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 |
|---|---|---|---|---|---|
| 2015/12/30 | 195 | 198 | 195 | 198 | 245,000 |
| 2015/12/29 | 194 | 194 | 190 | 194 | 233,000 |
| 2015/12/28 | 188 | 194 | 188 | 194 | 271,000 |
| 2015/12/25 | 188 | 190 | 187 | 188 | 344,000 |
| 2015/12/24 | 192 | 194 | 189 | 189 | 572,000 |
| 2015/12/22 | 194 | 194 | 191 | 193 | 418,000 |
| 2015/12/21 | 194 | 195 | 191 | 194 | 353,000 |
| 2015/12/18 | 199 | 203 | 195 | 196 | 546,000 |
| 2015/12/17 | 195 | 200 | 195 | 198 | 436,000 |
| 2015/12/16 | 193 | 196 | 192 | 194 | 442,000 |
| 2015/12/15 | 197 | 197 | 191 | 192 | 321,000 |
| 2015/12/14 | 193 | 197 | 192 | 196 | 587,000 |
| 2015/12/11 | 195 | 198 | 195 | 197 | 728,000 |
| 2015/12/10 | 201 | 201 | 196 | 197 | 512,000 |
| 2015/12/09 | 199 | 202 | 198 | 201 | 546,000 |
| 2015/12/08 | 207 | 207 | 200 | 201 | 915,000 |
| 2015/12/07 | 208 | 210 | 207 | 207 | 253,000 |
| 2015/12/04 | 208 | 210 | 205 | 208 | 469,000 |
| 2015/12/03 | 209 | 210 | 207 | 207 | 599,000 |
| 2015/12/02 | 215 | 215 | 207 | 210 | 711,000 |
| 2015/12/01 | 209 | 215 | 209 | 212 | 943,000 |
| 2015/11/30 | 207 | 211 | 205 | 211 | 757,000 |
| 2015/11/27 | 212 | 212 | 205 | 207 | 899,000 |
| 2015/11/26 | 213 | 213 | 210 | 212 | 489,000 |
| 2015/11/25 | 213 | 214 | 212 | 213 | 184,000 |
| 2015/11/24 | 213 | 215 | 212 | 214 | 214,000 |
| 2015/11/20 | 218 | 218 | 214 | 215 | 238,000 |
| 2015/11/19 | 218 | 221 | 215 | 216 | 793,000 |
| 2015/11/18 | 216 | 216 | 210 | 210 | 578,000 |
| 2015/11/17 | 219 | 220 | 215 | 216 | 476,000 |
| 2015/11/16 | 216 | 220 | 214 | 218 | 653,000 |
| 2015/11/13 | 215 | 221 | 214 | 220 | 813,000 |
| 2015/11/12 | 211 | 217 | 211 | 217 | 803,000 |
| 2015/11/11 | 209 | 214 | 205 | 212 | 641,000 |
| 2015/11/10 | 206 | 210 | 206 | 210 | 288,000 |
| 2015/11/09 | 206 | 208 | 206 | 207 | 303,000 |
| 2015/11/06 | 207 | 210 | 204 | 205 | 504,000 |
| 2015/11/05 | 206 | 208 | 206 | 207 | 251,000 |
| 2015/11/04 | 209 | 211 | 205 | 206 | 475,000 |
| 2015/11/02 | 210 | 210 | 205 | 206 | 382,000 |
| 2015/10/30 | 210 | 214 | 209 | 210 | 827,000 |
| 2015/10/29 | 208 | 210 | 206 | 210 | 844,000 |
| 2015/10/28 | 203 | 207 | 203 | 205 | 297,000 |
| 2015/10/27 | 207 | 208 | 201 | 202 | 527,000 |
| 2015/10/26 | 209 | 210 | 204 | 208 | 1,061,000 |
| 2015/10/23 | 196 | 207 | 193 | 205 | 2,559,000 |
| 2015/10/22 | 193 | 196 | 189 | 192 | 497,000 |
| 2015/10/21 | 186 | 195 | 186 | 195 | 475,000 |
| 2015/10/20 | 184 | 188 | 183 | 187 | 361,000 |
| 2015/10/19 | 186 | 187 | 183 | 184 | 237,000 |
| 2015/10/16 | 189 | 189 | 185 | 185 | 185,000 |
| 2015/10/15 | 184 | 188 | 183 | 187 | 236,000 |
| 2015/10/14 | 189 | 189 | 184 | 184 | 231,000 |
| 2015/10/13 | 191 | 191 | 189 | 190 | 270,000 |
| 2015/10/09 | 189 | 194 | 189 | 192 | 491,000 |
| 2015/10/08 | 191 | 193 | 186 | 188 | 470,000 |
| 2015/10/07 | 183 | 189 | 182 | 188 | 386,000 |
| 2015/10/06 | 184 | 185 | 181 | 183 | 276,000 |
| 2015/10/05 | 182 | 183 | 180 | 181 | 168,000 |
| 2015/10/02 | 177 | 179 | 175 | 178 | 165,000 |
| 2015/10/01 | 176 | 177 | 175 | 176 | 168,000 |
| 2015/09/30 | 175 | 177 | 174 | 176 | 343,000 |
| 2015/09/29 | 181 | 181 | 172 | 172 | 640,000 |
| 2015/09/28 | 179 | 188 | 179 | 181 | 500,000 |
| 2015/09/25 | 173 | 178 | 172 | 178 | 446,000 |
| 2015/09/24 | 175 | 178 | 172 | 172 | 312,000 |
| 2015/09/18 | 180 | 181 | 177 | 179 | 284,000 |
| 2015/09/17 | 182 | 184 | 179 | 184 | 211,000 |
| 2015/09/16 | 183 | 183 | 179 | 181 | 174,000 |
| 2015/09/15 | 184 | 186 | 181 | 181 | 199,000 |
| 2015/09/14 | 186 | 186 | 183 | 183 | 182,000 |
| 2015/09/11 | 183 | 186 | 182 | 184 | 341,000 |
| 2015/09/10 | 181 | 183 | 178 | 181 | 182,000 |
| 2015/09/09 | 180 | 183 | 178 | 183 | 363,000 |
| 2015/09/08 | 180 | 180 | 175 | 175 | 197,000 |
| 2015/09/07 | 176 | 179 | 172 | 177 | 385,000 |
| 2015/09/04 | 181 | 186 | 179 | 180 | 651,000 |
| 2015/09/03 | 180 | 183 | 180 | 180 | 316,000 |
| 2015/09/02 | 177 | 184 | 177 | 180 | 366,000 |
| 2015/09/01 | 188 | 189 | 181 | 182 | 461,000 |
| 2015/08/31 | 196 | 196 | 188 | 191 | 333,000 |
| 2015/08/28 | 187 | 192 | 187 | 191 | 341,000 |
| 2015/08/27 | 187 | 188 | 181 | 183 | 474,000 |
| 2015/08/26 | 179 | 185 | 177 | 182 | 661,000 |
| 2015/08/25 | 175 | 187 | 168 | 174 | 756,000 |
| 2015/08/24 | 186 | 194 | 181 | 182 | 660,000 |
| 2015/08/21 | 198 | 199 | 195 | 195 | 483,000 |
| 2015/08/20 | 208 | 208 | 203 | 203 | 328,000 |
| 2015/08/19 | 211 | 211 | 208 | 208 | 180,000 |
| 2015/08/18 | 212 | 213 | 210 | 212 | 239,000 |
| 2015/08/17 | 212 | 212 | 210 | 211 | 196,000 |
| 2015/08/14 | 210 | 211 | 209 | 211 | 196,000 |
| 2015/08/13 | 212 | 214 | 210 | 210 | 290,000 |
| 2015/08/12 | 214 | 216 | 212 | 214 | 286,000 |
| 2015/08/11 | 217 | 218 | 213 | 215 | 312,000 |
| 2015/08/10 | 211 | 216 | 208 | 216 | 405,000 |
| 2015/08/07 | 216 | 216 | 210 | 210 | 825,000 |
| 2015/08/06 | 221 | 222 | 216 | 216 | 700,000 |
| 2015/08/05 | 217 | 231 | 215 | 222 | 1,295,000 |
| 2015/08/04 | 219 | 220 | 216 | 216 | 413,000 |
| 2015/08/03 | 216 | 220 | 214 | 219 | 285,000 |
| 2015/07/31 | 215 | 218 | 214 | 217 | 526,000 |
| 2015/07/30 | 218 | 220 | 216 | 216 | 466,000 |
| 2015/07/29 | 220 | 221 | 216 | 217 | 560,000 |
| 2015/07/28 | 219 | 223 | 218 | 219 | 284,000 |
| 2015/07/27 | 223 | 224 | 218 | 220 | 443,000 |
| 2015/07/24 | 229 | 229 | 225 | 225 | 265,000 |
| 2015/07/23 | 232 | 233 | 228 | 229 | 248,000 |
| 2015/07/22 | 233 | 233 | 231 | 231 | 142,000 |
| 2015/07/21 | 235 | 235 | 233 | 233 | 161,000 |
| 2015/07/17 | 235 | 235 | 232 | 232 | 175,000 |
| 2015/07/16 | 232 | 233 | 229 | 233 | 339,000 |
| 2015/07/15 | 235 | 236 | 231 | 233 | 375,000 |
| 2015/07/14 | 230 | 235 | 229 | 234 | 443,000 |
| 2015/07/13 | 227 | 229 | 223 | 227 | 636,000 |
| 2015/07/10 | 232 | 233 | 225 | 226 | 489,000 |
| 2015/07/09 | 225 | 232 | 218 | 232 | 699,000 |
| 2015/07/08 | 241 | 243 | 232 | 232 | 849,000 |
| 2015/07/07 | 245 | 246 | 241 | 244 | 406,000 |
| 2015/07/06 | 244 | 247 | 239 | 240 | 809,000 |
| 2015/07/03 | 250 | 250 | 246 | 249 | 307,000 |
| 2015/07/02 | 250 | 253 | 248 | 252 | 472,000 |
| 2015/07/01 | 248 | 250 | 247 | 250 | 298,000 |
| 2015/06/30 | 238 | 248 | 238 | 248 | 749,000 |
| 2015/06/29 | 240 | 243 | 237 | 238 | 628,000 |
| 2015/06/26 | 251 | 251 | 245 | 245 | 579,000 |
| 2015/06/25 | 251 | 252 | 249 | 251 | 581,000 |
| 2015/06/24 | 254 | 254 | 251 | 253 | 514,000 |
| 2015/06/23 | 253 | 254 | 249 | 253 | 570,000 |
| 2015/06/22 | 247 | 251 | 245 | 250 | 560,000 |
| 2015/06/19 | 245 | 250 | 245 | 246 | 827,000 |
| 2015/06/18 | 252 | 252 | 243 | 243 | 805,000 |
| 2015/06/17 | 257 | 257 | 251 | 253 | 753,000 |
| 2015/06/16 | 261 | 262 | 248 | 254 | 1,451,000 |
| 2015/06/15 | 253 | 262 | 252 | 261 | 2,330,000 |
| 2015/06/12 | 252 | 253 | 248 | 252 | 1,367,000 |
| 2015/06/11 | 246 | 250 | 246 | 249 | 1,100,000 |
| 2015/06/10 | 241 | 242 | 237 | 238 | 1,035,000 |
| 2015/06/09 | 245 | 245 | 239 | 240 | 906,000 |
| 2015/06/08 | 246 | 250 | 246 | 246 | 484,000 |
| 2015/06/05 | 246 | 247 | 243 | 245 | 535,000 |
| 2015/06/04 | 245 | 250 | 244 | 248 | 907,000 |
| 2015/06/03 | 246 | 249 | 242 | 245 | 1,411,000 |
| 2015/06/02 | 251 | 253 | 247 | 249 | 1,485,000 |
| 2015/06/01 | 250 | 253 | 248 | 253 | 607,000 |
| 2015/05/29 | 250 | 251 | 247 | 250 | 667,000 |
| 2015/05/28 | 255 | 256 | 249 | 252 | 953,000 |
| 2015/05/27 | 251 | 257 | 250 | 255 | 1,544,000 |
| 2015/05/26 | 249 | 253 | 248 | 251 | 1,708,000 |
| 2015/05/25 | 244 | 249 | 242 | 247 | 1,378,000 |
| 2015/05/22 | 243 | 244 | 241 | 243 | 726,000 |
| 2015/05/21 | 242 | 244 | 241 | 242 | 1,004,000 |
| 2015/05/20 | 245 | 246 | 242 | 243 | 818,000 |
| 2015/05/19 | 243 | 248 | 241 | 244 | 1,778,000 |
| 2015/05/18 | 236 | 246 | 233 | 242 | 3,189,000 |
| 2015/05/15 | 228 | 231 | 225 | 231 | 1,215,000 |
| 2015/05/14 | 229 | 237 | 227 | 227 | 1,737,000 |
| 2015/05/13 | 225 | 234 | 224 | 231 | 3,264,000 |
| 2015/05/12 | 206 | 231 | 205 | 223 | 4,762,000 |
| 2015/05/11 | 208 | 209 | 205 | 205 | 380,000 |
| 2015/05/08 | 203 | 207 | 203 | 207 | 336,000 |
| 2015/05/07 | 202 | 204 | 202 | 202 | 293,000 |
| 2015/05/01 | 203 | 204 | 202 | 202 | 373,000 |
| 2015/04/30 | 207 | 207 | 204 | 204 | 559,000 |
| 2015/04/28 | 209 | 210 | 208 | 209 | 422,000 |
| 2015/04/27 | 206 | 209 | 204 | 208 | 459,000 |
| 2015/04/24 | 206 | 208 | 206 | 206 | 247,000 |
| 2015/04/23 | 206 | 208 | 205 | 207 | 429,000 |
| 2015/04/22 | 208 | 208 | 204 | 205 | 657,000 |
| 2015/04/21 | 209 | 209 | 207 | 207 | 247,000 |
| 2015/04/20 | 207 | 208 | 204 | 208 | 544,000 |
| 2015/04/17 | 210 | 210 | 209 | 209 | 468,000 |
| 2015/04/16 | 211 | 214 | 209 | 212 | 756,000 |
| 2015/04/15 | 208 | 211 | 207 | 210 | 429,000 |
| 2015/04/14 | 208 | 210 | 206 | 208 | 363,000 |
| 2015/04/13 | 208 | 208 | 206 | 208 | 502,000 |
| 2015/04/10 | 210 | 212 | 207 | 207 | 597,000 |
| 2015/04/09 | 208 | 214 | 206 | 211 | 1,223,000 |
| 2015/04/08 | 208 | 209 | 206 | 207 | 495,000 |
| 2015/04/07 | 207 | 209 | 205 | 207 | 531,000 |
| 2015/04/06 | 206 | 207 | 205 | 206 | 469,000 |
| 2015/04/03 | 205 | 208 | 205 | 208 | 552,000 |
| 2015/04/02 | 210 | 211 | 204 | 207 | 1,443,000 |
| 2015/04/01 | 208 | 213 | 205 | 211 | 2,205,000 |
| 2015/03/31 | 212 | 228 | 208 | 213 | 11,162,000 |
| 2015/03/30 | 201 | 203 | 200 | 201 | 633,000 |
| 2015/03/27 | 202 | 206 | 199 | 199 | 999,000 |
| 2015/03/26 | 206 | 208 | 205 | 206 | 792,000 |
| 2015/03/25 | 210 | 211 | 207 | 208 | 1,056,000 |
| 2015/03/24 | 211 | 212 | 209 | 210 | 607,000 |
| 2015/03/23 | 211 | 212 | 209 | 211 | 661,000 |
| 2015/03/20 | 214 | 214 | 209 | 212 | 987,000 |
| 2015/03/19 | 215 | 217 | 212 | 213 | 762,000 |
| 2015/03/18 | 216 | 217 | 213 | 216 | 1,071,000 |
| 2015/03/17 | 215 | 216 | 214 | 216 | 751,000 |
| 2015/03/16 | 218 | 218 | 214 | 215 | 872,000 |
| 2015/03/13 | 214 | 218 | 213 | 216 | 1,352,000 |
| 2015/03/12 | 215 | 218 | 214 | 215 | 1,623,000 |
| 2015/03/11 | 210 | 216 | 210 | 213 | 1,392,000 |
| 2015/03/10 | 220 | 220 | 211 | 214 | 2,121,000 |
| 2015/03/09 | 214 | 217 | 211 | 213 | 1,389,000 |
| 2015/03/06 | 218 | 223 | 214 | 216 | 2,303,000 |
| 2015/03/05 | 228 | 229 | 214 | 217 | 6,879,000 |
| 2015/03/04 | 231 | 233 | 223 | 225 | 7,152,000 |
| 2015/03/03 | 249 | 253 | 232 | 237 | 17,204,000 |
| 2015/03/02 | 225 | 290 | 222 | 259 | 42,093,000 |
| 2015/02/27 | 217 | 217 | 210 | 214 | 564,000 |
| 2015/02/26 | 215 | 219 | 214 | 216 | 598,000 |
| 2015/02/25 | 213 | 219 | 212 | 215 | 655,000 |
| 2015/02/24 | 215 | 217 | 212 | 213 | 638,000 |
| 2015/02/23 | 217 | 218 | 214 | 218 | 852,000 |
| 2015/02/20 | 214 | 217 | 211 | 215 | 1,262,000 |
| 2015/02/19 | 214 | 217 | 210 | 215 | 1,380,000 |
| 2015/02/18 | 207 | 214 | 207 | 212 | 1,359,000 |
| 2015/02/17 | 206 | 206 | 203 | 204 | 496,000 |
| 2015/02/16 | 207 | 208 | 206 | 207 | 1,374,000 |
| 2015/02/13 | 201 | 205 | 200 | 205 | 1,628,000 |
| 2015/02/12 | 198 | 204 | 198 | 203 | 1,882,000 |
| 2015/02/10 | 190 | 197 | 188 | 196 | 1,091,000 |
| 2015/02/09 | 184 | 192 | 184 | 191 | 932,000 |
| 2015/02/06 | 187 | 188 | 183 | 185 | 485,000 |
| 2015/02/05 | 188 | 195 | 185 | 186 | 865,000 |
| 2015/02/04 | 186 | 189 | 186 | 186 | 287,000 |
| 2015/02/03 | 190 | 190 | 183 | 186 | 606,000 |
| 2015/02/02 | 186 | 190 | 183 | 188 | 445,000 |
| 2015/01/30 | 194 | 194 | 188 | 188 | 831,000 |
| 2015/01/29 | 197 | 197 | 190 | 191 | 814,000 |
| 2015/01/28 | 196 | 200 | 196 | 198 | 814,000 |
| 2015/01/27 | 193 | 200 | 192 | 199 | 1,044,000 |
| 2015/01/26 | 190 | 193 | 189 | 193 | 494,000 |
| 2015/01/23 | 191 | 192 | 188 | 190 | 379,000 |
| 2015/01/22 | 191 | 193 | 186 | 188 | 697,000 |
| 2015/01/21 | 196 | 196 | 190 | 190 | 823,000 |
| 2015/01/20 | 198 | 200 | 193 | 197 | 1,552,000 |
| 2015/01/19 | 192 | 195 | 189 | 194 | 910,000 |
| 2015/01/16 | 189 | 191 | 187 | 190 | 1,203,000 |
| 2015/01/15 | 185 | 193 | 185 | 193 | 1,962,000 |
| 2015/01/14 | 180 | 187 | 180 | 184 | 972,000 |
| 2015/01/13 | 181 | 183 | 180 | 181 | 688,000 |
| 2015/01/09 | 188 | 188 | 183 | 185 | 1,091,000 |
| 2015/01/08 | 180 | 188 | 180 | 186 | 2,372,000 |
| 2015/01/07 | 176 | 183 | 176 | 180 | 774,000 |
| 2015/01/06 | 178 | 181 | 176 | 177 | 800,000 |
| 2015/01/05 | 175 | 184 | 175 | 183 | 713,000 |