[6507 東証1部] シンフォニア テクノロジー 日足 時系列データ

[6507 東証1部] シンフォニア テクノロジー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09276.00282.00272.00281.001901000526956000
2016-12-08270.00277.00270.00276.001846000506110000
2016-12-07268.00270.00263.00268.00999000267255000
2016-12-06259.00270.00259.00266.002104000558162000
2016-12-05258.00258.00253.00257.001136000291543000
2016-12-02254.00259.00247.00257.002036000516711000
2016-12-01249.00255.00247.00252.002518000632870000
2016-11-30235.00249.00235.00244.003053000741717000
2016-11-29228.00232.00227.00232.00619000142472000
2016-11-28229.00233.00225.00231.00896000206014000
2016-11-25233.00233.00225.00229.00799000182595000
2016-11-24229.00233.00228.00233.001085000250157000
2016-11-22219.00229.00219.00225.001024000229954000
2016-11-21219.00220.00217.00219.00482000105451000
2016-11-18215.00219.00214.00219.00676000146732000
2016-11-17211.00214.00211.00213.0033300070659000
2016-11-16217.00217.00211.00213.00913000195453000
2016-11-15208.00214.00208.00214.001203000254946000
2016-11-14205.00210.00205.00208.00597000124233000
2016-11-11204.00209.00202.00205.001122000230864000
2016-11-10198.00204.00195.00202.001427000284946000
2016-11-09195.00200.00186.00188.001658000321254000
2016-11-08194.00195.00190.00193.0048700093666000
2016-11-07192.00194.00190.00194.0038500074147000
2016-11-04187.00189.00186.00187.0042500079708000
2016-11-02196.00196.00190.00190.00828000159065000
2016-11-01194.00196.00191.00196.00714000138964000
2016-10-31190.00194.00189.00193.0041500079684000
2016-10-28189.00191.00188.00190.00585000110976000
2016-10-27190.00190.00187.00189.0043600082220000
2016-10-26196.00196.00189.00190.00813000156013000
2016-10-25187.00204.00187.00193.003491000680719000
2016-10-24186.00188.00184.00187.0041300077005000
2016-10-21193.00195.00186.00187.001225000233084000
2016-10-20187.00193.00184.00191.002678000503357000
2016-10-19175.00178.00174.00178.0022800040067000
2016-10-18175.00176.00174.00175.0010100017686000
2016-10-17175.00176.00174.00175.0013200023095000
2016-10-14175.00176.00173.00175.0011100019441000
2016-10-13176.00177.00175.00176.0016300028698000
2016-10-12176.00177.00175.00176.0017900031502000
2016-10-11176.00177.00176.00177.0013400023602000
2016-10-07178.00178.00175.00175.0020700036480000
2016-10-06176.00178.00176.00177.0034700061338000
2016-10-05169.00179.00169.00174.00775000135096000
2016-10-04169.00170.00167.00169.0017400029369000
2016-10-03167.00169.00166.00168.0026100043747000
2016-09-30166.00167.00163.00165.0022600037337000
2016-09-29166.00168.00165.00168.0036500060693000
2016-09-28165.00166.00164.00165.0021800035962000
2016-09-27164.00165.00162.00165.0043500071193000
2016-09-26167.00167.00165.00165.0016600027515000
2016-09-23166.00167.00165.00167.0020200033512000
2016-09-21165.00168.00162.00168.0032200053231000
2016-09-20168.00168.00165.00166.0030700051005000
2016-09-16165.00168.00165.00168.0058600097696000
2016-09-15163.00163.00160.00163.0033300053953000
2016-09-14163.00164.00161.00163.0032700053199000
2016-09-13164.00165.00163.00163.0012900021142000
2016-09-12165.00165.00162.00164.0043500071319000
2016-09-09169.00169.00166.00166.0033800056721000
2016-09-08169.00170.00167.00169.0022200037425000
2016-09-07168.00170.00168.00169.0014900025102000
2016-09-06167.00170.00167.00169.0016400027660000
2016-09-05168.00169.00167.00167.0017200028904000
2016-09-02170.00170.00166.00166.0013300022360000
2016-09-01168.00170.00168.00170.008500014351000
2016-08-31167.00168.00166.00168.0017900029910000
2016-08-30167.00168.00166.00166.008900014832000
2016-08-29164.00166.00164.00166.0025000041380000
2016-08-26164.00164.00162.00162.0011500018746000
2016-08-25165.00165.00163.00164.009900016252000
2016-08-24165.00166.00164.00164.009000014859000
2016-08-23168.00168.00164.00164.0010100016777000
2016-08-22167.00168.00165.00168.0013700022824000
2016-08-19165.00167.00164.00166.007900013104000
2016-08-18169.00169.00165.00165.0027800046190000
2016-08-17165.00170.00165.00170.0025100042223000
2016-08-16169.00169.00165.00166.0026300044088000
2016-08-15169.00170.00166.00166.0016600027906000
2016-08-12168.00170.00166.00169.0018600031257000
2016-08-10166.00169.00165.00167.0016800028103000
2016-08-09162.00167.00160.00167.0036100059132000
2016-08-08163.00164.00160.00162.00635000102583000
2016-08-05178.00180.00161.00163.00958000163050000
2016-08-04177.00181.00175.00180.0031800056722000
2016-08-03174.00176.00173.00175.0020600035956000
2016-08-02183.00183.00175.00176.0029700052711000
2016-08-01179.00180.00177.00178.0019400034593000
2016-07-29180.00183.00176.00183.0037000066500000
2016-07-28182.00182.00178.00181.0028700051670000
2016-07-27183.00185.00181.00182.0042400077575000
2016-07-26182.00185.00179.00181.00674000122609000
2016-07-25178.00182.00177.00182.0025900046594000
2016-07-22176.00178.00176.00177.0020500036236000
2016-07-21182.00186.00178.00181.00882000160882000
2016-07-20179.00179.00176.00178.0018300032323000
2016-07-19180.00180.00176.00179.0025200044804000
2016-07-15176.00179.00175.00178.0030700054406000
2016-07-14177.00177.00174.00175.0039100068815000
2016-07-13176.00177.00172.00173.0033500058568000
2016-07-12167.00174.00167.00171.00614000105095000
2016-07-11159.00164.00159.00164.0022100035820000
2016-07-08158.00161.00156.00156.0031700050148000
2016-07-07156.00159.00156.00158.0033500052786000
2016-07-06160.00160.00154.00157.0044700070074000
2016-07-05163.00164.00161.00163.0025200040969000
2016-07-04166.00166.00163.00164.0032200053002000
2016-07-01168.00168.00165.00166.0054300090390000
2016-06-30166.00167.00164.00166.0035900059478000
2016-06-29169.00169.00162.00164.0045000074650000
2016-06-28167.00170.00162.00167.0058500097643000
2016-06-27169.00170.00167.00169.0028200047568000
2016-06-24186.00186.00162.00167.00992000170185000
2016-06-23181.00184.00180.00184.0045200082335000
2016-06-22181.00181.00177.00180.0034800062344000
2016-06-21181.00183.00178.00182.0043700079151000
2016-06-20174.00182.00171.00179.0052900094098000
2016-06-17171.00174.00169.00171.00624000106674000
2016-06-16174.00174.00167.00168.0045400076947000
2016-06-15171.00176.00170.00175.0040800070863000
2016-06-14174.00177.00170.00171.0047400081824000
2016-06-13180.00181.00176.00177.00569000101439000
2016-06-10184.00184.00182.00184.0046600085647000
2016-06-09184.00185.00182.00184.0030000055172000
2016-06-08183.00185.00181.00184.0032800060041000
2016-06-07185.00186.00183.00184.0038100070235000
2016-06-06181.00185.00180.00182.00589000107637000
2016-06-03185.00187.00184.00186.0031400058276000
2016-06-02190.00190.00183.00184.00708000131014000
2016-06-01193.00193.00189.00191.0052200099888000
2016-05-31191.00195.00191.00193.0051200098764000
2016-05-30188.00191.00186.00191.0040800076889000
2016-05-27190.00190.00185.00187.0052000097523000
2016-05-26188.00193.00188.00189.00650000123223000
2016-05-25190.00190.00187.00189.0040900077248000
2016-05-24187.00193.00187.00189.00635000120681000
2016-05-23183.00190.00180.00189.001448000267947000
2016-05-20178.00184.00178.00180.00657000118890000
2016-05-19180.00184.00177.00180.00707000127183000
2016-05-18178.00182.00176.00179.001172000209850000
2016-05-17182.00182.00173.00180.001180000210409000
2016-05-16171.00180.00169.00179.002588000452577000
2016-05-13148.00173.00144.00171.003408000558807000
2016-05-12147.00148.00145.00147.0028100041169000
2016-05-11149.00150.00147.00149.0020200029998000
2016-05-10146.00150.00143.00149.0032800048362000
2016-05-09144.00146.00144.00145.0014200020557000
2016-05-06142.00143.00140.00142.0025600036287000
2016-05-02143.00144.00142.00142.0032700046656000
2016-04-28151.00152.00146.00146.0057400085195000
2016-04-27151.00151.00149.00151.0017500026261000
2016-04-26151.00151.00149.00151.0045100067730000
2016-04-25153.00153.00150.00151.0052300079181000
2016-04-22150.00154.00149.00152.00933000141558000
2016-04-21149.00151.00148.00150.0035700053328000
2016-04-20148.00150.00147.00147.0029900044345000
2016-04-19148.00150.00146.00148.0036400053784000
2016-04-18146.00147.00144.00146.0027100039473000
2016-04-15149.00150.00148.00150.0031300046622000
2016-04-14148.00150.00147.00150.0058000086066000
2016-04-13144.00147.00142.00146.0049600071710000
2016-04-12143.00145.00142.00143.0031100044562000
2016-04-11143.00144.00140.00143.0021700030774000
2016-04-08140.00145.00137.00143.0064000089892000
2016-04-07142.00144.00141.00141.0028400040364000
2016-04-06141.00143.00140.00142.0030800043608000
2016-04-05145.00145.00141.00141.0069800099635000
2016-04-04147.00149.00145.00146.0031300046053000
2016-04-01155.00155.00146.00147.00723000107754000
2016-03-31156.00157.00153.00153.0029800046194000
2016-03-30157.00159.00155.00155.0019300030277000
2016-03-29157.00160.00156.00158.0022000034707000
2016-03-28161.00161.00158.00161.0057500091950000
2016-03-25159.00160.00158.00160.0027200043267000
2016-03-24160.00160.00158.00158.0027400043517000
2016-03-23161.00161.00158.00160.0029400047044000
2016-03-22160.00162.00159.00161.0023700037958000
2016-03-18158.00159.00157.00158.0041000064836000
2016-03-17160.00161.00157.00158.0037600059822000
2016-03-16160.00161.00158.00159.0060400096470000
2016-03-15161.00163.00160.00161.0044100071129000
2016-03-14160.00162.00160.00161.0058700094403000
2016-03-11158.00159.00156.00158.0057300090307000
2016-03-10156.00160.00156.00159.0033400052874000
2016-03-09156.00158.00155.00155.0040000062474000
2016-03-08160.00161.00156.00158.0042500067381000
2016-03-07162.00162.00159.00160.0046000073932000
2016-03-04156.00162.00155.00162.00869000137464000
2016-03-03152.00157.00152.00156.0048600075447000
2016-03-02154.00155.00152.00152.0059100090422000
2016-03-01151.00152.00147.00149.0048000071704000
2016-02-29153.00155.00150.00150.0050200076548000
2016-02-26150.00151.00147.00150.0065600098045000
2016-02-25146.00149.00145.00147.0056700082965000
2016-02-24145.00148.00145.00145.0032300047184000
2016-02-23147.00149.00145.00146.0044100064698000
2016-02-22144.00147.00144.00144.0048400070182000
2016-02-19146.00147.00143.00145.0039600057531000
2016-02-18147.00150.00145.00147.00938000138053000
2016-02-17142.00147.00142.00144.0057300082686000
2016-02-16146.00149.00137.00142.001515000219139000
2016-02-15145.00148.00142.00147.0050400073184000
2016-02-12137.00142.00136.00137.001412000196211000
2016-02-10153.00155.00144.00146.00797000117327000
2016-02-09160.00160.00150.00152.001201000186237000
2016-02-08160.00166.00160.00165.0048800079895000
2016-02-05170.00171.00162.00162.00836000139226000
2016-02-04173.00175.00170.00171.0029700051145000
2016-02-03173.00175.00173.00173.0043800076187000
2016-02-02179.00179.00176.00178.0034200060647000
2016-02-01176.00183.00176.00181.00694000124372000
2016-01-29168.00172.00165.00172.00648000108888000
2016-01-28169.00171.00167.00167.0027200045921000
2016-01-27167.00170.00166.00169.0031200052389000
2016-01-26169.00169.00164.00165.0038300063739000
2016-01-25171.00172.00168.00170.0040400068843000
2016-01-22166.00170.00165.00168.0038400064101000
2016-01-21164.00171.00162.00162.0054100089838000
2016-01-20173.00173.00163.00165.00601000101000000
2016-01-19172.00175.00171.00173.0041700072122000
2016-01-18169.00172.00168.00171.0032700055658000
2016-01-15179.00179.00173.00173.0030200052857000
2016-01-14174.00176.00170.00175.0049600085857000
2016-01-13179.00181.00175.00179.0031300055837000
2016-01-12182.00182.00173.00174.0043000076116000
2016-01-08183.00186.00181.00182.0035200064640000
2016-01-07189.00190.00183.00183.0041000076152000
2016-01-06192.00192.00189.00189.0030300057747000
2016-01-05194.00194.00191.00193.0022900044125000
2016-01-04198.00198.00193.00193.0030900060138000
2015-12-30195.00198.00195.00198.0024500048160000
2015-12-29194.00194.00190.00194.0023300044825000
2015-12-28188.00194.00188.00194.0027100051755000
2015-12-25188.00190.00187.00188.0034400064655000
2015-12-24192.00194.00189.00189.00572000108949000
2015-12-22194.00194.00191.00193.0041800080490000
2015-12-21194.00195.00191.00194.0035300068245000
2015-12-18199.00203.00195.00196.00546000108462000
2015-12-17195.00200.00195.00198.0043600086170000
2015-12-16193.00196.00192.00194.0044200085616000
2015-12-15197.00197.00191.00192.0032100062150000
2015-12-14193.00197.00192.00196.00587000114185000
2015-12-11195.00198.00195.00197.00728000142852000
2015-12-10201.00201.00196.00197.00512000101809000
2015-12-09199.00202.00198.00201.00546000109411000
2015-12-08207.00207.00200.00201.00915000185612000
2015-12-07208.00210.00207.00207.0025300052698000
2015-12-04208.00210.00205.00208.0046900097178000
2015-12-03209.00210.00207.00207.00599000124830000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog