4428 (株)シノプス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 832 | 835 | 827 | 831 | 4,700 | 831 |
| 2024-11-20 | 850 | 850 | 833 | 833 | 4,200 | 833 |
| 2024-11-19 | 838 | 862 | 838 | 848 | 2,600 | 848 |
| 2024-11-18 | 881 | 881 | 823 | 840 | 19,300 | 840 |
| 2024-11-15 | 903 | 913 | 853 | 888 | 19,600 | 888 |
| 2024-11-14 | 972 | 1,006 | 972 | 997 | 7,900 | 997 |
| 2024-11-13 | 980 | 981 | 980 | 980 | 5,700 | 980 |
| 2024-11-12 | 984 | 985 | 970 | 978 | 4,000 | 978 |
| 2024-11-11 | 941 | 973 | 926 | 969 | 4,600 | 969 |
| 2024-11-08 | 919 | 935 | 914 | 935 | 2,800 | 935 |
| 2024-11-07 | 930 | 950 | 930 | 950 | 1,800 | 950 |
| 2024-11-06 | 939 | 949 | 938 | 945 | 1,300 | 945 |
| 2024-11-05 | 916 | 939 | 915 | 939 | 1,400 | 939 |
| 2024-11-01 | 947 | 958 | 915 | 946 | 3,300 | 946 |
| 2024-10-31 | 940 | 948 | 931 | 935 | 1,300 | 935 |
| 2024-10-30 | 930 | 950 | 925 | 940 | 6,500 | 940 |
| 2024-10-29 | 919 | 924 | 913 | 924 | 3,100 | 924 |
| 2024-10-28 | 836 | 905 | 836 | 904 | 8,800 | 904 |
| 2024-10-25 | 907 | 907 | 869 | 881 | 7,300 | 881 |
| 2024-10-24 | 910 | 929 | 902 | 914 | 3,500 | 914 |
| 2024-10-23 | 926 | 929 | 912 | 912 | 4,300 | 912 |
| 2024-10-22 | 935 | 951 | 920 | 924 | 5,400 | 924 |
| 2024-10-21 | 950 | 950 | 936 | 936 | 4,800 | 936 |
| 2024-10-18 | 955 | 955 | 941 | 950 | 8,000 | 950 |
| 2024-10-17 | 975 | 981 | 972 | 975 | 900 | 975 |
| 2024-10-16 | 971 | 985 | 970 | 977 | 1,800 | 977 |
| 2024-10-15 | 973 | 989 | 973 | 975 | 3,200 | 975 |
| 2024-10-11 | 990 | 1,005 | 980 | 980 | 6,000 | 980 |
| 2024-10-10 | 997 | 997 | 970 | 973 | 2,500 | 973 |
| 2024-10-09 | 987 | 998 | 985 | 998 | 6,500 | 998 |
| 2024-10-08 | 976 | 980 | 964 | 966 | 1,000 | 966 |
| 2024-10-07 | 985 | 985 | 975 | 975 | 5,000 | 975 |
| 2024-10-04 | 980 | 995 | 980 | 993 | 1,200 | 993 |
| 2024-10-03 | 997 | 997 | 971 | 985 | 2,100 | 985 |
| 2024-10-02 | 983 | 995 | 975 | 985 | 3,100 | 985 |
| 2024-10-01 | 986 | 998 | 985 | 998 | 3,400 | 998 |
| 2024-09-30 | 990 | 999 | 971 | 999 | 3,400 | 999 |
| 2024-09-27 | 991 | 1,000 | 977 | 998 | 2,800 | 998 |
| 2024-09-26 | 1,000 | 1,007 | 975 | 988 | 4,200 | 988 |
| 2024-09-25 | 980 | 999 | 980 | 999 | 2,800 | 999 |
| 2024-09-24 | 983 | 998 | 980 | 981 | 3,400 | 981 |
| 2024-09-20 | 1,002 | 1,015 | 998 | 998 | 1,500 | 998 |
| 2024-09-19 | 995 | 1,015 | 995 | 1,013 | 1,600 | 1,013 |
| 2024-09-18 | 985 | 992 | 984 | 992 | 1,200 | 992 |
| 2024-09-17 | 975 | 990 | 975 | 982 | 400 | 982 |
| 2024-09-13 | 977 | 991 | 977 | 979 | 1,900 | 979 |
| 2024-09-12 | 998 | 998 | 981 | 992 | 2,000 | 992 |
| 2024-09-11 | 997 | 997 | 970 | 986 | 2,100 | 986 |
| 2024-09-10 | 982 | 997 | 980 | 988 | 1,100 | 988 |
| 2024-09-09 | 974 | 989 | 974 | 988 | 1,600 | 988 |
| 2024-09-06 | 988 | 1,004 | 982 | 1,000 | 2,800 | 1,000 |
| 2024-09-05 | 985 | 1,008 | 985 | 992 | 2,500 | 992 |
| 2024-09-04 | 1,004 | 1,018 | 987 | 987 | 3,000 | 987 |
| 2024-09-03 | 1,017 | 1,024 | 999 | 1,005 | 2,500 | 1,005 |
| 2024-09-02 | 1,004 | 1,018 | 986 | 1,018 | 3,400 | 1,018 |
| 2024-08-30 | 1,009 | 1,025 | 982 | 999 | 4,600 | 999 |
| 2024-08-29 | 1,018 | 1,034 | 1,011 | 1,011 | 3,600 | 1,011 |
| 2024-08-28 | 1,009 | 1,028 | 998 | 1,006 | 2,100 | 1,006 |
| 2024-08-27 | 1,035 | 1,035 | 1,000 | 1,022 | 4,000 | 1,022 |
| 2024-08-26 | 1,000 | 1,012 | 997 | 1,012 | 21,500 | 1,012 |
| 2024-08-23 | 1,009 | 1,009 | 970 | 1,004 | 2,800 | 1,004 |
| 2024-08-22 | 1,013 | 1,013 | 987 | 1,009 | 2,200 | 1,009 |
| 2024-08-21 | 989 | 1,010 | 989 | 1,005 | 4,200 | 1,005 |
| 2024-08-20 | 969 | 987 | 969 | 986 | 3,100 | 986 |
| 2024-08-19 | 989 | 989 | 959 | 959 | 7,000 | 959 |
| 2024-08-16 | 1,035 | 1,035 | 981 | 987 | 16,500 | 987 |
| 2024-08-15 | 1,020 | 1,022 | 990 | 1,007 | 18,700 | 1,007 |
| 2024-08-14 | 1,068 | 1,155 | 1,060 | 1,100 | 7,100 | 1,100 |
| 2024-08-13 | 974 | 1,049 | 974 | 1,049 | 4,700 | 1,049 |
| 2024-08-09 | 950 | 980 | 935 | 965 | 7,000 | 965 |
| 2024-08-08 | 899 | 953 | 873 | 950 | 2,000 | 950 |
| 2024-08-07 | 866 | 930 | 865 | 910 | 11,800 | 910 |
| 2024-08-06 | 800 | 882 | 800 | 868 | 23,500 | 868 |
| 2024-08-05 | 856 | 934 | 751 | 771 | 44,700 | 771 |
| 2024-08-02 | 1,086 | 1,089 | 1,040 | 1,051 | 12,200 | 1,051 |
| 2024-08-01 | 1,151 | 1,151 | 1,125 | 1,134 | 5,500 | 1,134 |
| 2024-07-31 | 1,152 | 1,173 | 1,151 | 1,151 | 2,300 | 1,151 |
| 2024-07-30 | 1,190 | 1,190 | 1,160 | 1,160 | 5,300 | 1,160 |
| 2024-07-29 | 1,174 | 1,190 | 1,165 | 1,190 | 3,500 | 1,190 |
| 2024-07-26 | 1,172 | 1,179 | 1,150 | 1,165 | 4,600 | 1,165 |
| 2024-07-25 | 1,167 | 1,179 | 1,137 | 1,162 | 8,400 | 1,162 |
| 2024-07-24 | 1,224 | 1,232 | 1,151 | 1,197 | 5,300 | 1,197 |
| 2024-07-23 | 1,248 | 1,248 | 1,208 | 1,233 | 8,600 | 1,233 |
| 2024-07-22 | 1,223 | 1,270 | 1,185 | 1,218 | 21,300 | 1,218 |
| 2024-07-19 | 1,275 | 1,280 | 1,260 | 1,280 | 3,400 | 1,280 |
| 2024-07-18 | 1,280 | 1,297 | 1,251 | 1,278 | 6,100 | 1,278 |
| 2024-07-17 | 1,267 | 1,289 | 1,261 | 1,288 | 6,900 | 1,288 |
| 2024-07-16 | 1,303 | 1,320 | 1,268 | 1,271 | 9,600 | 1,271 |
| 2024-07-12 | 1,245 | 1,289 | 1,233 | 1,285 | 10,500 | 1,285 |
| 2024-07-11 | 1,209 | 1,269 | 1,209 | 1,250 | 18,400 | 1,250 |
| 2024-07-10 | 1,213 | 1,213 | 1,199 | 1,204 | 4,400 | 1,204 |
| 2024-07-09 | 1,209 | 1,211 | 1,182 | 1,203 | 4,800 | 1,203 |
| 2024-07-08 | 1,191 | 1,204 | 1,191 | 1,198 | 1,000 | 1,198 |
| 2024-07-05 | 1,204 | 1,204 | 1,177 | 1,190 | 3,600 | 1,190 |
| 2024-07-04 | 1,208 | 1,212 | 1,171 | 1,203 | 10,200 | 1,203 |
| 2024-07-03 | 1,220 | 1,234 | 1,190 | 1,193 | 6,800 | 1,193 |
| 2024-07-02 | 1,169 | 1,230 | 1,159 | 1,210 | 18,900 | 1,210 |
| 2024-07-01 | 1,164 | 1,167 | 1,148 | 1,154 | 7,200 | 1,154 |
| 2024-06-28 | 1,118 | 1,158 | 1,111 | 1,150 | 11,600 | 1,150 |
| 2024-06-27 | 1,141 | 1,154 | 1,134 | 1,148 | 3,900 | 1,148 |
| 2024-06-26 | 1,138 | 1,160 | 1,129 | 1,134 | 8,200 | 1,134 |
| 2024-06-25 | 1,170 | 1,179 | 1,150 | 1,154 | 10,200 | 1,154 |
| 2024-06-24 | 1,140 | 1,165 | 1,131 | 1,165 | 9,200 | 1,165 |
| 2024-06-21 | 1,089 | 1,122 | 1,085 | 1,120 | 11,800 | 1,120 |
| 2024-06-20 | 1,088 | 1,088 | 1,070 | 1,086 | 3,200 | 1,086 |
| 2024-06-19 | 1,080 | 1,088 | 1,080 | 1,088 | 2,200 | 1,088 |
| 2024-06-18 | 1,096 | 1,096 | 1,080 | 1,080 | 4,800 | 1,080 |
| 2024-06-17 | 1,076 | 1,099 | 1,073 | 1,085 | 4,300 | 1,085 |
| 2024-06-14 | 1,040 | 1,089 | 1,040 | 1,089 | 6,000 | 1,089 |
| 2024-06-13 | 1,087 | 1,104 | 1,086 | 1,100 | 1,400 | 1,100 |
| 2024-06-12 | 1,090 | 1,108 | 1,090 | 1,100 | 3,400 | 1,100 |
| 2024-06-11 | 1,113 | 1,113 | 1,090 | 1,096 | 5,800 | 1,096 |
| 2024-06-10 | 1,089 | 1,115 | 1,080 | 1,108 | 5,400 | 1,108 |
| 2024-06-07 | 1,095 | 1,101 | 1,092 | 1,093 | 2,400 | 1,093 |
| 2024-06-06 | 1,109 | 1,109 | 1,090 | 1,095 | 10,300 | 1,095 |
| 2024-06-05 | 1,131 | 1,131 | 1,082 | 1,110 | 3,600 | 1,110 |
| 2024-06-04 | 1,075 | 1,123 | 1,061 | 1,101 | 5,300 | 1,101 |
| 2024-06-03 | 1,087 | 1,087 | 1,046 | 1,076 | 2,300 | 1,076 |
| 2024-05-31 | 1,033 | 1,048 | 1,024 | 1,038 | 3,800 | 1,038 |
| 2024-05-30 | 1,000 | 1,043 | 994 | 1,036 | 21,300 | 1,036 |
| 2024-05-29 | 1,091 | 1,095 | 1,022 | 1,051 | 14,600 | 1,051 |
| 2024-05-28 | 1,115 | 1,128 | 1,090 | 1,090 | 12,100 | 1,090 |
| 2024-05-27 | 1,087 | 1,130 | 1,075 | 1,115 | 11,000 | 1,115 |
| 2024-05-24 | 1,109 | 1,140 | 1,087 | 1,090 | 4,200 | 1,090 |
| 2024-05-23 | 1,128 | 1,142 | 1,072 | 1,129 | 16,800 | 1,129 |
| 2024-05-22 | 1,135 | 1,146 | 1,121 | 1,135 | 18,300 | 1,135 |
| 2024-05-21 | 1,156 | 1,156 | 1,123 | 1,135 | 4,100 | 1,135 |
| 2024-05-20 | 1,160 | 1,180 | 1,140 | 1,157 | 8,200 | 1,157 |
| 2024-05-17 | 1,155 | 1,169 | 1,141 | 1,160 | 6,500 | 1,160 |
| 2024-05-16 | 1,132 | 1,190 | 1,100 | 1,163 | 40,700 | 1,163 |
| 2024-05-15 | 1,166 | 1,166 | 1,065 | 1,120 | 47,300 | 1,120 |
| 2024-05-14 | 1,228 | 1,234 | 1,190 | 1,234 | 22,000 | 1,234 |
| 2024-05-13 | 1,200 | 1,212 | 1,140 | 1,212 | 20,900 | 1,212 |
| 2024-05-10 | 1,220 | 1,233 | 1,180 | 1,196 | 14,100 | 1,196 |
| 2024-05-09 | 1,193 | 1,203 | 1,180 | 1,196 | 12,000 | 1,196 |
| 2024-05-08 | 1,188 | 1,199 | 1,181 | 1,193 | 6,800 | 1,193 |
| 2024-05-07 | 1,215 | 1,215 | 1,175 | 1,196 | 9,200 | 1,196 |
| 2024-05-02 | 1,220 | 1,220 | 1,186 | 1,201 | 11,600 | 1,201 |
| 2024-05-01 | 1,233 | 1,233 | 1,200 | 1,221 | 10,400 | 1,221 |
| 2024-04-30 | 1,224 | 1,233 | 1,201 | 1,226 | 14,900 | 1,226 |
| 2024-04-26 | 1,217 | 1,238 | 1,188 | 1,224 | 14,300 | 1,224 |
| 2024-04-25 | 1,242 | 1,242 | 1,203 | 1,217 | 8,000 | 1,217 |
| 2024-04-24 | 1,213 | 1,247 | 1,209 | 1,244 | 6,100 | 1,244 |
| 2024-04-23 | 1,216 | 1,229 | 1,200 | 1,208 | 8,400 | 1,208 |
| 2024-04-22 | 1,184 | 1,229 | 1,171 | 1,217 | 9,500 | 1,217 |
| 2024-04-19 | 1,240 | 1,240 | 1,167 | 1,192 | 29,900 | 1,192 |
| 2024-04-18 | 1,205 | 1,251 | 1,205 | 1,240 | 6,500 | 1,240 |
| 2024-04-17 | 1,251 | 1,265 | 1,219 | 1,220 | 11,400 | 1,220 |
| 2024-04-16 | 1,289 | 1,290 | 1,226 | 1,250 | 14,300 | 1,250 |
| 2024-04-15 | 1,303 | 1,319 | 1,293 | 1,299 | 10,200 | 1,299 |
| 2024-04-12 | 1,370 | 1,382 | 1,329 | 1,329 | 15,400 | 1,329 |
| 2024-04-11 | 1,365 | 1,378 | 1,355 | 1,356 | 4,200 | 1,356 |
| 2024-04-10 | 1,405 | 1,420 | 1,372 | 1,380 | 20,300 | 1,380 |
| 2024-04-09 | 1,337 | 1,387 | 1,337 | 1,387 | 14,800 | 1,387 |
| 2024-04-08 | 1,320 | 1,348 | 1,320 | 1,337 | 8,000 | 1,337 |
| 2024-04-05 | 1,305 | 1,319 | 1,260 | 1,319 | 33,000 | 1,319 |
| 2024-04-04 | 1,335 | 1,339 | 1,310 | 1,330 | 7,000 | 1,330 |
| 2024-04-03 | 1,320 | 1,349 | 1,317 | 1,321 | 17,000 | 1,321 |
| 2024-04-02 | 1,388 | 1,388 | 1,310 | 1,320 | 23,200 | 1,320 |
| 2024-04-01 | 1,414 | 1,414 | 1,360 | 1,377 | 20,700 | 1,377 |
| 2024-03-29 | 1,301 | 1,393 | 1,292 | 1,393 | 28,700 | 1,393 |
| 2024-03-28 | 1,320 | 1,350 | 1,292 | 1,301 | 12,100 | 1,301 |
| 2024-03-27 | 1,297 | 1,335 | 1,278 | 1,310 | 20,100 | 1,310 |
| 2024-03-26 | 1,298 | 1,310 | 1,285 | 1,296 | 12,600 | 1,296 |
| 2024-03-25 | 1,310 | 1,330 | 1,302 | 1,308 | 6,400 | 1,308 |
| 2024-03-22 | 1,320 | 1,325 | 1,299 | 1,309 | 5,600 | 1,309 |
| 2024-03-21 | 1,340 | 1,351 | 1,299 | 1,313 | 14,200 | 1,313 |
| 2024-03-19 | 1,329 | 1,336 | 1,312 | 1,333 | 13,800 | 1,333 |
| 2024-03-18 | 1,261 | 1,330 | 1,260 | 1,330 | 18,300 | 1,330 |
| 2024-03-15 | 1,320 | 1,336 | 1,250 | 1,270 | 50,000 | 1,270 |
| 2024-03-14 | 1,361 | 1,371 | 1,333 | 1,346 | 25,600 | 1,346 |
| 2024-03-13 | 1,420 | 1,420 | 1,345 | 1,350 | 23,800 | 1,350 |
| 2024-03-12 | 1,375 | 1,413 | 1,363 | 1,411 | 12,400 | 1,411 |
| 2024-03-11 | 1,378 | 1,414 | 1,357 | 1,375 | 26,400 | 1,375 |
| 2024-03-08 | 1,459 | 1,481 | 1,379 | 1,408 | 51,500 | 1,408 |
| 2024-03-07 | 1,468 | 1,523 | 1,435 | 1,471 | 34,100 | 1,471 |
| 2024-03-06 | 1,397 | 1,482 | 1,397 | 1,459 | 33,600 | 1,459 |
| 2024-03-05 | 1,409 | 1,451 | 1,385 | 1,422 | 33,500 | 1,422 |
| 2024-03-04 | 1,477 | 1,480 | 1,405 | 1,439 | 34,100 | 1,439 |
| 2024-03-01 | 1,457 | 1,475 | 1,420 | 1,464 | 36,400 | 1,464 |
| 2024-02-29 | 1,505 | 1,511 | 1,432 | 1,468 | 56,800 | 1,468 |
| 2024-02-28 | 1,363 | 1,583 | 1,363 | 1,484 | 208,300 | 1,484 |
| 2024-02-27 | 1,255 | 1,353 | 1,249 | 1,339 | 74,300 | 1,339 |
| 2024-02-26 | 1,242 | 1,281 | 1,227 | 1,249 | 33,800 | 1,249 |
| 2024-02-22 | 1,238 | 1,242 | 1,220 | 1,238 | 17,700 | 1,238 |
| 2024-02-21 | 1,210 | 1,227 | 1,189 | 1,227 | 91,400 | 1,227 |
| 2024-02-20 | 1,269 | 1,269 | 1,215 | 1,237 | 33,800 | 1,237 |
| 2024-02-19 | 1,148 | 1,290 | 1,148 | 1,269 | 73,300 | 1,269 |
| 2024-02-16 | 1,128 | 1,166 | 1,128 | 1,133 | 42,600 | 1,133 |
| 2024-02-15 | 1,232 | 1,232 | 1,137 | 1,188 | 46,200 | 1,188 |
| 2024-02-14 | 1,250 | 1,390 | 1,190 | 1,227 | 163,800 | 1,227 |
| 2024-02-13 | 1,241 | 1,242 | 1,143 | 1,190 | 29,000 | 1,190 |
| 2024-02-09 | 1,300 | 1,350 | 1,174 | 1,211 | 68,200 | 1,211 |
| 2024-02-08 | 1,280 | 1,299 | 1,273 | 1,297 | 25,000 | 1,297 |
| 2024-02-07 | 1,220 | 1,270 | 1,201 | 1,270 | 53,400 | 1,270 |
| 2024-02-06 | 1,180 | 1,225 | 1,180 | 1,223 | 25,300 | 1,223 |
| 2024-02-05 | 1,188 | 1,196 | 1,168 | 1,180 | 10,100 | 1,180 |
| 2024-02-02 | 1,186 | 1,187 | 1,163 | 1,174 | 8,000 | 1,174 |
| 2024-02-01 | 1,142 | 1,200 | 1,136 | 1,190 | 38,100 | 1,190 |
| 2024-01-31 | 1,124 | 1,129 | 1,100 | 1,118 | 8,200 | 1,118 |
| 2024-01-30 | 1,084 | 1,119 | 1,080 | 1,119 | 11,700 | 1,119 |
| 2024-01-29 | 1,077 | 1,083 | 1,076 | 1,083 | 4,500 | 1,083 |
| 2024-01-26 | 1,084 | 1,084 | 1,065 | 1,071 | 6,700 | 1,071 |
| 2024-01-25 | 1,083 | 1,084 | 1,070 | 1,083 | 3,900 | 1,083 |
| 2024-01-24 | 1,070 | 1,084 | 1,070 | 1,079 | 6,400 | 1,079 |
| 2024-01-23 | 1,090 | 1,095 | 1,061 | 1,065 | 7,100 | 1,065 |
| 2024-01-22 | 1,096 | 1,110 | 1,084 | 1,084 | 21,400 | 1,084 |
| 2024-01-19 | 1,054 | 1,080 | 1,043 | 1,079 | 8,200 | 1,079 |
| 2024-01-18 | 1,051 | 1,055 | 1,040 | 1,043 | 6,300 | 1,043 |
| 2024-01-17 | 1,075 | 1,085 | 1,057 | 1,060 | 7,100 | 1,060 |
| 2024-01-16 | 1,080 | 1,084 | 1,074 | 1,075 | 6,700 | 1,075 |
| 2024-01-15 | 1,040 | 1,070 | 1,040 | 1,070 | 12,500 | 1,070 |
| 2024-01-12 | 1,030 | 1,105 | 1,016 | 1,035 | 31,700 | 1,035 |
| 2024-01-11 | 1,021 | 1,030 | 1,016 | 1,030 | 14,300 | 1,030 |
| 2024-01-10 | 1,033 | 1,033 | 1,013 | 1,020 | 5,700 | 1,020 |
| 2024-01-09 | 1,024 | 1,027 | 1,003 | 1,021 | 7,100 | 1,021 |
| 2024-01-05 | 1,012 | 1,020 | 1,007 | 1,007 | 2,800 | 1,007 |
| 2024-01-04 | 1,009 | 1,026 | 990 | 1,012 | 7,600 | 1,012 |
分割・併合履歴 ： [2019-07-30]1株→5株
