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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,384 | 1,386 | 1,358 | 1,381 | 43,100 |
| 2019/12/27 | 1,360 | 1,392 | 1,355 | 1,384 | 72,100 |
| 2019/12/26 | 1,333 | 1,351 | 1,333 | 1,351 | 56,700 |
| 2019/12/25 | 1,342 | 1,342 | 1,323 | 1,330 | 63,900 |
| 2019/12/24 | 1,364 | 1,369 | 1,353 | 1,357 | 25,500 |
| 2019/12/23 | 1,395 | 1,395 | 1,362 | 1,366 | 62,800 |
| 2019/12/20 | 1,381 | 1,399 | 1,376 | 1,391 | 118,200 |
| 2019/12/19 | 1,357 | 1,387 | 1,357 | 1,381 | 98,500 |
| 2019/12/18 | 1,384 | 1,384 | 1,353 | 1,363 | 77,200 |
| 2019/12/17 | 1,385 | 1,385 | 1,368 | 1,384 | 70,800 |
| 2019/12/16 | 1,411 | 1,411 | 1,388 | 1,388 | 38,700 |
| 2019/12/13 | 1,432 | 1,432 | 1,410 | 1,411 | 91,600 |
| 2019/12/12 | 1,409 | 1,409 | 1,384 | 1,391 | 42,400 |
| 2019/12/11 | 1,419 | 1,420 | 1,390 | 1,396 | 70,100 |
| 2019/12/10 | 1,403 | 1,432 | 1,401 | 1,419 | 80,600 |
| 2019/12/09 | 1,395 | 1,420 | 1,387 | 1,397 | 100,800 |
| 2019/12/06 | 1,375 | 1,396 | 1,372 | 1,388 | 58,400 |
| 2019/12/05 | 1,362 | 1,391 | 1,360 | 1,386 | 79,700 |
| 2019/12/04 | 1,339 | 1,363 | 1,333 | 1,362 | 86,600 |
| 2019/12/03 | 1,342 | 1,357 | 1,334 | 1,348 | 78,400 |
| 2019/12/02 | 1,375 | 1,388 | 1,360 | 1,377 | 71,300 |
| 2019/11/29 | 1,372 | 1,390 | 1,368 | 1,375 | 67,800 |
| 2019/11/28 | 1,382 | 1,382 | 1,359 | 1,374 | 56,100 |
| 2019/11/27 | 1,381 | 1,388 | 1,369 | 1,382 | 47,300 |
| 2019/11/26 | 1,379 | 1,393 | 1,365 | 1,369 | 86,100 |
| 2019/11/25 | 1,364 | 1,377 | 1,362 | 1,368 | 26,900 |
| 2019/11/22 | 1,333 | 1,367 | 1,333 | 1,344 | 61,500 |
| 2019/11/21 | 1,339 | 1,342 | 1,309 | 1,333 | 102,400 |
| 2019/11/20 | 1,362 | 1,363 | 1,342 | 1,342 | 61,600 |
| 2019/11/19 | 1,386 | 1,386 | 1,364 | 1,380 | 70,400 |
| 2019/11/18 | 1,388 | 1,396 | 1,364 | 1,388 | 98,900 |
| 2019/11/15 | 1,351 | 1,398 | 1,348 | 1,394 | 88,100 |
| 2019/11/14 | 1,370 | 1,380 | 1,351 | 1,351 | 73,800 |
| 2019/11/13 | 1,399 | 1,407 | 1,373 | 1,377 | 114,700 |
| 2019/11/12 | 1,417 | 1,430 | 1,390 | 1,400 | 101,100 |
| 2019/11/11 | 1,397 | 1,470 | 1,392 | 1,413 | 235,400 |
| 2019/11/08 | 1,350 | 1,440 | 1,336 | 1,427 | 308,900 |
| 2019/11/07 | 1,331 | 1,334 | 1,313 | 1,332 | 67,300 |
| 2019/11/06 | 1,324 | 1,335 | 1,313 | 1,335 | 65,700 |
| 2019/11/05 | 1,324 | 1,342 | 1,316 | 1,321 | 108,300 |
| 2019/11/01 | 1,313 | 1,326 | 1,312 | 1,322 | 44,400 |
| 2019/10/31 | 1,356 | 1,356 | 1,328 | 1,341 | 58,500 |
| 2019/10/30 | 1,346 | 1,356 | 1,323 | 1,356 | 176,000 |
| 2019/10/29 | 1,357 | 1,357 | 1,333 | 1,347 | 139,600 |
| 2019/10/28 | 1,336 | 1,355 | 1,328 | 1,340 | 75,300 |
| 2019/10/25 | 1,345 | 1,345 | 1,315 | 1,334 | 150,500 |
| 2019/10/24 | 1,304 | 1,365 | 1,293 | 1,345 | 200,900 |
| 2019/10/23 | 1,278 | 1,286 | 1,260 | 1,286 | 63,800 |
| 2019/10/21 | 1,277 | 1,284 | 1,265 | 1,274 | 83,100 |
| 2019/10/18 | 1,273 | 1,282 | 1,266 | 1,274 | 90,900 |
| 2019/10/17 | 1,275 | 1,279 | 1,254 | 1,261 | 76,200 |
| 2019/10/16 | 1,285 | 1,315 | 1,268 | 1,275 | 158,100 |
| 2019/10/15 | 1,269 | 1,283 | 1,259 | 1,275 | 153,800 |
| 2019/10/11 | 1,240 | 1,245 | 1,205 | 1,243 | 102,500 |
| 2019/10/10 | 1,220 | 1,246 | 1,213 | 1,235 | 178,200 |
| 2019/10/09 | 1,196 | 1,211 | 1,178 | 1,207 | 81,300 |
| 2019/10/08 | 1,211 | 1,227 | 1,200 | 1,223 | 75,400 |
| 2019/10/07 | 1,224 | 1,224 | 1,182 | 1,204 | 96,100 |
| 2019/10/04 | 1,182 | 1,187 | 1,168 | 1,181 | 101,800 |
| 2019/10/03 | 1,196 | 1,199 | 1,181 | 1,188 | 108,200 |
| 2019/10/02 | 1,168 | 1,226 | 1,168 | 1,226 | 175,100 |
| 2019/10/01 | 1,174 | 1,211 | 1,167 | 1,181 | 268,900 |
| 2019/09/30 | 1,211 | 1,223 | 1,195 | 1,197 | 111,200 |
| 2019/09/27 | 1,250 | 1,257 | 1,211 | 1,226 | 93,500 |
| 2019/09/26 | 1,240 | 1,271 | 1,239 | 1,246 | 130,700 |
| 2019/09/25 | 1,215 | 1,217 | 1,194 | 1,217 | 82,400 |
| 2019/09/24 | 1,230 | 1,250 | 1,218 | 1,225 | 71,100 |
| 2019/09/20 | 1,225 | 1,240 | 1,220 | 1,237 | 45,800 |
| 2019/09/19 | 1,212 | 1,239 | 1,212 | 1,225 | 124,100 |
| 2019/09/18 | 1,257 | 1,264 | 1,210 | 1,212 | 160,400 |
| 2019/09/17 | 1,249 | 1,263 | 1,236 | 1,260 | 114,500 |
| 2019/09/13 | 1,264 | 1,264 | 1,234 | 1,249 | 111,200 |
| 2019/09/12 | 1,248 | 1,260 | 1,243 | 1,251 | 99,900 |
| 2019/09/11 | 1,224 | 1,241 | 1,221 | 1,233 | 98,900 |
| 2019/09/10 | 1,186 | 1,214 | 1,186 | 1,214 | 65,900 |
| 2019/09/09 | 1,152 | 1,182 | 1,151 | 1,181 | 95,200 |
| 2019/09/06 | 1,167 | 1,172 | 1,149 | 1,149 | 51,700 |
| 2019/09/05 | 1,124 | 1,164 | 1,124 | 1,156 | 84,400 |
| 2019/09/04 | 1,123 | 1,124 | 1,104 | 1,108 | 55,400 |
| 2019/09/03 | 1,128 | 1,136 | 1,123 | 1,126 | 53,800 |
| 2019/09/02 | 1,126 | 1,136 | 1,121 | 1,128 | 48,500 |
| 2019/08/30 | 1,099 | 1,128 | 1,099 | 1,121 | 81,900 |
| 2019/08/29 | 1,070 | 1,090 | 1,064 | 1,079 | 69,000 |
| 2019/08/28 | 1,075 | 1,079 | 1,054 | 1,066 | 100,300 |
| 2019/08/27 | 1,072 | 1,092 | 1,063 | 1,075 | 88,600 |
| 2019/08/26 | 1,052 | 1,068 | 1,043 | 1,057 | 121,500 |
| 2019/08/23 | 1,073 | 1,091 | 1,071 | 1,082 | 87,000 |
| 2019/08/22 | 1,062 | 1,068 | 1,053 | 1,064 | 75,100 |
| 2019/08/21 | 1,052 | 1,063 | 1,049 | 1,054 | 65,800 |
| 2019/08/20 | 1,067 | 1,080 | 1,063 | 1,071 | 59,500 |
| 2019/08/19 | 1,064 | 1,091 | 1,062 | 1,075 | 84,700 |
| 2019/08/16 | 1,061 | 1,065 | 1,051 | 1,053 | 46,500 |
| 2019/08/15 | 1,038 | 1,068 | 1,032 | 1,067 | 75,100 |
| 2019/08/14 | 1,079 | 1,095 | 1,065 | 1,080 | 106,000 |
| 2019/08/13 | 1,078 | 1,078 | 1,058 | 1,060 | 160,300 |
| 2019/08/09 | 1,127 | 1,138 | 1,103 | 1,103 | 70,900 |
| 2019/08/08 | 1,106 | 1,133 | 1,098 | 1,116 | 76,100 |
| 2019/08/07 | 1,097 | 1,117 | 1,088 | 1,114 | 117,600 |
| 2019/08/06 | 1,079 | 1,105 | 1,069 | 1,101 | 168,200 |
| 2019/08/05 | 1,155 | 1,201 | 1,111 | 1,139 | 138,000 |
| 2019/08/02 | 1,223 | 1,260 | 1,118 | 1,148 | 254,800 |
| 2019/08/01 | 1,247 | 1,271 | 1,234 | 1,263 | 58,700 |
| 2019/07/31 | 1,260 | 1,276 | 1,259 | 1,261 | 57,000 |
| 2019/07/30 | 1,271 | 1,305 | 1,271 | 1,279 | 139,500 |
| 2019/07/29 | 1,282 | 1,290 | 1,269 | 1,269 | 96,400 |
| 2019/07/26 | 1,291 | 1,291 | 1,270 | 1,282 | 87,600 |
| 2019/07/25 | 1,280 | 1,299 | 1,280 | 1,296 | 82,600 |
| 2019/07/24 | 1,264 | 1,279 | 1,257 | 1,274 | 75,500 |
| 2019/07/23 | 1,230 | 1,265 | 1,228 | 1,258 | 101,700 |
| 2019/07/22 | 1,214 | 1,237 | 1,214 | 1,230 | 53,900 |
| 2019/07/19 | 1,188 | 1,223 | 1,188 | 1,219 | 74,200 |
| 2019/07/18 | 1,225 | 1,225 | 1,181 | 1,184 | 104,600 |
| 2019/07/17 | 1,224 | 1,238 | 1,219 | 1,233 | 60,700 |
| 2019/07/16 | 1,252 | 1,268 | 1,231 | 1,236 | 108,100 |
| 2019/07/12 | 1,278 | 1,280 | 1,251 | 1,251 | 78,700 |
| 2019/07/11 | 1,262 | 1,286 | 1,256 | 1,281 | 63,800 |
| 2019/07/10 | 1,266 | 1,269 | 1,240 | 1,262 | 157,300 |
| 2019/07/09 | 1,280 | 1,294 | 1,259 | 1,266 | 61,600 |
| 2019/07/08 | 1,286 | 1,292 | 1,274 | 1,276 | 68,600 |
| 2019/07/05 | 1,292 | 1,304 | 1,291 | 1,297 | 37,900 |
| 2019/07/04 | 1,300 | 1,312 | 1,289 | 1,297 | 51,500 |
| 2019/07/03 | 1,285 | 1,306 | 1,285 | 1,298 | 125,100 |
| 2019/07/02 | 1,279 | 1,320 | 1,267 | 1,304 | 134,600 |
| 2019/07/01 | 1,263 | 1,294 | 1,257 | 1,291 | 121,300 |
| 2019/06/28 | 1,222 | 1,240 | 1,209 | 1,232 | 119,600 |
| 2019/06/27 | 1,192 | 1,225 | 1,192 | 1,222 | 86,100 |
| 2019/06/26 | 1,183 | 1,209 | 1,174 | 1,179 | 72,200 |
| 2019/06/25 | 1,196 | 1,213 | 1,189 | 1,191 | 68,400 |
| 2019/06/24 | 1,204 | 1,209 | 1,190 | 1,201 | 69,100 |
| 2019/06/21 | 1,208 | 1,225 | 1,200 | 1,215 | 135,100 |
| 2019/06/20 | 1,170 | 1,211 | 1,155 | 1,203 | 142,900 |
| 2019/06/19 | 1,155 | 1,182 | 1,151 | 1,175 | 147,700 |
| 2019/06/18 | 1,159 | 1,169 | 1,127 | 1,129 | 140,600 |
| 2019/06/17 | 1,184 | 1,188 | 1,162 | 1,170 | 70,300 |
| 2019/06/14 | 1,186 | 1,195 | 1,175 | 1,184 | 78,000 |
| 2019/06/13 | 1,212 | 1,214 | 1,165 | 1,181 | 155,200 |
| 2019/06/12 | 1,223 | 1,246 | 1,217 | 1,229 | 90,800 |
| 2019/06/11 | 1,226 | 1,239 | 1,205 | 1,236 | 136,300 |
| 2019/06/10 | 1,210 | 1,237 | 1,203 | 1,229 | 132,600 |
| 2019/06/07 | 1,168 | 1,200 | 1,163 | 1,190 | 166,500 |
| 2019/06/06 | 1,172 | 1,188 | 1,169 | 1,171 | 87,200 |
| 2019/06/05 | 1,172 | 1,193 | 1,165 | 1,183 | 111,300 |
| 2019/06/04 | 1,125 | 1,150 | 1,118 | 1,150 | 127,600 |
| 2019/06/03 | 1,151 | 1,151 | 1,126 | 1,134 | 147,800 |
| 2019/05/31 | 1,190 | 1,193 | 1,163 | 1,175 | 111,500 |
| 2019/05/30 | 1,177 | 1,198 | 1,174 | 1,198 | 110,000 |
| 2019/05/29 | 1,200 | 1,208 | 1,163 | 1,198 | 148,600 |
| 2019/05/28 | 1,184 | 1,227 | 1,184 | 1,224 | 146,100 |
| 2019/05/27 | 1,183 | 1,194 | 1,176 | 1,192 | 109,600 |
| 2019/05/24 | 1,151 | 1,184 | 1,141 | 1,181 | 130,000 |
| 2019/05/23 | 1,176 | 1,185 | 1,160 | 1,169 | 148,500 |
| 2019/05/22 | 1,200 | 1,211 | 1,176 | 1,180 | 100,300 |
| 2019/05/21 | 1,196 | 1,196 | 1,165 | 1,188 | 106,700 |
| 2019/05/20 | 1,229 | 1,235 | 1,193 | 1,205 | 144,600 |
| 2019/05/17 | 1,254 | 1,258 | 1,215 | 1,224 | 172,000 |
| 2019/05/16 | 1,278 | 1,278 | 1,223 | 1,247 | 158,600 |
| 2019/05/15 | 1,293 | 1,294 | 1,214 | 1,265 | 309,100 |
| 2019/05/14 | 1,319 | 1,381 | 1,280 | 1,293 | 432,800 |
| 2019/05/13 | 1,452 | 1,452 | 1,385 | 1,398 | 201,300 |
| 2019/05/10 | 1,468 | 1,493 | 1,457 | 1,480 | 237,900 |
| 2019/05/09 | 1,460 | 1,488 | 1,453 | 1,460 | 173,000 |
| 2019/05/08 | 1,453 | 1,482 | 1,441 | 1,469 | 125,900 |
| 2019/05/07 | 1,570 | 1,570 | 1,483 | 1,483 | 179,000 |
| 2019/04/26 | 1,580 | 1,580 | 1,543 | 1,576 | 106,300 |
| 2019/04/25 | 1,555 | 1,581 | 1,539 | 1,581 | 90,500 |
| 2019/04/24 | 1,574 | 1,580 | 1,562 | 1,562 | 97,800 |
| 2019/04/23 | 1,559 | 1,579 | 1,544 | 1,569 | 93,500 |
| 2019/04/22 | 1,593 | 1,595 | 1,555 | 1,569 | 47,700 |
| 2019/04/19 | 1,560 | 1,584 | 1,560 | 1,582 | 80,100 |
| 2019/04/18 | 1,614 | 1,617 | 1,542 | 1,549 | 134,800 |
| 2019/04/17 | 1,592 | 1,601 | 1,568 | 1,600 | 150,800 |
| 2019/04/16 | 1,577 | 1,598 | 1,576 | 1,589 | 129,000 |
| 2019/04/15 | 1,594 | 1,626 | 1,573 | 1,583 | 190,600 |
| 2019/04/12 | 1,543 | 1,567 | 1,525 | 1,555 | 148,600 |
| 2019/04/11 | 1,522 | 1,538 | 1,518 | 1,535 | 71,000 |
| 2019/04/10 | 1,529 | 1,536 | 1,510 | 1,530 | 73,100 |
| 2019/04/09 | 1,545 | 1,564 | 1,528 | 1,554 | 137,200 |
| 2019/04/08 | 1,573 | 1,591 | 1,535 | 1,551 | 336,000 |
| 2019/04/05 | 1,436 | 1,514 | 1,436 | 1,507 | 277,500 |
| 2019/04/04 | 1,431 | 1,470 | 1,428 | 1,436 | 171,600 |
| 2019/04/03 | 1,383 | 1,422 | 1,381 | 1,422 | 182,000 |
| 2019/04/02 | 1,403 | 1,410 | 1,382 | 1,383 | 91,200 |
| 2019/04/01 | 1,369 | 1,405 | 1,365 | 1,387 | 121,900 |
| 2019/03/29 | 1,355 | 1,365 | 1,337 | 1,352 | 86,900 |
| 2019/03/28 | 1,355 | 1,355 | 1,328 | 1,347 | 133,900 |
| 2019/03/27 | 1,345 | 1,359 | 1,334 | 1,355 | 97,900 |
| 2019/03/26 | 1,348 | 1,386 | 1,348 | 1,373 | 166,900 |
| 2019/03/25 | 1,333 | 1,339 | 1,305 | 1,335 | 117,200 |
| 2019/03/22 | 1,365 | 1,397 | 1,364 | 1,389 | 161,700 |
| 2019/03/20 | 1,339 | 1,356 | 1,333 | 1,347 | 94,500 |
| 2019/03/19 | 1,328 | 1,335 | 1,313 | 1,333 | 84,900 |
| 2019/03/18 | 1,312 | 1,335 | 1,309 | 1,334 | 138,800 |
| 2019/03/15 | 1,294 | 1,313 | 1,290 | 1,300 | 98,700 |
| 2019/03/14 | 1,320 | 1,337 | 1,285 | 1,287 | 170,200 |
| 2019/03/13 | 1,335 | 1,343 | 1,307 | 1,307 | 102,800 |
| 2019/03/12 | 1,338 | 1,357 | 1,333 | 1,344 | 136,200 |
| 2019/03/11 | 1,300 | 1,317 | 1,282 | 1,313 | 83,800 |
| 2019/03/08 | 1,334 | 1,337 | 1,280 | 1,300 | 239,300 |
| 2019/03/07 | 1,366 | 1,370 | 1,350 | 1,356 | 113,600 |
| 2019/03/06 | 1,371 | 1,400 | 1,366 | 1,381 | 128,300 |
| 2019/03/05 | 1,385 | 1,385 | 1,365 | 1,380 | 108,300 |
| 2019/03/04 | 1,377 | 1,401 | 1,372 | 1,385 | 131,800 |
| 2019/03/01 | 1,338 | 1,367 | 1,338 | 1,351 | 124,000 |
| 2019/02/28 | 1,349 | 1,363 | 1,332 | 1,338 | 120,700 |
| 2019/02/27 | 1,363 | 1,372 | 1,335 | 1,347 | 106,600 |
| 2019/02/26 | 1,387 | 1,390 | 1,350 | 1,360 | 64,400 |
| 2019/02/25 | 1,370 | 1,391 | 1,366 | 1,379 | 116,300 |
| 2019/02/22 | 1,368 | 1,369 | 1,352 | 1,363 | 92,200 |
| 2019/02/21 | 1,396 | 1,397 | 1,351 | 1,370 | 143,800 |
| 2019/02/20 | 1,415 | 1,423 | 1,388 | 1,388 | 114,400 |
| 2019/02/19 | 1,406 | 1,427 | 1,404 | 1,421 | 94,000 |
| 2019/02/18 | 1,399 | 1,420 | 1,392 | 1,419 | 117,900 |
| 2019/02/15 | 1,385 | 1,385 | 1,341 | 1,357 | 110,500 |
| 2019/02/14 | 1,418 | 1,428 | 1,384 | 1,385 | 130,500 |
| 2019/02/13 | 1,376 | 1,429 | 1,369 | 1,423 | 241,500 |
| 2019/02/12 | 1,304 | 1,395 | 1,304 | 1,365 | 317,900 |
| 2019/02/08 | 1,339 | 1,380 | 1,231 | 1,296 | 481,100 |
| 2019/02/07 | 1,396 | 1,409 | 1,362 | 1,367 | 136,800 |
| 2019/02/06 | 1,412 | 1,412 | 1,392 | 1,400 | 89,100 |
| 2019/02/05 | 1,416 | 1,422 | 1,392 | 1,400 | 123,100 |
| 2019/02/04 | 1,351 | 1,418 | 1,350 | 1,410 | 156,300 |
| 2019/02/01 | 1,383 | 1,398 | 1,346 | 1,348 | 175,800 |
| 2019/01/31 | 1,295 | 1,371 | 1,295 | 1,353 | 344,200 |
| 2019/01/30 | 1,317 | 1,332 | 1,270 | 1,274 | 302,700 |
| 2019/01/29 | 1,323 | 1,331 | 1,298 | 1,317 | 232,700 |
| 2019/01/28 | 1,366 | 1,387 | 1,329 | 1,333 | 244,000 |
| 2019/01/25 | 1,316 | 1,383 | 1,316 | 1,363 | 284,300 |
| 2019/01/24 | 1,296 | 1,329 | 1,290 | 1,320 | 202,600 |
| 2019/01/23 | 1,306 | 1,326 | 1,291 | 1,300 | 192,200 |
| 2019/01/22 | 1,386 | 1,392 | 1,331 | 1,336 | 165,900 |
| 2019/01/21 | 1,376 | 1,404 | 1,363 | 1,368 | 225,100 |
| 2019/01/18 | 1,362 | 1,379 | 1,340 | 1,348 | 286,600 |
| 2019/01/17 | 1,379 | 1,379 | 1,337 | 1,345 | 186,700 |
| 2019/01/16 | 1,324 | 1,339 | 1,308 | 1,313 | 80,700 |
| 2019/01/15 | 1,290 | 1,328 | 1,272 | 1,323 | 221,300 |
| 2019/01/11 | 1,285 | 1,300 | 1,269 | 1,281 | 165,100 |
| 2019/01/10 | 1,286 | 1,297 | 1,258 | 1,280 | 109,000 |
| 2019/01/09 | 1,298 | 1,321 | 1,297 | 1,298 | 150,200 |
| 2019/01/08 | 1,301 | 1,324 | 1,287 | 1,308 | 126,900 |
| 2019/01/07 | 1,286 | 1,317 | 1,283 | 1,286 | 144,600 |
| 2019/01/04 | 1,272 | 1,278 | 1,217 | 1,250 | 163,100 |