4428 (株)シノプスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,605	3,620	3,505	3,505	23,300	3,505
2019-12-27	3,655	3,655	3,535	3,610	26,000	3,610
2019-12-26	3,540	3,670	3,525	3,650	53,000	3,650
2019-12-25	3,485	3,660	3,485	3,550	76,500	3,550
2019-12-24	3,430	3,485	3,410	3,460	21,500	3,460
2019-12-23	3,530	3,530	3,385	3,420	26,500	3,420
2019-12-20	3,480	3,535	3,425	3,495	26,700	3,495
2019-12-19	3,405	3,510	3,380	3,480	45,100	3,480
2019-12-18	3,435	3,445	3,305	3,405	32,700	3,405
2019-12-17	3,275	3,490	3,275	3,485	45,000	3,485
2019-12-16	3,300	3,360	3,265	3,275	19,000	3,275
2019-12-13	3,325	3,375	3,240	3,295	21,400	3,295
2019-12-12	3,235	3,400	3,125	3,310	31,700	3,310
2019-12-11	3,480	3,530	3,255	3,255	39,000	3,255
2019-12-10	3,340	3,495	3,340	3,455	41,800	3,455
2019-12-09	3,230	3,360	3,205	3,350	25,500	3,350
2019-12-06	3,120	3,265	3,070	3,240	42,500	3,240
2019-12-05	3,190	3,245	3,145	3,205	21,400	3,205
2019-12-04	3,305	3,365	3,205	3,205	39,000	3,205
2019-12-03	3,340	3,425	3,300	3,340	42,200	3,340
2019-12-02	3,570	3,570	3,390	3,410	54,700	3,410
2019-11-29	3,415	3,580	3,400	3,575	57,900	3,575
2019-11-28	3,355	3,450	3,345	3,415	28,300	3,415
2019-11-27	3,490	3,500	3,385	3,425	31,100	3,425
2019-11-26	3,430	3,490	3,345	3,450	61,600	3,450
2019-11-25	3,290	3,475	3,210	3,455	94,000	3,455
2019-11-22	3,310	3,355	3,185	3,270	67,500	3,270
2019-11-21	3,050	3,335	3,050	3,300	175,500	3,300
2019-11-20	3,015	3,045	2,953	3,045	27,200	3,045
2019-11-19	2,980	3,070	2,960	3,015	40,000	3,015
2019-11-18	2,740	2,931	2,740	2,930	47,600	2,930
2019-11-15	2,779	2,781	2,705	2,725	29,600	2,725
2019-11-14	2,825	2,876	2,707	2,774	48,900	2,774
2019-11-13	2,832	2,870	2,816	2,830	37,800	2,830
2019-11-12	2,825	2,843	2,800	2,820	22,300	2,820
2019-11-11	2,701	2,822	2,680	2,775	31,500	2,775
2019-11-08	2,653	2,677	2,600	2,630	31,100	2,630
2019-11-07	2,759	2,759	2,690	2,703	25,800	2,703
2019-11-06	2,739	2,800	2,730	2,730	15,000	2,730
2019-11-05	2,830	2,861	2,807	2,807	17,300	2,807
2019-11-01	2,802	2,820	2,793	2,810	15,800	2,810
2019-10-31	2,895	2,895	2,801	2,833	13,800	2,833
2019-10-30	2,903	2,925	2,811	2,845	19,900	2,845
2019-10-29	2,950	2,950	2,798	2,895	25,700	2,895
2019-10-28	2,950	2,960	2,910	2,936	15,500	2,936
2019-10-25	2,960	2,960	2,911	2,947	19,100	2,947
2019-10-24	2,980	3,010	2,912	2,973	21,000	2,973
2019-10-23	2,880	3,090	2,863	2,991	69,000	2,991
2019-10-21	2,760	2,915	2,760	2,860	38,300	2,860
2019-10-18	2,812	2,812	2,714	2,742	37,400	2,742
2019-10-17	2,890	2,890	2,796	2,859	29,200	2,859
2019-10-16	2,860	2,999	2,824	2,851	59,000	2,851
2019-10-15	2,875	2,907	2,828	2,853	25,000	2,853
2019-10-11	2,841	2,868	2,809	2,829	20,600	2,829
2019-10-10	2,949	2,983	2,820	2,849	55,300	2,849
2019-10-09	3,010	3,010	2,923	2,930	49,700	2,930
2019-10-08	3,040	3,050	2,940	3,030	66,700	3,030
2019-10-07	2,980	3,035	2,922	3,035	59,900	3,035
2019-10-04	2,990	2,990	2,870	2,876	65,900	2,876
2019-10-03	2,980	3,040	2,877	2,980	88,100	2,980
2019-10-02	2,699	3,065	2,694	3,030	282,300	3,030
2019-10-01	2,669	2,669	2,563	2,574	70,500	2,574
2019-09-30	2,589	2,677	2,555	2,629	86,500	2,629
2019-09-27	2,418	2,595	2,395	2,557	83,000	2,557
2019-09-26	2,399	2,635	2,389	2,425	237,700	2,425
2019-09-25	2,340	2,366	2,226	2,337	45,600	2,337
2019-09-24	2,193	2,352	2,145	2,345	73,600	2,345
2019-09-20	2,101	2,170	2,086	2,144	25,400	2,144
2019-09-19	2,082	2,149	2,061	2,101	20,000	2,101
2019-09-18	2,153	2,200	2,060	2,075	33,700	2,075
2019-09-17	2,073	2,148	2,073	2,116	26,800	2,116
2019-09-13	2,168	2,168	2,065	2,072	65,500	2,072
2019-09-12	2,250	2,250	2,168	2,168	43,600	2,168
2019-09-11	2,232	2,253	2,131	2,250	51,400	2,250
2019-09-10	2,425	2,425	2,204	2,212	70,500	2,212
2019-09-09	2,431	2,432	2,281	2,369	87,900	2,369
2019-09-06	2,350	2,449	2,291	2,432	124,100	2,432
2019-09-05	2,147	2,444	2,147	2,355	189,600	2,355
2019-09-04	2,075	2,129	2,030	2,124	41,200	2,124
2019-09-03	2,114	2,228	2,036	2,085	124,100	2,085
2019-09-02	1,968	2,133	1,936	2,120	130,800	2,120
2019-08-30	1,769	1,947	1,767	1,930	87,300	1,930
2019-08-29	1,771	1,828	1,702	1,747	44,100	1,747
2019-08-28	1,771	1,850	1,759	1,800	67,600	1,800
2019-08-27	1,888	1,899	1,780	1,786	54,700	1,786
2019-08-26	1,841	1,889	1,815	1,888	44,600	1,888
2019-08-23	1,990	1,990	1,883	1,897	112,100	1,897
2019-08-22	1,980	2,080	1,980	2,020	71,100	2,020
2019-08-21	1,935	2,008	1,920	1,951	56,500	1,951
2019-08-20	2,044	2,050	1,921	1,935	70,100	1,935
2019-08-19	1,940	2,070	1,868	1,970	111,700	1,970
2019-08-16	2,050	2,069	1,892	1,905	111,700	1,905
2019-08-15	1,973	2,046	1,963	2,046	125,900	2,046
2019-08-14	2,164	2,210	1,950	2,085	268,900	2,085
2019-08-13	2,300	2,349	2,300	2,300	67,400	2,300
2019-08-09	2,926	2,950	2,779	2,800	33,600	2,800
2019-08-08	2,721	2,924	2,721	2,883	36,600	2,883
2019-08-07	2,762	2,804	2,682	2,726	33,900	2,726
2019-08-06	2,667	2,849	2,635	2,804	59,400	2,804
2019-08-05	2,972	3,020	2,750	2,786	65,700	2,786
2019-08-02	3,000	3,085	2,958	2,988	53,600	2,988
2019-08-01	3,095	3,140	3,020	3,040	26,800	3,040
2019-07-31	3,230	3,275	3,105	3,120	34,300	3,120
2019-07-30	3,350	3,350	3,185	3,300	42,600	3,300
2019-07-29	16,330	16,830	16,200	16,760	10,800	3,352
2019-07-26	16,250	16,330	16,130	16,140	4,500	3,228
2019-07-25	16,190	16,300	16,030	16,120	3,100	3,224
2019-07-24	16,380	16,380	16,060	16,190	6,500	3,238
2019-07-23	16,480	16,480	16,070	16,120	4,900	3,224
2019-07-22	16,190	16,470	16,000	16,230	6,400	3,246
2019-07-19	15,880	16,140	15,790	15,920	8,200	3,184
2019-07-18	16,030	16,100	15,770	15,880	5,400	3,176
2019-07-17	16,110	16,360	16,050	16,090	3,800	3,218
2019-07-16	16,250	16,460	16,110	16,200	4,000	3,240
2019-07-12	16,510	16,680	16,400	16,410	6,300	3,282
2019-07-11	16,320	16,740	16,320	16,610	6,700	3,322
2019-07-10	16,530	16,550	16,250	16,460	3,300	3,292
2019-07-09	16,700	16,770	16,230	16,600	4,600	3,320
2019-07-08	17,130	17,130	16,570	16,720	7,100	3,344
2019-07-05	17,090	17,090	16,800	16,930	5,300	3,386
2019-07-04	17,030	17,230	16,810	17,040	12,500	3,408
2019-07-03	16,710	16,940	16,200	16,880	20,600	3,376
2019-07-02	17,000	17,450	16,810	16,820	22,500	3,364
2019-07-01	17,000	17,080	16,760	16,870	8,000	3,374
2019-06-28	16,990	17,320	16,510	16,700	21,300	3,340
2019-06-27	16,200	17,180	16,200	17,000	49,200	3,400
2019-06-26	15,090	16,150	15,000	16,080	40,800	3,216
2019-06-25	14,700	15,380	14,420	14,830	29,800	2,966
2019-06-24	16,320	16,320	14,700	14,910	44,700	2,982
2019-06-21	16,790	16,790	16,260	16,460	13,000	3,292
2019-06-20	16,760	17,020	16,550	16,690	22,100	3,338
2019-06-19	18,250	18,250	17,050	17,140	35,800	3,428
2019-06-18	18,250	18,350	17,900	18,020	28,800	3,604
2019-06-17	18,350	18,800	17,780	17,880	101,200	3,576
2019-06-14	15,620	16,480	15,540	16,480	17,900	3,296
2019-06-13	16,050	16,050	15,520	15,620	15,700	3,124
2019-06-12	16,210	16,580	16,030	16,050	6,300	3,210
2019-06-11	16,150	16,500	15,910	16,210	8,800	3,242
2019-06-10	16,160	16,730	16,050	16,100	19,700	3,220
2019-06-07	16,130	16,350	15,960	16,050	10,200	3,210
2019-06-06	16,140	16,850	15,860	16,000	23,500	3,200
2019-06-05	16,210	16,300	15,630	15,920	16,400	3,184
2019-06-04	15,270	15,840	15,160	15,810	13,400	3,162
2019-06-03	15,840	15,840	15,160	15,270	22,400	3,054
2019-05-31	16,130	16,630	15,920	16,000	18,100	3,200
2019-05-30	16,900	17,050	16,320	16,330	23,700	3,266
2019-05-29	17,000	17,080	16,720	16,900	14,000	3,380
2019-05-28	17,390	17,390	16,810	16,960	17,800	3,392
2019-05-27	17,600	17,870	17,210	17,380	27,600	3,476
2019-05-24	16,670	17,400	16,610	17,310	19,700	3,462
2019-05-23	17,670	17,670	16,880	17,140	25,400	3,428
2019-05-22	17,840	18,060	17,500	17,620	29,200	3,524
2019-05-21	17,750	17,870	17,150	17,310	47,700	3,462
2019-05-20	18,200	18,910	17,700	18,130	101,100	3,626
2019-05-17	16,150	17,520	16,100	17,520	83,600	3,504
2019-05-16	16,300	16,720	15,500	15,840	42,500	3,168
2019-05-15	17,000	17,490	16,260	16,300	55,300	3,260
2019-05-14	15,080	17,260	15,030	16,880	99,100	3,376
2019-05-13	18,200	18,470	16,210	16,280	127,100	3,256
2019-05-10	18,820	19,370	18,020	18,570	66,300	3,714
2019-05-09	19,600	20,370	18,610	18,860	83,700	3,772
2019-05-08	20,960	20,960	19,560	19,710	91,500	3,942
2019-05-07	19,450	21,250	19,250	21,150	107,700	4,230
2019-04-26	18,540	19,720	18,290	18,880	78,000	3,776
2019-04-25	17,920	18,630	17,550	18,570	45,800	3,714
2019-04-24	19,300	19,690	18,090	18,110	61,300	3,622
2019-04-23	19,260	19,460	18,350	18,990	44,000	3,798
2019-04-22	19,800	20,150	19,020	19,330	69,000	3,866
2019-04-19	18,250	19,950	18,210	19,700	147,100	3,940
2019-04-18	16,680	18,380	16,680	17,800	120,600	3,560
2019-04-17	16,870	17,300	15,930	16,430	58,100	3,286
2019-04-16	14,980	16,830	14,780	16,720	60,900	3,344
2019-04-15	15,200	15,780	14,820	14,910	29,500	2,982
2019-04-12	16,500	16,500	15,150	15,500	28,500	3,100
2019-04-11	16,660	16,660	15,870	16,350	22,200	3,270
2019-04-10	16,720	17,760	16,310	16,470	64,100	3,294
2019-04-09	15,200	17,380	15,200	17,010	111,600	3,402
2019-04-08	14,500	15,420	14,310	15,110	23,200	3,022
2019-04-05	14,980	15,500	14,510	14,510	30,700	2,902
2019-04-04	16,220	16,220	15,140	15,260	53,200	3,052
2019-04-03	15,700	16,540	15,280	16,530	30,600	3,306
2019-04-02	16,870	16,870	15,800	16,130	36,200	3,226
2019-04-01	18,270	18,270	17,000	17,130	23,900	3,426
2019-03-29	18,520	18,530	17,550	17,970	37,600	3,594
2019-03-28	18,260	18,590	17,820	18,150	40,800	3,630
2019-03-27	16,630	18,150	16,630	18,000	63,000	3,600
2019-03-26	17,060	17,730	16,480	16,600	40,100	3,320
2019-03-25	16,900	17,090	16,210	16,890	36,700	3,378
2019-03-22	17,000	18,540	16,960	17,250	136,500	3,450
2019-03-20	17,450	18,390	16,710	17,060	131,600	3,412
2019-03-19	14,900	17,430	14,710	17,310	173,000	3,462
2019-03-18	14,410	15,170	14,040	15,070	51,000	3,014
2019-03-15	15,000	15,000	13,910	14,220	50,200	2,844
2019-03-14	15,240	15,680	14,320	14,700	125,600	2,940
2019-03-13	13,300	15,010	13,050	14,720	218,700	2,944
2019-03-12	12,640	14,390	12,640	13,380	149,200	2,676
2019-03-11	12,470	12,670	11,930	12,340	30,400	2,468
2019-03-08	12,990	12,990	12,060	12,370	48,500	2,474
2019-03-07	13,090	13,550	12,920	13,190	42,500	2,638
2019-03-06	13,230	13,500	12,910	13,120	36,500	2,624
2019-03-05	13,490	13,880	13,190	13,430	69,800	2,686
2019-03-04	14,000	14,290	13,010	13,080	115,400	2,616
2019-03-01	12,570	14,370	12,500	13,520	220,000	2,704
2019-02-28	12,000	12,970	11,870	12,270	130,100	2,454
2019-02-27	13,200	14,770	12,520	12,610	353,100	2,522
2019-02-26	11,410	13,570	10,800	12,900	218,700	2,580
2019-02-25	12,330	12,470	11,400	11,460	88,100	2,292
2019-02-22	11,390	12,380	11,130	12,230	182,800	2,446
2019-02-21	11,640	12,240	11,370	11,500	239,900	2,300
2019-02-20	10,310	12,090	10,170	11,340	393,600	2,268
2019-02-19	9,670	11,090	9,570	10,600	447,200	2,120
2019-02-18	8,880	9,600	8,620	9,590	93,300	1,918
2019-02-15	9,160	9,220	8,530	8,780	193,700	1,756
2019-02-14	7,410	7,750	7,380	7,720	21,100	1,544
2019-02-13	7,610	7,710	7,260	7,410	28,900	1,482
2019-02-12	7,560	7,940	7,300	7,610	31,700	1,522
2019-02-08	7,870	7,960	7,500	7,530	43,300	1,506
2019-02-07	8,200	8,220	7,650	8,100	71,300	1,620
2019-02-06	8,610	8,690	8,060	8,130	47,500	1,626
2019-02-05	8,800	8,990	8,530	8,550	49,600	1,710
2019-02-04	9,000	9,120	8,360	8,700	90,400	1,740
2019-02-01	10,020	10,150	8,800	8,860	175,800	1,772
2019-01-31	9,420	10,090	9,180	9,870	198,900	1,974
2019-01-30	9,840	10,040	9,030	9,120	208,500	1,824
2019-01-29	10,060	10,650	9,880	10,440	275,400	2,088
2019-01-28	8,800	9,970	8,550	9,760	191,200	1,952
2019-01-25	8,490	8,880	8,490	8,590	24,700	1,718
2019-01-24	8,850	8,950	8,240	8,470	80,500	1,694
2019-01-23	8,050	8,770	7,880	8,760	122,900	1,752
2019-01-22	7,610	8,070	7,530	8,070	17,500	1,614
2019-01-21	8,000	8,140	7,650	7,690	29,100	1,538
2019-01-18	7,600	8,130	7,600	7,860	56,300	1,572
2019-01-17	7,290	7,730	7,270	7,550	49,400	1,510
2019-01-16	7,800	7,870	7,310	7,380	49,900	1,476
2019-01-15	8,060	8,320	7,520	7,810	77,700	1,562
2019-01-11	7,800	8,400	7,690	8,080	98,100	1,616
2019-01-10	7,980	8,000	7,400	7,650	53,400	1,530
2019-01-09	7,680	8,250	7,680	8,000	88,400	1,600
2019-01-08	7,810	8,280	7,550	7,670	139,300	1,534
2019-01-07	7,440	8,050	7,240	7,780	143,400	1,556
2019-01-04	6,710	7,080	6,370	7,040	168,400	1,408

分割・併合履歴： [2019-07-30]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4428 (株)シノプス の時系列データ [2019年度]

4428 (株)シノプスの時系列データ [2019年度]