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 |
---|---|---|---|---|---|
2013/12/30 | 165 | 169 | 165 | 169 | 920,000 |
2013/12/27 | 164 | 165 | 163 | 164 | 439,000 |
2013/12/26 | 160 | 165 | 160 | 165 | 504,000 |
2013/12/25 | 159 | 160 | 158 | 159 | 630,000 |
2013/12/24 | 162 | 163 | 159 | 159 | 573,000 |
2013/12/20 | 162 | 163 | 161 | 163 | 611,000 |
2013/12/19 | 163 | 164 | 162 | 163 | 608,000 |
2013/12/18 | 163 | 163 | 161 | 163 | 492,000 |
2013/12/17 | 161 | 163 | 159 | 163 | 748,000 |
2013/12/16 | 163 | 164 | 159 | 159 | 556,000 |
2013/12/13 | 161 | 164 | 161 | 163 | 1,023,000 |
2013/12/12 | 161 | 162 | 160 | 161 | 1,330,000 |
2013/12/11 | 162 | 163 | 161 | 162 | 472,000 |
2013/12/10 | 164 | 164 | 162 | 163 | 1,109,000 |
2013/12/09 | 165 | 166 | 162 | 163 | 958,000 |
2013/12/06 | 163 | 165 | 162 | 165 | 888,000 |
2013/12/05 | 164 | 165 | 163 | 164 | 1,326,000 |
2013/12/04 | 160 | 164 | 159 | 163 | 4,600,000 |
2013/12/03 | 165 | 165 | 156 | 157 | 9,271,000 |
2013/12/02 | 173 | 174 | 166 | 168 | 2,272,000 |
2013/11/29 | 174 | 175 | 172 | 172 | 603,000 |
2013/11/28 | 182 | 182 | 174 | 175 | 1,758,000 |
2013/11/27 | 182 | 183 | 180 | 181 | 411,000 |
2013/11/26 | 182 | 183 | 179 | 182 | 569,000 |
2013/11/25 | 176 | 183 | 176 | 183 | 1,420,000 |
2013/11/22 | 176 | 180 | 174 | 175 | 1,193,000 |
2013/11/21 | 176 | 176 | 174 | 175 | 376,000 |
2013/11/20 | 173 | 177 | 173 | 176 | 340,000 |
2013/11/19 | 174 | 176 | 173 | 174 | 225,000 |
2013/11/18 | 175 | 177 | 174 | 176 | 275,000 |
2013/11/15 | 175 | 176 | 174 | 175 | 300,000 |
2013/11/14 | 174 | 175 | 173 | 175 | 223,000 |
2013/11/13 | 175 | 175 | 172 | 174 | 150,000 |
2013/11/12 | 173 | 176 | 172 | 176 | 265,000 |
2013/11/11 | 174 | 174 | 170 | 173 | 254,000 |
2013/11/08 | 168 | 175 | 168 | 170 | 447,000 |
2013/11/07 | 171 | 172 | 169 | 172 | 103,000 |
2013/11/06 | 167 | 173 | 166 | 171 | 325,000 |
2013/11/05 | 174 | 174 | 169 | 171 | 227,000 |
2013/11/01 | 174 | 174 | 169 | 172 | 262,000 |
2013/10/31 | 178 | 178 | 173 | 174 | 327,000 |
2013/10/30 | 178 | 179 | 176 | 177 | 370,000 |
2013/10/29 | 178 | 178 | 175 | 176 | 409,000 |
2013/10/28 | 177 | 184 | 174 | 177 | 1,624,000 |
2013/10/25 | 176 | 177 | 169 | 169 | 504,000 |
2013/10/24 | 171 | 175 | 170 | 175 | 302,000 |
2013/10/23 | 173 | 177 | 171 | 171 | 399,000 |
2013/10/22 | 171 | 173 | 170 | 173 | 150,000 |
2013/10/21 | 169 | 171 | 169 | 170 | 128,000 |
2013/10/18 | 169 | 172 | 169 | 169 | 248,000 |
2013/10/17 | 169 | 170 | 168 | 169 | 143,000 |
2013/10/16 | 166 | 168 | 166 | 168 | 141,000 |
2013/10/15 | 172 | 172 | 167 | 168 | 230,000 |
2013/10/11 | 169 | 172 | 168 | 172 | 270,000 |
2013/10/10 | 167 | 167 | 164 | 167 | 230,000 |
2013/10/09 | 165 | 168 | 163 | 168 | 202,000 |
2013/10/08 | 161 | 166 | 161 | 165 | 242,000 |
2013/10/07 | 169 | 169 | 163 | 163 | 477,000 |
2013/10/04 | 173 | 173 | 167 | 169 | 556,000 |
2013/10/03 | 178 | 180 | 173 | 176 | 463,000 |
2013/10/02 | 180 | 197 | 175 | 177 | 4,988,000 |
2013/10/01 | 177 | 178 | 173 | 176 | 372,000 |
2013/09/30 | 177 | 177 | 173 | 175 | 278,000 |
2013/09/27 | 181 | 181 | 175 | 177 | 572,000 |
2013/09/26 | 175 | 179 | 173 | 179 | 495,000 |
2013/09/25 | 182 | 183 | 170 | 173 | 1,036,000 |
2013/09/24 | 177 | 188 | 176 | 186 | 2,901,000 |
2013/09/20 | 170 | 175 | 169 | 175 | 635,000 |
2013/09/19 | 170 | 171 | 167 | 170 | 546,000 |
2013/09/18 | 171 | 172 | 166 | 169 | 671,000 |
2013/09/17 | 172 | 174 | 169 | 169 | 596,000 |
2013/09/13 | 170 | 172 | 168 | 172 | 642,000 |
2013/09/12 | 166 | 173 | 166 | 170 | 896,000 |
2013/09/11 | 178 | 178 | 164 | 165 | 2,400,000 |
2013/09/10 | 153 | 182 | 152 | 180 | 2,493,000 |
2013/09/09 | 151 | 153 | 150 | 152 | 309,000 |
2013/09/06 | 152 | 152 | 148 | 149 | 175,000 |
2013/09/05 | 153 | 153 | 150 | 152 | 220,000 |
2013/09/04 | 151 | 152 | 149 | 152 | 168,000 |
2013/09/03 | 149 | 151 | 148 | 151 | 253,000 |
2013/09/02 | 151 | 156 | 146 | 148 | 577,000 |
2013/08/30 | 151 | 152 | 150 | 150 | 134,000 |
2013/08/29 | 153 | 154 | 150 | 151 | 96,000 |
2013/08/28 | 155 | 155 | 151 | 152 | 151,000 |
2013/08/27 | 155 | 156 | 154 | 155 | 93,000 |
2013/08/26 | 155 | 157 | 155 | 155 | 225,000 |
2013/08/23 | 154 | 155 | 152 | 154 | 197,000 |
2013/08/22 | 154 | 155 | 153 | 154 | 141,000 |
2013/08/21 | 156 | 156 | 154 | 154 | 115,000 |
2013/08/20 | 155 | 157 | 155 | 155 | 109,000 |
2013/08/19 | 156 | 158 | 156 | 157 | 63,000 |
2013/08/16 | 156 | 158 | 156 | 157 | 58,000 |
2013/08/15 | 159 | 159 | 157 | 158 | 111,000 |
2013/08/14 | 159 | 160 | 157 | 159 | 137,000 |
2013/08/13 | 157 | 158 | 156 | 158 | 87,000 |
2013/08/12 | 155 | 157 | 154 | 156 | 87,000 |
2013/08/09 | 159 | 159 | 156 | 156 | 115,000 |
2013/08/08 | 158 | 161 | 158 | 158 | 129,000 |
2013/08/07 | 161 | 161 | 159 | 159 | 84,000 |
2013/08/06 | 163 | 163 | 160 | 163 | 87,000 |
2013/08/05 | 160 | 163 | 159 | 163 | 122,000 |
2013/08/02 | 159 | 168 | 157 | 163 | 481,000 |
2013/08/01 | 155 | 157 | 154 | 157 | 152,000 |
2013/07/31 | 158 | 158 | 155 | 155 | 254,000 |
2013/07/30 | 155 | 160 | 155 | 160 | 232,000 |
2013/07/29 | 160 | 160 | 155 | 155 | 359,000 |
2013/07/26 | 163 | 163 | 160 | 160 | 141,000 |
2013/07/25 | 166 | 166 | 163 | 163 | 133,000 |
2013/07/24 | 168 | 168 | 165 | 166 | 50,000 |
2013/07/23 | 166 | 169 | 166 | 167 | 159,000 |
2013/07/22 | 169 | 169 | 166 | 168 | 122,000 |
2013/07/19 | 170 | 171 | 166 | 166 | 135,000 |
2013/07/18 | 170 | 170 | 167 | 169 | 155,000 |
2013/07/17 | 169 | 170 | 166 | 168 | 261,000 |
2013/07/16 | 170 | 172 | 168 | 170 | 750,000 |
2013/07/12 | 167 | 170 | 167 | 168 | 615,000 |
2013/07/11 | 163 | 168 | 163 | 166 | 328,000 |
2013/07/10 | 164 | 166 | 163 | 165 | 281,000 |
2013/07/09 | 161 | 164 | 161 | 163 | 194,000 |
2013/07/08 | 165 | 166 | 161 | 161 | 207,000 |
2013/07/05 | 162 | 164 | 160 | 163 | 291,000 |
2013/07/04 | 160 | 161 | 159 | 160 | 74,000 |
2013/07/03 | 161 | 162 | 159 | 162 | 182,000 |
2013/07/02 | 160 | 161 | 158 | 160 | 311,000 |
2013/07/01 | 159 | 159 | 156 | 159 | 170,000 |
2013/06/28 | 157 | 159 | 156 | 159 | 179,000 |
2013/06/27 | 152 | 155 | 150 | 154 | 210,000 |
2013/06/26 | 155 | 156 | 151 | 151 | 142,000 |
2013/06/25 | 155 | 155 | 153 | 154 | 188,000 |
2013/06/24 | 161 | 161 | 156 | 157 | 142,000 |
2013/06/21 | 156 | 158 | 153 | 157 | 191,000 |
2013/06/20 | 163 | 163 | 159 | 160 | 154,000 |
2013/06/19 | 162 | 163 | 160 | 162 | 92,000 |
2013/06/18 | 161 | 163 | 157 | 160 | 186,000 |
2013/06/17 | 155 | 161 | 155 | 161 | 154,000 |
2013/06/14 | 159 | 160 | 155 | 155 | 411,000 |
2013/06/13 | 157 | 159 | 155 | 156 | 274,000 |
2013/06/12 | 160 | 163 | 159 | 161 | 243,000 |
2013/06/11 | 163 | 164 | 159 | 163 | 386,000 |
2013/06/10 | 158 | 163 | 158 | 163 | 339,000 |
2013/06/07 | 157 | 159 | 151 | 154 | 666,000 |
2013/06/06 | 160 | 165 | 157 | 158 | 433,000 |
2013/06/05 | 167 | 169 | 162 | 162 | 285,000 |
2013/06/04 | 160 | 168 | 160 | 168 | 667,000 |
2013/06/03 | 167 | 173 | 160 | 162 | 991,000 |
2013/05/31 | 169 | 172 | 167 | 167 | 511,000 |
2013/05/30 | 173 | 173 | 167 | 168 | 459,000 |
2013/05/29 | 172 | 178 | 171 | 174 | 675,000 |
2013/05/28 | 168 | 172 | 168 | 170 | 478,000 |
2013/05/27 | 175 | 175 | 168 | 168 | 610,000 |
2013/05/24 | 180 | 185 | 170 | 176 | 1,054,000 |
2013/05/23 | 194 | 197 | 177 | 178 | 1,849,000 |
2013/05/22 | 202 | 209 | 194 | 196 | 1,790,000 |
2013/05/21 | 190 | 202 | 188 | 200 | 2,011,000 |
2013/05/20 | 184 | 189 | 184 | 187 | 1,397,000 |
2013/05/17 | 168 | 180 | 168 | 180 | 1,163,000 |
2013/05/16 | 176 | 177 | 166 | 170 | 743,000 |
2013/05/15 | 180 | 183 | 174 | 175 | 1,620,000 |
2013/05/14 | 178 | 180 | 175 | 179 | 1,047,000 |
2013/05/13 | 174 | 182 | 172 | 175 | 2,623,000 |
2013/05/10 | 173 | 178 | 171 | 173 | 1,067,000 |
2013/05/09 | 172 | 173 | 170 | 170 | 218,000 |
2013/05/08 | 172 | 174 | 170 | 172 | 780,000 |
2013/05/07 | 169 | 173 | 169 | 171 | 566,000 |
2013/05/02 | 168 | 169 | 167 | 167 | 208,000 |
2013/05/01 | 166 | 168 | 165 | 167 | 216,000 |
2013/04/30 | 169 | 169 | 166 | 166 | 178,000 |
2013/04/26 | 174 | 174 | 168 | 168 | 342,000 |
2013/04/25 | 171 | 173 | 169 | 173 | 545,000 |
2013/04/24 | 168 | 172 | 167 | 172 | 710,000 |
2013/04/23 | 168 | 168 | 165 | 166 | 317,000 |
2013/04/22 | 164 | 168 | 164 | 165 | 261,000 |
2013/04/19 | 165 | 165 | 163 | 163 | 132,000 |
2013/04/18 | 166 | 166 | 163 | 163 | 219,000 |
2013/04/17 | 163 | 167 | 163 | 166 | 170,000 |
2013/04/16 | 163 | 166 | 162 | 163 | 255,000 |
2013/04/15 | 169 | 170 | 164 | 166 | 340,000 |
2013/04/12 | 168 | 173 | 167 | 169 | 773,000 |
2013/04/11 | 165 | 169 | 165 | 168 | 539,000 |
2013/04/10 | 162 | 165 | 162 | 165 | 252,000 |
2013/04/09 | 165 | 165 | 163 | 164 | 210,000 |
2013/04/08 | 164 | 165 | 161 | 163 | 376,000 |
2013/04/05 | 162 | 164 | 160 | 160 | 342,000 |
2013/04/04 | 156 | 159 | 154 | 159 | 259,000 |
2013/04/03 | 157 | 159 | 156 | 158 | 244,000 |
2013/04/02 | 158 | 158 | 154 | 156 | 510,000 |
2013/04/01 | 163 | 168 | 160 | 160 | 678,000 |
2013/03/29 | 165 | 166 | 162 | 162 | 246,000 |
2013/03/28 | 170 | 170 | 164 | 165 | 359,000 |
2013/03/27 | 171 | 173 | 168 | 169 | 306,000 |
2013/03/26 | 172 | 173 | 170 | 171 | 374,000 |
2013/03/25 | 172 | 174 | 172 | 172 | 412,000 |
2013/03/22 | 176 | 177 | 171 | 171 | 659,000 |
2013/03/21 | 174 | 180 | 174 | 177 | 1,399,000 |
2013/03/19 | 171 | 174 | 170 | 173 | 393,000 |
2013/03/18 | 173 | 174 | 167 | 167 | 708,000 |
2013/03/15 | 169 | 170 | 168 | 169 | 255,000 |
2013/03/14 | 171 | 172 | 168 | 169 | 262,000 |
2013/03/13 | 167 | 173 | 167 | 170 | 364,000 |
2013/03/12 | 174 | 174 | 166 | 166 | 318,000 |
2013/03/11 | 172 | 174 | 172 | 173 | 397,000 |
2013/03/08 | 169 | 172 | 169 | 170 | 471,000 |
2013/03/07 | 173 | 174 | 169 | 169 | 214,000 |
2013/03/06 | 172 | 173 | 171 | 172 | 385,000 |
2013/03/05 | 168 | 174 | 168 | 170 | 522,000 |
2013/03/04 | 170 | 171 | 166 | 168 | 376,000 |
2013/03/01 | 174 | 174 | 169 | 171 | 392,000 |
2013/02/28 | 172 | 174 | 170 | 172 | 1,339,000 |
2013/02/27 | 160 | 170 | 158 | 168 | 767,000 |
2013/02/26 | 157 | 162 | 156 | 158 | 296,000 |
2013/02/25 | 158 | 159 | 156 | 157 | 439,000 |
2013/02/22 | 157 | 158 | 155 | 155 | 426,000 |
2013/02/21 | 164 | 165 | 159 | 160 | 170,000 |
2013/02/20 | 163 | 165 | 162 | 165 | 112,000 |
2013/02/19 | 160 | 161 | 159 | 161 | 104,000 |
2013/02/18 | 155 | 160 | 155 | 158 | 238,000 |
2013/02/15 | 159 | 160 | 151 | 153 | 334,000 |
2013/02/14 | 160 | 160 | 156 | 159 | 215,000 |
2013/02/13 | 166 | 166 | 158 | 159 | 259,000 |
2013/02/12 | 167 | 169 | 166 | 167 | 221,000 |
2013/02/08 | 171 | 172 | 165 | 167 | 716,000 |
2013/02/07 | 168 | 172 | 168 | 170 | 440,000 |
2013/02/06 | 172 | 175 | 170 | 171 | 359,000 |
2013/02/05 | 170 | 173 | 167 | 167 | 454,000 |
2013/02/04 | 169 | 175 | 169 | 174 | 430,000 |
2013/02/01 | 171 | 171 | 167 | 168 | 424,000 |
2013/01/31 | 172 | 173 | 168 | 170 | 216,000 |
2013/01/30 | 173 | 173 | 169 | 172 | 232,000 |
2013/01/29 | 172 | 174 | 171 | 171 | 160,000 |
2013/01/28 | 172 | 173 | 171 | 172 | 226,000 |
2013/01/25 | 170 | 172 | 169 | 171 | 176,000 |
2013/01/24 | 165 | 168 | 162 | 167 | 228,000 |
2013/01/23 | 173 | 173 | 164 | 166 | 361,000 |
2013/01/22 | 180 | 182 | 172 | 175 | 765,000 |
2013/01/21 | 174 | 180 | 173 | 180 | 625,000 |
2013/01/18 | 170 | 174 | 170 | 173 | 394,000 |
2013/01/17 | 167 | 172 | 164 | 166 | 321,000 |
2013/01/16 | 177 | 177 | 166 | 167 | 594,000 |
2013/01/15 | 180 | 180 | 176 | 176 | 275,000 |
2013/01/11 | 178 | 181 | 177 | 180 | 413,000 |
2013/01/10 | 177 | 179 | 176 | 177 | 339,000 |
2013/01/09 | 175 | 182 | 174 | 176 | 745,000 |
2013/01/08 | 177 | 177 | 169 | 174 | 749,000 |
2013/01/07 | 185 | 196 | 176 | 178 | 1,152,000 |
2013/01/04 | 166 | 172 | 164 | 172 | 505,000 |