139,000 |
2012/11/28 | 146 | 146 | 143 | 143 | 206,000 |
2012/11/27 | 147 | 148 | 146 | 148 | 138,000 |
2012/11/26 | 145 | 148 | 145 | 148 | 282,000 |
2012/11/22 | 143 | 145 | 143 | 144 | 282,000 |
2012/11/21 | 142 | 145 | 142 | 143 | 212,000 |
2012/11/20 | 144 | 144 | 141 | 142 | 204,000 |
2012/11/19 | 142 | 143 | 141 | 143 | 271,000 |
2012/11/16 | 139 | 141 | 137 | 140 | 480,000 |
2012/11/15 | 137 | 140 | 137 | 139 | 401,000 |
2012/11/14 | 134 | 138 | 134 | 137 | 290,000 |
2012/11/13 | 136 | 137 | 132 | 134 | 368,000 |
2012/11/12 | 134 | 137 | 134 | 135 | 348,000 |
2012/11/09 | 134 | 134 | 132 | 133 | 142,000 |
2012/11/08 | 133 | 137 | 132 | 136 | 251,000 |
2012/11/07 | 134 | 135 | 133 | 133 | 72,000 |
2012/11/06 | 135 | 135 | 132 | 132 | 114,000 |
2012/11/05 | 136 | 136 | 135 | 136 | 78,000 |
2012/11/02 | 136 | 137 | 135 | 136 | 139,000 |
2012/11/01 | 133 | 135 | 133 | 135 | 126,000 |
2012/10/31 | 131 | 135 | 131 | 133 | 371,000 |
2012/10/30 | 134 | 135 | 131 | 131 | 326,000 |
2012/10/29 | 138 | 139 | 133 | 135 | 322,000 |
2012/10/26 | 138 | 141 | 136 | 138 | 429,000 |
2012/10/25 | 137 | 139 | 137 | 138 | 290,000 |
2012/10/24 | 139 | 141 | 138 | 140 | 148,000 |
2012/10/23 | 142 | 143 | 140 | 141 | 214,000 |
2012/10/22 | 139 | 143 | 137 | 143 | 250,000 |
2012/10/19 | 143 | 145 | 141 | 142 | 197,000 |
2012/10/18 | 139 | 143 | 139 | 143 | 249,000 |
2012/10/17 | 141 | 143 | 138 | 139 | 212,000 |
2012/10/16 | 138 | 142 | 138 | 141 | 235,000 |
2012/10/15 | 137 | 138 | 133 | 138 | 244,000 |
2012/10/12 | 141 | 142 | 136 | 137 | 313,000 |
2012/10/11 | 142 | 143 | 141 | 141 | 104,000 |
2012/10/10 | 143 | 144 | 142 | 142 | 203,000 |
2012/10/09 | 145 | 145 | 143 | 143 | 69,000 |
2012/10/05 | 145 | 146 | 143 | 145 | 83,000 |
2012/10/04 | 141 | 144 | 141 | 144 | 109,000 |
2012/10/03 | 141 | 146 | 141 | 143 | 152,000 |
2012/10/02 | 143 | 145 | 142 | 142 | 101,000 |
2012/10/01 | 147 | 147 | 142 | 143 | 110,000 |
2012/09/28 | 148 | 148 | 146 | 147 | 173,000 |
2012/09/27 | 145 | 148 | 145 | 146 | 220,000 |
2012/09/26 | 146 | 150 | 145 | 149 | 223,000 |
2012/09/25 | 143 | 146 | 143 | 146 | 186,000 |
2012/09/24 | 143 | 144 | 143 | 144 | 201,000 |
2012/09/21 | 145 | 146 | 144 | 144 | 125,000 |
2012/09/20 | 150 | 150 | 145 | 146 | 176,000 |
2012/09/19 | 149 | 152 | 148 | 149 | 293,000 |
2012/09/18 | 149 | 152 | 148 | 149 | 377,000 |
2012/09/14 | 146 | 149 | 146 | 148 | 285,000 |
2012/09/13 | 145 | 146 | 143 | 144 | 248,000 |
2012/09/12 | 144 | 147 | 144 | 147 | 230,000 |
2012/09/11 | 144 | 144 | 142 | 142 | 158,000 |
2012/09/10 | 145 | 147 | 144 | 146 | 113,000 |
2012/09/07 | 147 | 148 | 143 | 145 | 399,000 |
2012/09/06 | 144 | 145 | 141 | 145 | 207,000 |
2012/09/05 | 148 | 150 | 142 | 142 | 333,000 |
2012/09/04 | 148 | 149 | 146 | 147 | 97,000 |
2012/09/03 | 147 | 149 | 144 | 147 | 189,000 |
2012/08/31 | 145 | 149 | 145 | 146 | 239,000 |
2012/08/30 | 151 | 151 | 146 | 146 | 377,000 |
2012/08/29 | 150 | 153 | 150 | 153 | 191,000 |
2012/08/28 | 158 | 158 | 152 | 152 | 258,000 |
2012/08/27 | 160 | 161 | 158 | 158 | 200,000 |
2012/08/24 | 160 | 161 | 157 | 159 | 343,000 |
2012/08/23 | 158 | 163 | 158 | 163 | 235,000 |
2012/08/22 | 168 | 172 | 160 | 162 | 1,245,000 |
2012/08/21 | 155 | 163 | 154 | 161 | 333,000 |
2012/08/20 | 160 | 160 | 156 | 156 | 195,000 |
2012/08/17 | 160 | 160 | 158 | 159 | 196,000 |
2012/08/16 | 152 | 157 | 152 | 157 | 158,000 |
2012/08/15 | 156 | 156 | 151 | 152 | 292,000 |
2012/08/14 | 153 | 157 | 153 | 156 | 218,000 |
2012/08/13 | 153 | 154 | 152 | 153 | 53,000 |
2012/08/10 | 155 | 156 | 150 | 154 | 202,000 |
2012/08/09 | 157 | 157 | 155 | 157 | 74,000 |
2012/08/08 | 155 | 158 | 155 | 157 | 375,000 |
2012/08/07 | 154 | 154 | 152 | 154 | 127,000 |
2012/08/06 | 155 | 156 | 153 | 155 | 226,000 |
2012/08/03 | 162 | 162 | 150 | 155 | 670,000 |
2012/08/02 | 167 | 168 | 163 | 164 | 161,000 |
2012/08/01 | 167 | 167 | 163 | 167 | 174,000 |
2012/07/31 | 167 | 168 | 164 | 167 | 324,000 |
2012/07/30 | 162 | 164 | 160 | 164 | 213,000 |
2012/07/27 | 154 | 158 | 153 | 158 | 192,000 |
2012/07/26 | 151 | 154 | 150 | 153 | 173,000 |
2012/07/25 | 152 | 154 | 148 | 149 | 184,000 |
2012/07/24 | 151 | 152 | 147 | 152 | 264,000 |
2012/07/23 | 154 | 156 | 151 | 151 | 165,000 |
2012/07/20 | 163 | 164 | 157 | 158 | 298,000 |
2012/07/19 | 165 | 167 | 163 | 164 | 239,000 |
2012/07/18 | 172 | 173 | 162 | 163 | 438,000 |
2012/07/17 | 173 | 174 | 172 | 173 | 274,000 |
2012/07/13 | 165 | 173 | 165 | 171 | 279,000 |
2012/07/12 | 173 | 173 | 166 | 167 | 473,000 |
2012/07/11 | 171 | 173 | 165 | 172 | 473,000 |
2012/07/10 | 179 | 182 | 171 | 172 | 1,482,000 |
2012/07/09 | 167 | 179 | 167 | 175 | 973,000 |
2012/07/06 | 175 | 176 | 169 | 169 | 535,000 |
2012/07/05 | 178 | 179 | 173 | 174 | 1,059,000 |
2012/07/04 | 169 | 181 | 169 | 180 | 1,726,000 |
2012/07/03 | 164 | 170 | 164 | 169 | 450,000 |
2012/07/02 | 165 | 168 | 163 | 166 | 521,000 |
2012/06/29 | 159 | 162 | 157 | 162 | 277,000 |
2012/06/28 | 160 | 162 | 157 | 159 | 287,000 |
2012/06/27 | 156 | 160 | 154 | 160 | 219,000 |
2012/06/26 | 158 | 159 | 153 | 155 | 459,000 |
2012/06/25 | 162 | 164 | 159 | 160 | 710,000 |
2012/06/22 | 158 | 160 | 158 | 159 | 321,000 |
2012/06/21 | 159 | 161 | 157 | 161 | 296,000 |
2012/06/20 | 155 | 159 | 154 | 159 | 534,000 |
2012/06/19 | 153 | 158 | 152 | 153 | 332,000 |
2012/06/18 | 154 | 155 | 152 | 154 | 187,000 |
2012/06/15 | 154 | 154 | 147 | 149 | 231,000 |
2012/06/14 | 152 | 155 | 152 | 154 | 172,000 |
2012/06/13 | 155 | 155 | 153 | 153 | 127,000 |
2012/06/12 | 151 | 154 | 150 | 154 | 173,000 |
2012/06/11 | 155 | 156 | 152 | 152 | 167,000 |
2012/06/08 | 153 | 154 | 150 | 152 | 413,000 |
2012/06/07 | 155 | 155 | 151 | 152 | 155,000 |
2012/06/06 | 148 | 154 | 147 | 151 | 246,000 |
2012/06/05 | 143 | 148 | 142 | 147 | 206,000 |
2012/06/04 | 143 | 145 | 141 | 143 | 289,000 |
2012/06/01 | 150 | 150 | 147 | 149 | 201,000 |
2012/05/31 | 146 | 153 | 145 | 153 | 518,000 |
2012/05/30 | 152 | 153 | 147 | 153 | 376,000 |
2012/05/29 | 141 | 153 | 140 | 153 | 460,000 |
2012/05/28 | 141 | 143 | 141 | 141 | 184,000 |
2012/05/25 | 142 | 142 | 141 | 141 | 165,000 |
2012/05/24 | 143 | 144 | 141 | 141 | 203,000 |
2012/05/23 | 147 | 147 | 141 | 141 | 257,000 |
2012/05/22 | 150 | 150 | 145 | 146 | 223,000 |
2012/05/21 | 143 | 146 | 143 | 146 | 212,000 |
2012/05/18 | 144 | 144 | 141 | 143 | 300,000 |
2012/05/17 | 141 | 150 | 141 | 149 | 238,000 |
2012/05/16 | 143 | 144 | 141 | 141 | 241,000 |
2012/05/15 | 148 | 149 | 141 | 144 | 520,000 |
2012/05/14 | 154 | 156 | 150 | 152 | 429,000 |
2012/05/11 | 160 | 160 | 153 | 153 | 631,000 |
2012/05/10 | 157 | 160 | 156 | 158 | 428,000 |
2012/05/09 | 165 | 165 | 157 | 159 | 568,000 |
2012/05/08 | 163 | 168 | 163 | 168 | 274,000 |
2012/05/07 | 168 | 168 | 161 | 162 | 587,000 |
2012/05/02 | 177 | 179 | 171 | 172 | 443,000 |
2012/05/01 | 176 | 177 | 174 | 176 | 621,000 |
2012/04/27 | 181 | 182 | 175 | 177 | 1,132,000 |
2012/04/26 | 168 | 185 | 168 | 181 | 2,880,000 |
2012/04/25 | 165 | 167 | 164 | 166 | 196,000 |
2012/04/24 | 168 | 168 | 163 | 163 | 237,000 |
2012/04/23 | 167 | 173 | 167 | 169 | 566,000 |
2012/04/20 | 166 | 168 | 165 | 166 | 59,000 |
2012/04/19 | 172 | 172 | 166 | 166 | 169,000 |
2012/04/18 | 169 | 171 | 168 | 171 | 184,000 |
2012/04/17 | 167 | 169 | 166 | 167 | 150,000 |
2012/04/16 | 169 | 169 | 166 | 166 | 305,000 |
2012/04/13 | 165 | 167 | 164 | 165 | 217,000 |
2012/04/12 | 161 | 166 | 161 | 166 | 242,000 |
2012/04/11 | 159 | 162 | 158 | 161 | 167,000 |
2012/04/10 | 165 | 165 | 162 | 162 | 208,000 |
2012/04/09 | 164 | 165 | 162 | 163 | 279,000 |
2012/04/06 | 170 | 170 | 167 | 168 | 341,000 |
2012/04/05 | 171 | 173 | 170 | 173 | 143,000 |
2012/04/04 | 176 | 177 | 170 | 173 | 304,000 |
2012/04/03 | 180 | 180 | 176 | 178 | 298,000 |
2012/04/02 | 182 | 182 | 180 | 180 | 258,000 |
2012/03/30 | 182 | 182 | 180 | 180 | 201,000 |
2012/03/29 | 181 | 183 | 181 | 182 | 218,000 |
2012/03/28 | 181 | 182 | 180 | 182 | 177,000 |
2012/03/27 | 181 | 183 | 181 | 183 | 311,000 |
2012/03/26 | 183 | 183 | 180 | 180 | 309,000 |
2012/03/23 | 182 | 182 | 179 | 181 | 449,000 |
2012/03/22 | 182 | 187 | 180 | 184 | 1,435,000 |
2012/03/21 | 180 | 181 | 179 | 179 | 236,000 |
2012/03/19 | 182 | 182 | 180 | 180 | 249,000 |
2012/03/16 | 181 | 182 | 179 | 180 | 280,000 |
2012/03/15 | 183 | 185 | 181 | 181 | 408,000 |
2012/03/14 | 181 | 184 | 180 | 182 | 588,000 |
2012/03/13 | 179 | 180 | 178 | 178 | 123,000 |
2012/03/12 | 182 | 183 | 178 | 179 | 308,000 |
2012/03/09 | 180 | 182 | 179 | 180 | 614,000 |
2012/03/08 | 178 | 180 | 177 | 179 | 391,000 |
2012/03/07 | 179 | 179 | 177 | 178 | 227,000 |
2012/03/06 | 183 | 184 | 179 | 180 | 230,000 |
2012/03/05 | 184 | 186 | 183 | 183 | 198,000 |
2012/03/02 | 183 | 185 | 181 | 184 | 305,000 |
2012/03/01 | 184 | 186 | 180 | 181 | 363,000 |
2012/02/29 | 188 | 190 | 184 | 185 | 644,000 |
2012/02/28 | 188 | 189 | 184 | 189 | 735,000 |
2012/02/27 | 194 | 194 | 190 | 190 | 557,000 |
2012/02/24 | 190 | 194 | 189 | 193 | 1,022,000 |
2012/02/23 | 189 | 190 | 188 | 189 | 585,000 |
2012/02/22 | 188 | 192 | 186 | 191 | 859,000 |
2012/02/21 | 189 | 189 | 186 | 188 | 360,000 |
2012/02/20 | 189 | 189 | 186 | 187 | 544,000 |
2012/02/17 | 190 | 190 | 187 | 187 | 625,000 |
2012/02/16 | 188 | 192 | 185 | 186 | 2,044,000 |
2012/02/15 | 189 | 190 | 183 | 186 | 4,928,000 |
2012/02/14 | 175 | 175 | 171 | 174 | 286,000 |
2012/02/13 | 173 | 175 | 172 | 173 | 212,000 |
2012/02/10 | 179 | 179 | 173 | 173 | 432,000 |
2012/02/09 | 177 | 179 | 174 | 177 | 519,000 |
2012/02/08 | 174 | 179 | 173 | 179 | 476,000 |
2012/02/07 | 173 | 183 | 172 | 174 | 1,254,000 |
2012/02/06 | 175 | 175 | 171 | 172 | 448,000 |
2012/02/03 | 176 | 176 | 174 | 174 | 153,000 |
2012/02/02 | 181 | 181 | 175 | 176 | 477,000 |
2012/02/01 | 180 | 189 | 177 | 181 | 1,419,000 |
2012/01/31 | 178 | 180 | 175 | 177 | 461,000 |
2012/01/30 | 181 | 183 | 180 | 181 | 228,000 |
2012/01/27 | 183 | 184 | 180 | 181 | 429,000 |
2012/01/26 | 189 | 189 | 184 | 185 | 464,000 |
2012/01/25 | 188 | 189 | 184 | 187 | 706,000 |
2012/01/24 | 190 | 191 | 184 | 186 | 1,191,000 |
2012/01/23 | 180 | 194 | 177 | 189 | 3,884,000 |
2012/01/20 | 172 | 203 | 172 | 182 | 6,098,000 |
2012/01/19 | 162 | 168 | 161 | 167 | 617,000 |
2012/01/18 | 158 | 166 | 157 | 161 | 637,000 |
2012/01/17 | 159 | 160 | 157 | 160 | 218,000 |
2012/01/16 | 163 | 164 | 159 | 160 | 149,000 |
2012/01/13 | 166 | 167 | 161 | 163 | 304,000 |
2012/01/12 | 159 | 173 | 159 | 166 | 1,294,000 |
2012/01/11 | 160 | 160 | 157 | 158 | 198,000 |
2012/01/10 | 163 | 164 | 158 | 158 | 159,000 |
2012/01/06 | 164 | 165 | 161 | 163 | 198,000 |
2012/01/05 | 165 | 165 | 161 | 163 | 128,000 |
2012/01/04 | 161 | 165 | 160 | 164 | 368,000 |