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 |
|---|---|---|---|---|---|
| 2017/12/29 | 437 | 442 | 435 | 436 | 966,000 |
| 2017/12/28 | 445 | 445 | 438 | 438 | 849,000 |
| 2017/12/27 | 433 | 444 | 433 | 443 | 1,169,000 |
| 2017/12/26 | 439 | 443 | 431 | 432 | 1,028,000 |
| 2017/12/25 | 442 | 443 | 436 | 439 | 847,000 |
| 2017/12/22 | 441 | 446 | 438 | 445 | 1,232,000 |
| 2017/12/21 | 434 | 443 | 432 | 443 | 1,285,000 |
| 2017/12/20 | 427 | 434 | 427 | 433 | 801,000 |
| 2017/12/19 | 435 | 436 | 427 | 428 | 1,332,000 |
| 2017/12/18 | 424 | 434 | 422 | 434 | 1,289,000 |
| 2017/12/15 | 426 | 428 | 421 | 424 | 1,424,000 |
| 2017/12/14 | 419 | 430 | 419 | 426 | 1,399,000 |
| 2017/12/13 | 428 | 428 | 418 | 419 | 1,727,000 |
| 2017/12/12 | 430 | 435 | 426 | 427 | 1,144,000 |
| 2017/12/11 | 430 | 434 | 425 | 432 | 1,276,000 |
| 2017/12/08 | 419 | 430 | 417 | 430 | 1,849,000 |
| 2017/12/07 | 407 | 422 | 406 | 421 | 2,162,000 |
| 2017/12/06 | 413 | 414 | 403 | 407 | 2,958,000 |
| 2017/12/05 | 415 | 419 | 407 | 417 | 2,331,000 |
| 2017/12/04 | 423 | 426 | 418 | 418 | 1,972,000 |
| 2017/12/01 | 436 | 438 | 425 | 428 | 1,903,000 |
| 2017/11/30 | 434 | 435 | 422 | 433 | 3,503,000 |
| 2017/11/29 | 436 | 442 | 431 | 436 | 1,474,000 |
| 2017/11/28 | 447 | 447 | 434 | 436 | 1,316,000 |
| 2017/11/27 | 448 | 451 | 442 | 447 | 981,000 |
| 2017/11/24 | 441 | 449 | 440 | 443 | 1,461,000 |
| 2017/11/22 | 439 | 450 | 436 | 449 | 2,119,000 |
| 2017/11/21 | 434 | 439 | 431 | 435 | 1,759,000 |
| 2017/11/20 | 432 | 438 | 429 | 433 | 1,503,000 |
| 2017/11/17 | 441 | 443 | 434 | 438 | 2,660,000 |
| 2017/11/16 | 421 | 432 | 418 | 432 | 1,730,000 |
| 2017/11/15 | 444 | 446 | 410 | 421 | 4,350,000 |
| 2017/11/14 | 450 | 459 | 445 | 449 | 2,019,000 |
| 2017/11/13 | 456 | 456 | 448 | 450 | 1,414,000 |
| 2017/11/10 | 442 | 457 | 440 | 456 | 2,579,000 |
| 2017/11/09 | 444 | 456 | 438 | 447 | 4,483,000 |
| 2017/11/08 | 448 | 448 | 433 | 438 | 4,480,000 |
| 2017/11/07 | 477 | 492 | 433 | 436 | 8,735,000 |
| 2017/11/06 | 479 | 483 | 473 | 473 | 2,263,000 |
| 2017/11/02 | 478 | 480 | 469 | 475 | 1,784,000 |
| 2017/11/01 | 464 | 480 | 463 | 478 | 4,056,000 |
| 2017/10/31 | 455 | 463 | 453 | 460 | 2,118,000 |
| 2017/10/30 | 448 | 459 | 447 | 455 | 2,443,000 |
| 2017/10/27 | 433 | 446 | 433 | 445 | 2,339,000 |
| 2017/10/26 | 442 | 442 | 428 | 433 | 3,570,000 |
| 2017/10/25 | 447 | 448 | 432 | 443 | 5,520,000 |
| 2017/10/24 | 477 | 477 | 440 | 442 | 7,202,000 |
| 2017/10/23 | 449 | 477 | 449 | 477 | 4,414,000 |
| 2017/10/20 | 443 | 448 | 437 | 441 | 1,334,000 |
| 2017/10/19 | 447 | 449 | 443 | 446 | 1,031,000 |
| 2017/10/18 | 454 | 460 | 448 | 451 | 1,339,000 |
| 2017/10/17 | 446 | 453 | 441 | 450 | 1,382,000 |
| 2017/10/16 | 452 | 452 | 439 | 442 | 2,019,000 |
| 2017/10/13 | 456 | 461 | 448 | 454 | 1,327,000 |
| 2017/10/12 | 460 | 462 | 454 | 456 | 1,226,000 |
| 2017/10/11 | 464 | 469 | 456 | 458 | 1,902,000 |
| 2017/10/10 | 460 | 471 | 453 | 469 | 2,084,000 |
| 2017/10/06 | 458 | 464 | 454 | 464 | 1,641,000 |
| 2017/10/05 | 469 | 470 | 454 | 456 | 1,902,000 |
| 2017/10/04 | 480 | 480 | 472 | 472 | 1,192,000 |
| 2017/10/03 | 488 | 488 | 479 | 480 | 1,223,000 |
| 2017/10/02 | 486 | 490 | 480 | 486 | 1,939,000 |
| 2017/09/29 | 476 | 491 | 476 | 482 | 1,397,000 |
| 2017/09/28 | 488 | 489 | 476 | 479 | 1,133,000 |
| 2017/09/27 | 482 | 484 | 473 | 480 | 775,000 |
| 2017/09/26 | 477 | 480 | 474 | 478 | 1,217,000 |
| 2017/09/25 | 480 | 492 | 480 | 484 | 1,045,000 |
| 2017/09/22 | 498 | 500 | 474 | 483 | 1,931,000 |
| 2017/09/21 | 505 | 506 | 496 | 500 | 1,629,000 |
| 2017/09/20 | 505 | 505 | 490 | 501 | 2,155,000 |
| 2017/09/19 | 506 | 510 | 498 | 507 | 3,716,000 |
| 2017/09/15 | 472 | 500 | 471 | 495 | 5,511,000 |
| 2017/09/14 | 472 | 483 | 466 | 472 | 5,381,000 |
| 2017/09/13 | 438 | 466 | 436 | 464 | 4,804,000 |
| 2017/09/12 | 432 | 438 | 430 | 432 | 1,309,000 |
| 2017/09/11 | 423 | 434 | 423 | 429 | 1,120,000 |
| 2017/09/08 | 418 | 428 | 416 | 420 | 1,479,000 |
| 2017/09/07 | 410 | 418 | 407 | 412 | 925,000 |
| 2017/09/06 | 396 | 415 | 390 | 410 | 1,045,000 |
| 2017/09/05 | 415 | 420 | 402 | 408 | 1,554,000 |
| 2017/09/04 | 427 | 434 | 418 | 420 | 1,293,000 |
| 2017/09/01 | 440 | 441 | 432 | 434 | 1,216,000 |
| 2017/08/31 | 441 | 444 | 438 | 439 | 1,012,000 |
| 2017/08/30 | 439 | 439 | 425 | 437 | 1,614,000 |
| 2017/08/29 | 436 | 443 | 431 | 434 | 1,588,000 |
| 2017/08/28 | 432 | 440 | 428 | 440 | 1,327,000 |
| 2017/08/25 | 434 | 434 | 425 | 431 | 1,027,000 |
| 2017/08/24 | 421 | 436 | 421 | 431 | 1,636,000 |
| 2017/08/23 | 434 | 436 | 414 | 419 | 1,653,000 |
| 2017/08/22 | 416 | 435 | 416 | 427 | 2,019,000 |
| 2017/08/21 | 409 | 419 | 402 | 415 | 1,198,000 |
| 2017/08/18 | 412 | 419 | 408 | 409 | 1,551,000 |
| 2017/08/17 | 409 | 423 | 403 | 422 | 1,952,000 |
| 2017/08/16 | 406 | 410 | 403 | 404 | 1,172,000 |
| 2017/08/15 | 408 | 416 | 404 | 407 | 1,938,000 |
| 2017/08/14 | 394 | 409 | 388 | 405 | 1,830,000 |
| 2017/08/10 | 406 | 410 | 393 | 396 | 2,996,000 |
| 2017/08/09 | 415 | 425 | 407 | 410 | 2,232,000 |
| 2017/08/08 | 430 | 430 | 412 | 417 | 2,703,000 |
| 2017/08/07 | 450 | 453 | 430 | 432 | 2,335,000 |
| 2017/08/04 | 457 | 467 | 406 | 434 | 5,800,000 |
| 2017/08/03 | 466 | 467 | 451 | 456 | 1,230,000 |
| 2017/08/02 | 446 | 462 | 446 | 460 | 1,085,000 |
| 2017/08/01 | 465 | 465 | 436 | 446 | 2,160,000 |
| 2017/07/31 | 465 | 468 | 459 | 464 | 1,072,000 |
| 2017/07/28 | 474 | 475 | 461 | 467 | 1,330,000 |
| 2017/07/27 | 487 | 487 | 471 | 473 | 1,931,000 |
| 2017/07/26 | 490 | 496 | 480 | 486 | 1,999,000 |
| 2017/07/25 | 485 | 489 | 479 | 482 | 1,407,000 |
| 2017/07/24 | 500 | 503 | 484 | 490 | 2,420,000 |
| 2017/07/21 | 480 | 499 | 478 | 496 | 4,556,000 |
| 2017/07/20 | 458 | 458 | 452 | 457 | 810,000 |
| 2017/07/19 | 451 | 459 | 450 | 452 | 876,000 |
| 2017/07/18 | 449 | 459 | 447 | 452 | 1,020,000 |
| 2017/07/14 | 452 | 456 | 446 | 447 | 1,186,000 |
| 2017/07/13 | 459 | 463 | 451 | 454 | 1,206,000 |
| 2017/07/12 | 467 | 467 | 456 | 460 | 1,212,000 |
| 2017/07/11 | 470 | 472 | 462 | 469 | 1,421,000 |
| 2017/07/10 | 466 | 476 | 464 | 469 | 1,646,000 |
| 2017/07/07 | 456 | 465 | 453 | 461 | 1,484,000 |
| 2017/07/06 | 464 | 464 | 451 | 458 | 1,546,000 |
| 2017/07/05 | 460 | 474 | 458 | 464 | 2,854,000 |
| 2017/07/04 | 477 | 482 | 449 | 452 | 3,380,000 |
| 2017/07/03 | 468 | 484 | 467 | 472 | 4,696,000 |
| 2017/06/30 | 445 | 473 | 441 | 463 | 6,342,000 |
| 2017/06/29 | 423 | 451 | 420 | 445 | 5,133,000 |
| 2017/06/28 | 413 | 415 | 399 | 399 | 1,456,000 |
| 2017/06/27 | 410 | 415 | 408 | 413 | 816,000 |
| 2017/06/26 | 408 | 417 | 406 | 412 | 900,000 |
| 2017/06/23 | 420 | 421 | 409 | 410 | 1,353,000 |
| 2017/06/22 | 424 | 425 | 416 | 419 | 1,357,000 |
| 2017/06/21 | 429 | 431 | 425 | 427 | 1,252,000 |
| 2017/06/20 | 430 | 438 | 429 | 434 | 2,647,000 |
| 2017/06/19 | 403 | 424 | 401 | 420 | 2,745,000 |
| 2017/06/16 | 404 | 407 | 398 | 398 | 1,471,000 |
| 2017/06/15 | 405 | 412 | 402 | 405 | 3,030,000 |
| 2017/06/14 | 395 | 405 | 392 | 401 | 3,376,000 |
| 2017/06/13 | 372 | 395 | 369 | 390 | 4,042,000 |
| 2017/06/12 | 377 | 377 | 369 | 375 | 1,009,000 |
| 2017/06/09 | 368 | 376 | 368 | 375 | 1,472,000 |
| 2017/06/08 | 366 | 372 | 362 | 368 | 1,195,000 |
| 2017/06/07 | 365 | 367 | 359 | 366 | 1,290,000 |
| 2017/06/06 | 377 | 377 | 365 | 366 | 1,447,000 |
| 2017/06/05 | 368 | 377 | 364 | 374 | 2,707,000 |
| 2017/06/02 | 363 | 369 | 360 | 363 | 2,461,000 |
| 2017/06/01 | 348 | 349 | 343 | 349 | 1,200,000 |
| 2017/05/31 | 346 | 349 | 344 | 347 | 794,000 |
| 2017/05/30 | 341 | 349 | 338 | 348 | 772,000 |
| 2017/05/29 | 342 | 348 | 342 | 342 | 646,000 |
| 2017/05/26 | 349 | 350 | 339 | 342 | 857,000 |
| 2017/05/25 | 358 | 358 | 349 | 349 | 841,000 |
| 2017/05/24 | 356 | 357 | 354 | 356 | 735,000 |
| 2017/05/23 | 360 | 361 | 352 | 354 | 1,215,000 |
| 2017/05/22 | 357 | 365 | 357 | 362 | 807,000 |
| 2017/05/19 | 356 | 356 | 351 | 354 | 851,000 |
| 2017/05/18 | 353 | 358 | 347 | 352 | 1,706,000 |
| 2017/05/17 | 364 | 371 | 364 | 368 | 1,179,000 |
| 2017/05/16 | 373 | 374 | 366 | 369 | 1,362,000 |
| 2017/05/15 | 376 | 376 | 363 | 371 | 2,242,000 |
| 2017/05/12 | 338 | 376 | 328 | 370 | 5,370,000 |
| 2017/05/11 | 341 | 343 | 336 | 339 | 1,019,000 |
| 2017/05/10 | 332 | 340 | 332 | 339 | 1,207,000 |
| 2017/05/09 | 332 | 335 | 329 | 332 | 1,151,000 |
| 2017/05/08 | 332 | 332 | 327 | 330 | 1,287,000 |
| 2017/05/02 | 323 | 325 | 321 | 323 | 712,000 |
| 2017/05/01 | 312 | 324 | 311 | 324 | 1,158,000 |
| 2017/04/28 | 309 | 313 | 308 | 312 | 1,034,000 |
| 2017/04/27 | 309 | 309 | 304 | 307 | 691,000 |
| 2017/04/26 | 305 | 309 | 304 | 307 | 642,000 |
| 2017/04/25 | 293 | 300 | 291 | 300 | 846,000 |
| 2017/04/24 | 293 | 293 | 288 | 291 | 548,000 |
| 2017/04/21 | 289 | 289 | 286 | 289 | 470,000 |
| 2017/04/20 | 285 | 290 | 283 | 286 | 726,000 |
| 2017/04/19 | 281 | 286 | 280 | 284 | 687,000 |
| 2017/04/18 | 279 | 285 | 278 | 281 | 741,000 |
| 2017/04/17 | 272 | 275 | 272 | 275 | 589,000 |
| 2017/04/14 | 275 | 277 | 273 | 276 | 461,000 |
| 2017/04/13 | 272 | 279 | 272 | 278 | 722,000 |
| 2017/04/12 | 282 | 284 | 276 | 278 | 1,052,000 |
| 2017/04/11 | 293 | 293 | 287 | 287 | 843,000 |
| 2017/04/10 | 290 | 297 | 288 | 295 | 723,000 |
| 2017/04/07 | 294 | 296 | 288 | 293 | 1,524,000 |
| 2017/04/06 | 298 | 300 | 288 | 290 | 1,533,000 |
| 2017/04/05 | 306 | 308 | 295 | 303 | 1,339,000 |
| 2017/04/04 | 320 | 322 | 305 | 307 | 1,228,000 |
| 2017/04/03 | 325 | 327 | 319 | 323 | 1,244,000 |
| 2017/03/31 | 323 | 332 | 323 | 325 | 1,629,000 |
| 2017/03/30 | 323 | 325 | 320 | 320 | 719,000 |
| 2017/03/29 | 325 | 327 | 320 | 323 | 923,000 |
| 2017/03/28 | 317 | 323 | 316 | 323 | 819,000 |
| 2017/03/27 | 317 | 318 | 312 | 317 | 764,000 |
| 2017/03/24 | 311 | 319 | 311 | 318 | 455,000 |
| 2017/03/23 | 316 | 316 | 311 | 311 | 623,000 |
| 2017/03/22 | 319 | 321 | 313 | 316 | 1,471,000 |
| 2017/03/21 | 322 | 324 | 320 | 324 | 302,000 |
| 2017/03/17 | 324 | 324 | 320 | 324 | 541,000 |
| 2017/03/16 | 317 | 325 | 316 | 324 | 413,000 |
| 2017/03/15 | 325 | 325 | 317 | 317 | 1,079,000 |
| 2017/03/14 | 330 | 330 | 325 | 326 | 603,000 |
| 2017/03/13 | 332 | 333 | 330 | 330 | 758,000 |
| 2017/03/10 | 327 | 330 | 326 | 328 | 979,000 |
| 2017/03/09 | 323 | 327 | 321 | 326 | 804,000 |
| 2017/03/08 | 315 | 324 | 315 | 324 | 1,044,000 |
| 2017/03/07 | 320 | 320 | 316 | 317 | 650,000 |
| 2017/03/06 | 318 | 321 | 314 | 319 | 669,000 |
| 2017/03/03 | 324 | 324 | 318 | 318 | 878,000 |
| 2017/03/02 | 325 | 325 | 319 | 322 | 1,568,000 |
| 2017/03/01 | 311 | 317 | 306 | 317 | 1,132,000 |
| 2017/02/28 | 303 | 311 | 302 | 307 | 644,000 |
| 2017/02/27 | 305 | 305 | 298 | 303 | 784,000 |
| 2017/02/24 | 309 | 310 | 306 | 307 | 550,000 |
| 2017/02/23 | 311 | 312 | 307 | 310 | 679,000 |
| 2017/02/22 | 315 | 316 | 308 | 310 | 588,000 |
| 2017/02/21 | 307 | 315 | 307 | 313 | 873,000 |
| 2017/02/20 | 308 | 309 | 306 | 306 | 628,000 |
| 2017/02/17 | 309 | 311 | 306 | 308 | 1,011,000 |
| 2017/02/16 | 315 | 316 | 311 | 313 | 1,108,000 |
| 2017/02/15 | 316 | 319 | 316 | 317 | 689,000 |
| 2017/02/14 | 319 | 321 | 313 | 315 | 1,139,000 |
| 2017/02/13 | 327 | 327 | 321 | 321 | 985,000 |
| 2017/02/10 | 319 | 323 | 317 | 322 | 1,437,000 |
| 2017/02/09 | 316 | 319 | 312 | 314 | 1,657,000 |
| 2017/02/08 | 304 | 322 | 303 | 320 | 3,355,000 |
| 2017/02/07 | 288 | 303 | 285 | 300 | 2,914,000 |
| 2017/02/06 | 290 | 291 | 287 | 288 | 450,000 |
| 2017/02/03 | 289 | 293 | 287 | 290 | 728,000 |
| 2017/02/02 | 295 | 295 | 290 | 291 | 770,000 |
| 2017/02/01 | 286 | 295 | 286 | 295 | 966,000 |
| 2017/01/31 | 289 | 293 | 285 | 289 | 619,000 |
| 2017/01/30 | 295 | 297 | 293 | 295 | 622,000 |
| 2017/01/27 | 296 | 298 | 289 | 295 | 1,542,000 |
| 2017/01/26 | 283 | 295 | 282 | 295 | 1,592,000 |
| 2017/01/25 | 279 | 280 | 276 | 278 | 526,000 |
| 2017/01/24 | 280 | 281 | 275 | 276 | 459,000 |
| 2017/01/23 | 278 | 282 | 271 | 280 | 620,000 |
| 2017/01/20 | 273 | 275 | 272 | 275 | 667,000 |
| 2017/01/19 | 275 | 279 | 271 | 275 | 762,000 |
| 2017/01/18 | 271 | 275 | 265 | 275 | 924,000 |
| 2017/01/17 | 278 | 281 | 277 | 277 | 621,000 |
| 2017/01/16 | 286 | 286 | 279 | 282 | 605,000 |
| 2017/01/13 | 279 | 285 | 277 | 284 | 743,000 |
| 2017/01/12 | 282 | 285 | 276 | 281 | 934,000 |
| 2017/01/11 | 280 | 289 | 280 | 286 | 775,000 |
| 2017/01/10 | 291 | 291 | 280 | 281 | 1,497,000 |
| 2017/01/06 | 292 | 298 | 290 | 292 | 1,667,000 |
| 2017/01/05 | 282 | 295 | 280 | 295 | 2,482,000 |
| 2017/01/04 | 266 | 281 | 264 | 280 | 1,520,000 |