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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,312 | 1,318 | 1,293 | 1,312 | 76,000 |
| 2021/12/29 | 1,317 | 1,335 | 1,314 | 1,327 | 72,500 |
| 2021/12/28 | 1,298 | 1,320 | 1,298 | 1,317 | 78,700 |
| 2021/12/27 | 1,289 | 1,297 | 1,277 | 1,286 | 60,300 |
| 2021/12/24 | 1,278 | 1,294 | 1,277 | 1,289 | 54,100 |
| 2021/12/23 | 1,275 | 1,287 | 1,272 | 1,280 | 45,900 |
| 2021/12/22 | 1,262 | 1,277 | 1,256 | 1,275 | 74,700 |
| 2021/12/21 | 1,256 | 1,279 | 1,239 | 1,247 | 87,200 |
| 2021/12/20 | 1,299 | 1,299 | 1,239 | 1,243 | 120,500 |
| 2021/12/17 | 1,316 | 1,320 | 1,300 | 1,309 | 58,500 |
| 2021/12/16 | 1,319 | 1,326 | 1,310 | 1,321 | 68,200 |
| 2021/12/15 | 1,299 | 1,324 | 1,298 | 1,304 | 65,500 |
| 2021/12/14 | 1,308 | 1,308 | 1,289 | 1,297 | 73,200 |
| 2021/12/13 | 1,308 | 1,317 | 1,294 | 1,313 | 60,400 |
| 2021/12/10 | 1,310 | 1,319 | 1,292 | 1,299 | 92,000 |
| 2021/12/09 | 1,321 | 1,337 | 1,310 | 1,310 | 63,700 |
| 2021/12/08 | 1,298 | 1,332 | 1,297 | 1,321 | 158,200 |
| 2021/12/07 | 1,294 | 1,298 | 1,278 | 1,296 | 119,200 |
| 2021/12/06 | 1,288 | 1,305 | 1,276 | 1,280 | 100,300 |
| 2021/12/03 | 1,266 | 1,279 | 1,254 | 1,275 | 72,800 |
| 2021/12/02 | 1,258 | 1,293 | 1,248 | 1,263 | 123,800 |
| 2021/12/01 | 1,236 | 1,281 | 1,207 | 1,269 | 206,200 |
| 2021/11/30 | 1,265 | 1,272 | 1,236 | 1,261 | 840,500 |
| 2021/11/29 | 1,242 | 1,266 | 1,225 | 1,235 | 177,500 |
| 2021/11/26 | 1,314 | 1,323 | 1,252 | 1,271 | 248,400 |
| 2021/11/25 | 1,345 | 1,360 | 1,325 | 1,334 | 106,500 |
| 2021/11/24 | 1,352 | 1,359 | 1,315 | 1,323 | 150,100 |
| 2021/11/22 | 1,345 | 1,363 | 1,321 | 1,362 | 105,700 |
| 2021/11/19 | 1,345 | 1,350 | 1,328 | 1,350 | 115,800 |
| 2021/11/18 | 1,299 | 1,339 | 1,299 | 1,335 | 104,800 |
| 2021/11/17 | 1,309 | 1,318 | 1,294 | 1,306 | 133,300 |
| 2021/11/16 | 1,327 | 1,344 | 1,315 | 1,319 | 122,500 |
| 2021/11/15 | 1,307 | 1,338 | 1,307 | 1,329 | 138,700 |
| 2021/11/12 | 1,327 | 1,344 | 1,300 | 1,305 | 219,600 |
| 2021/11/11 | 1,332 | 1,345 | 1,317 | 1,321 | 84,300 |
| 2021/11/10 | 1,337 | 1,366 | 1,326 | 1,342 | 85,500 |
| 2021/11/09 | 1,364 | 1,364 | 1,328 | 1,332 | 163,400 |
| 2021/11/08 | 1,350 | 1,388 | 1,333 | 1,374 | 171,600 |
| 2021/11/05 | 1,350 | 1,372 | 1,329 | 1,364 | 280,700 |
| 2021/11/04 | 1,315 | 1,356 | 1,304 | 1,356 | 203,900 |
| 2021/11/02 | 1,350 | 1,350 | 1,299 | 1,310 | 146,800 |
| 2021/11/01 | 1,324 | 1,353 | 1,311 | 1,342 | 211,300 |
| 2021/10/29 | 1,302 | 1,321 | 1,293 | 1,310 | 120,800 |
| 2021/10/28 | 1,284 | 1,322 | 1,273 | 1,308 | 293,700 |
| 2021/10/27 | 1,315 | 1,319 | 1,289 | 1,313 | 177,600 |
| 2021/10/26 | 1,301 | 1,339 | 1,295 | 1,321 | 278,400 |
| 2021/10/25 | 1,337 | 1,348 | 1,273 | 1,282 | 685,800 |
| 2021/10/22 | 1,168 | 1,390 | 1,163 | 1,354 | 1,059,600 |
| 2021/10/21 | 1,199 | 1,202 | 1,180 | 1,180 | 42,900 |
| 2021/10/20 | 1,200 | 1,203 | 1,188 | 1,199 | 71,600 |
| 2021/10/19 | 1,185 | 1,188 | 1,173 | 1,183 | 30,000 |
| 2021/10/18 | 1,187 | 1,190 | 1,169 | 1,186 | 59,700 |
| 2021/10/15 | 1,155 | 1,191 | 1,155 | 1,190 | 82,500 |
| 2021/10/14 | 1,132 | 1,144 | 1,123 | 1,144 | 96,200 |
| 2021/10/13 | 1,140 | 1,146 | 1,127 | 1,127 | 54,000 |
| 2021/10/12 | 1,150 | 1,152 | 1,140 | 1,143 | 52,700 |
| 2021/10/11 | 1,150 | 1,165 | 1,143 | 1,163 | 59,500 |
| 2021/10/08 | 1,164 | 1,170 | 1,148 | 1,149 | 44,700 |
| 2021/10/07 | 1,169 | 1,174 | 1,141 | 1,141 | 41,700 |
| 2021/10/06 | 1,151 | 1,186 | 1,151 | 1,160 | 65,400 |
| 2021/10/05 | 1,151 | 1,161 | 1,137 | 1,149 | 54,800 |
| 2021/10/04 | 1,194 | 1,198 | 1,166 | 1,170 | 44,000 |
| 2021/10/01 | 1,205 | 1,217 | 1,182 | 1,185 | 117,500 |
| 2021/09/30 | 1,226 | 1,241 | 1,216 | 1,217 | 53,700 |
| 2021/09/29 | 1,220 | 1,237 | 1,203 | 1,219 | 65,900 |
| 2021/09/28 | 1,228 | 1,243 | 1,217 | 1,243 | 53,500 |
| 2021/09/27 | 1,245 | 1,254 | 1,225 | 1,228 | 78,100 |
| 2021/09/24 | 1,236 | 1,265 | 1,236 | 1,254 | 65,200 |
| 2021/09/22 | 1,229 | 1,233 | 1,216 | 1,217 | 75,500 |
| 2021/09/21 | 1,234 | 1,242 | 1,222 | 1,229 | 58,500 |
| 2021/09/17 | 1,249 | 1,273 | 1,247 | 1,273 | 72,600 |
| 2021/09/16 | 1,263 | 1,270 | 1,240 | 1,259 | 93,600 |
| 2021/09/15 | 1,304 | 1,304 | 1,256 | 1,261 | 93,000 |
| 2021/09/14 | 1,280 | 1,320 | 1,279 | 1,320 | 209,300 |
| 2021/09/13 | 1,243 | 1,271 | 1,239 | 1,269 | 52,300 |
| 2021/09/10 | 1,246 | 1,261 | 1,242 | 1,255 | 88,800 |
| 2021/09/09 | 1,243 | 1,261 | 1,242 | 1,251 | 48,200 |
| 2021/09/08 | 1,238 | 1,261 | 1,237 | 1,261 | 95,600 |
| 2021/09/07 | 1,234 | 1,247 | 1,230 | 1,235 | 73,300 |
| 2021/09/06 | 1,231 | 1,234 | 1,220 | 1,234 | 62,000 |
| 2021/09/03 | 1,202 | 1,231 | 1,202 | 1,220 | 89,400 |
| 2021/09/02 | 1,195 | 1,209 | 1,190 | 1,200 | 47,000 |
| 2021/09/01 | 1,207 | 1,209 | 1,190 | 1,192 | 31,400 |
| 2021/08/31 | 1,198 | 1,206 | 1,180 | 1,196 | 41,800 |
| 2021/08/30 | 1,182 | 1,202 | 1,182 | 1,198 | 46,800 |
| 2021/08/27 | 1,180 | 1,184 | 1,170 | 1,175 | 19,600 |
| 2021/08/26 | 1,170 | 1,186 | 1,165 | 1,180 | 57,700 |
| 2021/08/25 | 1,180 | 1,185 | 1,168 | 1,169 | 55,100 |
| 2021/08/24 | 1,131 | 1,165 | 1,131 | 1,161 | 84,200 |
| 2021/08/23 | 1,123 | 1,145 | 1,123 | 1,137 | 81,200 |
| 2021/08/20 | 1,150 | 1,150 | 1,120 | 1,120 | 66,300 |
| 2021/08/19 | 1,164 | 1,164 | 1,143 | 1,143 | 59,800 |
| 2021/08/18 | 1,165 | 1,177 | 1,145 | 1,172 | 62,700 |
| 2021/08/17 | 1,195 | 1,199 | 1,166 | 1,169 | 67,300 |
| 2021/08/16 | 1,231 | 1,231 | 1,191 | 1,192 | 66,600 |
| 2021/08/13 | 1,236 | 1,242 | 1,225 | 1,238 | 67,400 |
| 2021/08/12 | 1,260 | 1,260 | 1,235 | 1,236 | 68,500 |
| 2021/08/11 | 1,262 | 1,263 | 1,249 | 1,260 | 37,600 |
| 2021/08/10 | 1,240 | 1,265 | 1,227 | 1,242 | 48,300 |
| 2021/08/06 | 1,265 | 1,270 | 1,232 | 1,235 | 43,600 |
| 2021/08/05 | 1,227 | 1,281 | 1,215 | 1,264 | 142,600 |
| 2021/08/04 | 1,297 | 1,303 | 1,193 | 1,255 | 285,400 |
| 2021/08/03 | 1,286 | 1,305 | 1,286 | 1,296 | 50,400 |
| 2021/08/02 | 1,272 | 1,301 | 1,271 | 1,295 | 75,100 |
| 2021/07/30 | 1,278 | 1,282 | 1,263 | 1,263 | 58,600 |
| 2021/07/29 | 1,277 | 1,287 | 1,274 | 1,287 | 37,800 |
| 2021/07/28 | 1,282 | 1,297 | 1,275 | 1,283 | 43,600 |
| 2021/07/27 | 1,300 | 1,307 | 1,280 | 1,290 | 102,600 |
| 2021/07/26 | 1,274 | 1,293 | 1,270 | 1,292 | 56,600 |
| 2021/07/21 | 1,258 | 1,277 | 1,250 | 1,250 | 41,900 |
| 2021/07/20 | 1,263 | 1,269 | 1,251 | 1,252 | 71,800 |
| 2021/07/19 | 1,292 | 1,292 | 1,257 | 1,263 | 47,800 |
| 2021/07/16 | 1,291 | 1,309 | 1,290 | 1,301 | 60,400 |
| 2021/07/15 | 1,320 | 1,329 | 1,301 | 1,303 | 105,300 |
| 2021/07/14 | 1,304 | 1,324 | 1,304 | 1,320 | 75,600 |
| 2021/07/13 | 1,288 | 1,313 | 1,288 | 1,304 | 75,300 |
| 2021/07/12 | 1,258 | 1,282 | 1,258 | 1,282 | 94,500 |
| 2021/07/09 | 1,215 | 1,237 | 1,208 | 1,234 | 93,400 |
| 2021/07/08 | 1,253 | 1,259 | 1,239 | 1,239 | 58,800 |
| 2021/07/07 | 1,240 | 1,259 | 1,234 | 1,247 | 56,900 |
| 2021/07/06 | 1,246 | 1,256 | 1,241 | 1,256 | 42,200 |
| 2021/07/05 | 1,256 | 1,260 | 1,241 | 1,242 | 48,500 |
| 2021/07/02 | 1,261 | 1,269 | 1,256 | 1,266 | 40,900 |
| 2021/07/01 | 1,250 | 1,266 | 1,246 | 1,253 | 85,700 |
| 2021/06/30 | 1,272 | 1,281 | 1,247 | 1,249 | 85,800 |
| 2021/06/29 | 1,273 | 1,278 | 1,261 | 1,272 | 52,100 |
| 2021/06/28 | 1,285 | 1,291 | 1,279 | 1,285 | 54,800 |
| 2021/06/25 | 1,280 | 1,299 | 1,279 | 1,285 | 46,600 |
| 2021/06/24 | 1,273 | 1,287 | 1,268 | 1,277 | 42,600 |
| 2021/06/23 | 1,293 | 1,293 | 1,268 | 1,275 | 46,200 |
| 2021/06/22 | 1,280 | 1,295 | 1,271 | 1,289 | 54,800 |
| 2021/06/21 | 1,274 | 1,277 | 1,254 | 1,255 | 74,200 |
| 2021/06/18 | 1,310 | 1,318 | 1,292 | 1,304 | 94,600 |
| 2021/06/17 | 1,338 | 1,340 | 1,316 | 1,317 | 49,000 |
| 2021/06/16 | 1,311 | 1,338 | 1,309 | 1,338 | 82,900 |
| 2021/06/15 | 1,319 | 1,320 | 1,308 | 1,311 | 56,900 |
| 2021/06/14 | 1,317 | 1,321 | 1,306 | 1,318 | 54,700 |
| 2021/06/11 | 1,307 | 1,317 | 1,294 | 1,306 | 90,900 |
| 2021/06/10 | 1,302 | 1,304 | 1,285 | 1,295 | 67,300 |
| 2021/06/09 | 1,324 | 1,326 | 1,300 | 1,302 | 56,100 |
| 2021/06/08 | 1,321 | 1,327 | 1,311 | 1,315 | 51,900 |
| 2021/06/07 | 1,340 | 1,344 | 1,316 | 1,321 | 97,700 |
| 2021/06/04 | 1,318 | 1,333 | 1,314 | 1,320 | 88,400 |
| 2021/06/03 | 1,284 | 1,316 | 1,284 | 1,314 | 96,000 |
| 2021/06/02 | 1,271 | 1,307 | 1,270 | 1,288 | 99,400 |
| 2021/06/01 | 1,290 | 1,293 | 1,257 | 1,276 | 84,300 |
| 2021/05/31 | 1,309 | 1,315 | 1,267 | 1,278 | 107,000 |
| 2021/05/28 | 1,302 | 1,328 | 1,292 | 1,324 | 236,700 |
| 2021/05/27 | 1,290 | 1,290 | 1,272 | 1,284 | 82,000 |
| 2021/05/26 | 1,256 | 1,286 | 1,256 | 1,272 | 62,100 |
| 2021/05/25 | 1,281 | 1,286 | 1,254 | 1,256 | 76,500 |
| 2021/05/24 | 1,285 | 1,303 | 1,282 | 1,284 | 49,200 |
| 2021/05/21 | 1,290 | 1,319 | 1,283 | 1,290 | 153,700 |
| 2021/05/20 | 1,239 | 1,281 | 1,239 | 1,273 | 84,200 |
| 2021/05/19 | 1,248 | 1,257 | 1,232 | 1,239 | 115,800 |
| 2021/05/18 | 1,254 | 1,273 | 1,239 | 1,270 | 89,500 |
| 2021/05/17 | 1,280 | 1,292 | 1,252 | 1,254 | 120,700 |
| 2021/05/14 | 1,274 | 1,294 | 1,247 | 1,261 | 154,600 |
| 2021/05/13 | 1,292 | 1,295 | 1,244 | 1,260 | 190,500 |
| 2021/05/12 | 1,477 | 1,490 | 1,295 | 1,306 | 454,300 |
| 2021/05/11 | 1,512 | 1,512 | 1,472 | 1,483 | 115,300 |
| 2021/05/10 | 1,503 | 1,521 | 1,496 | 1,520 | 74,500 |
| 2021/05/07 | 1,450 | 1,503 | 1,449 | 1,501 | 104,600 |
| 2021/05/06 | 1,458 | 1,486 | 1,451 | 1,467 | 109,200 |
| 2021/04/30 | 1,475 | 1,483 | 1,449 | 1,449 | 96,900 |
| 2021/04/28 | 1,509 | 1,509 | 1,469 | 1,469 | 116,100 |
| 2021/04/27 | 1,505 | 1,525 | 1,485 | 1,509 | 138,100 |
| 2021/04/26 | 1,541 | 1,572 | 1,498 | 1,518 | 255,000 |
| 2021/04/23 | 1,440 | 1,525 | 1,436 | 1,519 | 432,900 |
| 2021/04/22 | 1,433 | 1,444 | 1,423 | 1,440 | 73,600 |
| 2021/04/21 | 1,417 | 1,421 | 1,388 | 1,409 | 118,100 |
| 2021/04/20 | 1,450 | 1,454 | 1,431 | 1,447 | 71,600 |
| 2021/04/19 | 1,460 | 1,475 | 1,449 | 1,465 | 93,400 |
| 2021/04/16 | 1,427 | 1,452 | 1,414 | 1,447 | 85,800 |
| 2021/04/15 | 1,445 | 1,452 | 1,424 | 1,427 | 126,100 |
| 2021/04/14 | 1,468 | 1,474 | 1,441 | 1,445 | 133,600 |
| 2021/04/13 | 1,459 | 1,487 | 1,438 | 1,468 | 345,500 |
| 2021/04/12 | 1,431 | 1,459 | 1,413 | 1,432 | 358,900 |
| 2021/04/09 | 1,337 | 1,350 | 1,328 | 1,341 | 54,800 |
| 2021/04/08 | 1,350 | 1,357 | 1,322 | 1,328 | 71,400 |
| 2021/04/07 | 1,335 | 1,361 | 1,335 | 1,361 | 75,800 |
| 2021/04/06 | 1,370 | 1,370 | 1,334 | 1,341 | 59,100 |
| 2021/04/05 | 1,360 | 1,372 | 1,356 | 1,369 | 58,100 |
| 2021/04/02 | 1,334 | 1,343 | 1,329 | 1,343 | 22,300 |
| 2021/04/01 | 1,326 | 1,341 | 1,321 | 1,327 | 39,200 |
| 2021/03/31 | 1,321 | 1,336 | 1,315 | 1,315 | 52,200 |
| 2021/03/30 | 1,335 | 1,338 | 1,318 | 1,334 | 51,500 |
| 2021/03/29 | 1,369 | 1,373 | 1,341 | 1,356 | 90,900 |
| 2021/03/26 | 1,334 | 1,354 | 1,333 | 1,350 | 43,200 |
| 2021/03/25 | 1,323 | 1,344 | 1,319 | 1,331 | 40,600 |
| 2021/03/24 | 1,334 | 1,334 | 1,305 | 1,313 | 72,500 |
| 2021/03/23 | 1,378 | 1,378 | 1,344 | 1,344 | 59,000 |
| 2021/03/22 | 1,365 | 1,372 | 1,352 | 1,362 | 68,800 |
| 2021/03/19 | 1,372 | 1,372 | 1,350 | 1,362 | 138,300 |
| 2021/03/18 | 1,381 | 1,381 | 1,364 | 1,372 | 80,300 |
| 2021/03/17 | 1,365 | 1,370 | 1,347 | 1,369 | 48,900 |
| 2021/03/16 | 1,349 | 1,364 | 1,349 | 1,361 | 47,200 |
| 2021/03/15 | 1,334 | 1,346 | 1,324 | 1,345 | 57,800 |
| 2021/03/12 | 1,324 | 1,333 | 1,319 | 1,327 | 70,400 |
| 2021/03/11 | 1,309 | 1,336 | 1,308 | 1,332 | 81,900 |
| 2021/03/10 | 1,310 | 1,322 | 1,301 | 1,311 | 64,300 |
| 2021/03/09 | 1,314 | 1,324 | 1,293 | 1,310 | 78,100 |
| 2021/03/08 | 1,326 | 1,331 | 1,292 | 1,299 | 66,200 |
| 2021/03/05 | 1,295 | 1,311 | 1,278 | 1,311 | 78,300 |
| 2021/03/04 | 1,309 | 1,311 | 1,289 | 1,301 | 82,200 |
| 2021/03/03 | 1,339 | 1,339 | 1,310 | 1,313 | 40,600 |
| 2021/03/02 | 1,346 | 1,346 | 1,311 | 1,325 | 59,800 |
| 2021/03/01 | 1,313 | 1,347 | 1,313 | 1,346 | 74,300 |
| 2021/02/26 | 1,330 | 1,330 | 1,298 | 1,298 | 131,800 |
| 2021/02/25 | 1,339 | 1,350 | 1,330 | 1,339 | 83,200 |
| 2021/02/24 | 1,333 | 1,333 | 1,305 | 1,311 | 101,000 |
| 2021/02/22 | 1,345 | 1,360 | 1,331 | 1,339 | 69,700 |
| 2021/02/19 | 1,335 | 1,345 | 1,326 | 1,342 | 66,000 |
| 2021/02/18 | 1,378 | 1,383 | 1,340 | 1,352 | 135,900 |
| 2021/02/17 | 1,352 | 1,380 | 1,352 | 1,379 | 58,700 |
| 2021/02/16 | 1,375 | 1,376 | 1,354 | 1,360 | 103,900 |
| 2021/02/15 | 1,391 | 1,395 | 1,372 | 1,393 | 70,000 |
| 2021/02/12 | 1,397 | 1,397 | 1,363 | 1,378 | 100,200 |
| 2021/02/10 | 1,392 | 1,409 | 1,386 | 1,400 | 61,100 |
| 2021/02/09 | 1,400 | 1,408 | 1,390 | 1,395 | 66,100 |
| 2021/02/08 | 1,405 | 1,420 | 1,390 | 1,400 | 120,400 |
| 2021/02/05 | 1,395 | 1,415 | 1,384 | 1,405 | 128,700 |
| 2021/02/04 | 1,400 | 1,429 | 1,373 | 1,392 | 224,300 |
| 2021/02/03 | 1,505 | 1,534 | 1,384 | 1,400 | 473,500 |
| 2021/02/02 | 1,462 | 1,487 | 1,444 | 1,486 | 62,200 |
| 2021/02/01 | 1,428 | 1,457 | 1,427 | 1,449 | 58,100 |
| 2021/01/29 | 1,460 | 1,485 | 1,436 | 1,436 | 67,500 |
| 2021/01/28 | 1,437 | 1,471 | 1,430 | 1,454 | 87,000 |
| 2021/01/27 | 1,473 | 1,489 | 1,460 | 1,476 | 56,000 |
| 2021/01/26 | 1,467 | 1,487 | 1,464 | 1,465 | 80,500 |
| 2021/01/25 | 1,455 | 1,467 | 1,450 | 1,459 | 39,400 |
| 2021/01/22 | 1,462 | 1,474 | 1,453 | 1,458 | 51,800 |
| 2021/01/21 | 1,490 | 1,495 | 1,459 | 1,461 | 65,200 |
| 2021/01/20 | 1,449 | 1,466 | 1,443 | 1,464 | 53,600 |
| 2021/01/19 | 1,450 | 1,468 | 1,442 | 1,449 | 64,600 |
| 2021/01/18 | 1,465 | 1,473 | 1,443 | 1,462 | 67,200 |
| 2021/01/15 | 1,517 | 1,532 | 1,468 | 1,473 | 120,500 |
| 2021/01/14 | 1,540 | 1,574 | 1,494 | 1,503 | 180,000 |
| 2021/01/13 | 1,532 | 1,569 | 1,527 | 1,562 | 189,800 |
| 2021/01/12 | 1,490 | 1,540 | 1,486 | 1,531 | 109,300 |
| 2021/01/08 | 1,500 | 1,516 | 1,490 | 1,498 | 93,300 |
| 2021/01/07 | 1,473 | 1,509 | 1,473 | 1,488 | 126,700 |
| 2021/01/06 | 1,441 | 1,470 | 1,432 | 1,436 | 83,500 |
| 2021/01/05 | 1,388 | 1,443 | 1,381 | 1,441 | 104,400 |
| 2021/01/04 | 1,408 | 1,408 | 1,347 | 1,388 | 84,900 |