4428 (株)シノプスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,528	1,580	1,500	1,535	15,400	1,535
2020-12-29	1,514	1,527	1,498	1,525	13,300	1,525
2020-12-28	1,550	1,563	1,491	1,495	46,900	1,495
2020-12-25	1,526	1,594	1,505	1,577	49,500	1,577
2020-12-24	1,522	1,543	1,504	1,533	21,500	1,533
2020-12-23	1,574	1,602	1,472	1,522	75,800	1,522
2020-12-22	1,632	1,647	1,537	1,554	63,400	1,554
2020-12-21	1,750	1,750	1,672	1,672	26,200	1,672
2020-12-18	1,700	1,750	1,689	1,737	43,800	1,737
2020-12-17	1,660	1,712	1,660	1,701	35,500	1,701
2020-12-16	1,699	1,699	1,618	1,655	41,300	1,655
2020-12-15	1,701	1,713	1,663	1,663	42,900	1,663
2020-12-14	1,682	1,727	1,682	1,703	32,200	1,703
2020-12-11	1,588	1,686	1,580	1,680	41,500	1,680
2020-12-10	1,639	1,639	1,587	1,588	39,500	1,588
2020-12-09	1,679	1,740	1,627	1,649	50,500	1,649
2020-12-08	1,581	1,699	1,576	1,660	71,100	1,660
2020-12-07	1,638	1,638	1,535	1,543	41,200	1,543
2020-12-04	1,616	1,631	1,582	1,603	32,300	1,603
2020-12-03	1,673	1,695	1,609	1,627	29,700	1,627
2020-12-02	1,601	1,670	1,601	1,645	24,700	1,645
2020-12-01	1,584	1,610	1,581	1,600	23,600	1,600
2020-11-30	1,600	1,610	1,558	1,580	37,400	1,580
2020-11-27	1,554	1,609	1,538	1,602	38,800	1,602
2020-11-26	1,580	1,580	1,531	1,545	20,300	1,545
2020-11-25	1,591	1,612	1,551	1,565	19,400	1,565
2020-11-24	1,532	1,597	1,532	1,591	27,800	1,591
2020-11-20	1,597	1,597	1,526	1,531	41,500	1,531
2020-11-19	1,601	1,611	1,565	1,597	25,100	1,597
2020-11-18	1,600	1,639	1,600	1,602	20,100	1,602
2020-11-17	1,649	1,680	1,591	1,680	45,900	1,680
2020-11-16	1,660	1,660	1,608	1,640	29,500	1,640
2020-11-13	1,706	1,717	1,640	1,651	60,700	1,651
2020-11-12	1,753	1,805	1,738	1,782	24,000	1,782
2020-11-11	1,745	1,782	1,732	1,770	22,600	1,770
2020-11-10	1,774	1,774	1,710	1,745	28,100	1,745
2020-11-09	1,760	1,763	1,722	1,734	19,100	1,734
2020-11-06	1,790	1,790	1,741	1,760	16,000	1,760
2020-11-05	1,804	1,832	1,746	1,790	19,700	1,790
2020-11-04	1,760	1,804	1,708	1,804	40,400	1,804
2020-11-02	1,687	1,738	1,662	1,680	18,100	1,680
2020-10-30	1,732	1,755	1,677	1,687	31,100	1,687
2020-10-29	1,750	1,770	1,720	1,751	15,000	1,751
2020-10-28	1,757	1,796	1,745	1,775	22,700	1,775
2020-10-27	1,702	1,806	1,702	1,775	34,100	1,775
2020-10-26	1,840	1,852	1,750	1,756	29,100	1,756
2020-10-23	1,838	1,885	1,751	1,840	52,100	1,840
2020-10-22	1,905	1,907	1,837	1,855	43,300	1,855
2020-10-21	2,045	2,045	1,901	1,903	66,600	1,903
2020-10-20	1,940	2,036	1,935	2,035	84,800	2,035
2020-10-19	1,890	1,966	1,890	1,953	59,700	1,953
2020-10-16	1,825	1,885	1,801	1,872	44,400	1,872
2020-10-15	1,930	1,936	1,825	1,836	50,900	1,836
2020-10-14	1,941	1,989	1,941	1,969	26,400	1,969
2020-10-13	1,960	1,960	1,890	1,926	41,500	1,926
2020-10-12	1,954	2,040	1,931	1,958	98,700	1,958
2020-10-09	1,950	1,953	1,876	1,903	45,500	1,903
2020-10-08	1,880	1,958	1,849	1,950	78,600	1,950
2020-10-07	1,802	1,888	1,770	1,879	65,300	1,879
2020-10-06	1,860	1,860	1,794	1,794	48,200	1,794
2020-10-05	1,775	1,846	1,753	1,845	78,100	1,845
2020-10-02	1,767	1,776	1,700	1,704	42,900	1,704
2020-09-30	1,747	1,778	1,720	1,731	37,100	1,731
2020-09-29	1,710	1,789	1,710	1,763	45,000	1,763
2020-09-28	1,718	1,732	1,668	1,695	35,100	1,695
2020-09-25	1,722	1,762	1,712	1,732	36,400	1,732
2020-09-24	1,815	1,817	1,716	1,721	91,000	1,721
2020-09-23	1,894	1,894	1,800	1,852	86,300	1,852
2020-09-18	1,790	1,878	1,766	1,867	117,500	1,867
2020-09-17	1,770	1,797	1,719	1,778	65,600	1,778
2020-09-16	1,701	1,810	1,678	1,761	132,500	1,761
2020-09-15	1,661	1,681	1,624	1,638	27,800	1,638
2020-09-14	1,620	1,684	1,620	1,683	57,700	1,683
2020-09-11	1,586	1,612	1,548	1,605	60,000	1,605
2020-09-10	1,680	1,680	1,590	1,601	55,100	1,601
2020-09-09	1,617	1,679	1,608	1,662	23,500	1,662
2020-09-08	1,637	1,661	1,601	1,656	29,400	1,656
2020-09-07	1,680	1,704	1,633	1,638	36,600	1,638
2020-09-04	1,671	1,703	1,661	1,697	44,200	1,697
2020-09-03	1,746	1,746	1,682	1,711	43,800	1,711
2020-09-02	1,769	1,784	1,706	1,715	46,200	1,715
2020-09-01	1,674	1,795	1,674	1,751	60,900	1,751
2020-08-31	1,682	1,700	1,663	1,668	40,700	1,668
2020-08-28	1,734	1,734	1,650	1,699	76,900	1,699
2020-08-27	1,798	1,799	1,724	1,734	49,900	1,734
2020-08-26	1,771	1,797	1,750	1,797	30,300	1,797
2020-08-25	1,816	1,822	1,756	1,775	58,100	1,775
2020-08-24	1,860	1,860	1,791	1,829	43,200	1,829
2020-08-21	1,880	1,880	1,835	1,860	22,600	1,860
2020-08-20	1,852	1,892	1,818	1,854	46,600	1,854
2020-08-19	1,824	1,858	1,807	1,835	23,300	1,835
2020-08-18	1,824	1,840	1,780	1,812	39,400	1,812
2020-08-17	1,801	1,820	1,732	1,820	52,700	1,820
2020-08-14	1,758	1,758	1,691	1,721	36,900	1,721
2020-08-13	1,798	1,834	1,692	1,718	84,100	1,718
2020-08-12	1,672	1,812	1,672	1,762	154,600	1,762
2020-08-11	2,042	2,057	1,990	1,992	54,300	1,992
2020-08-07	1,985	2,010	1,962	1,996	32,300	1,996
2020-08-06	2,000	2,042	1,957	1,985	41,100	1,985
2020-08-05	2,000	2,023	1,960	1,976	43,500	1,976
2020-08-04	1,941	2,035	1,927	2,004	66,100	2,004
2020-08-03	1,883	1,948	1,883	1,926	42,800	1,926
2020-07-31	1,953	1,953	1,795	1,855	85,600	1,855
2020-07-30	2,000	2,024	1,961	1,980	24,700	1,980
2020-07-29	2,060	2,060	1,971	2,010	29,500	2,010
2020-07-28	2,028	2,109	1,997	2,053	50,500	2,053
2020-07-27	2,032	2,035	1,980	2,002	38,200	2,002
2020-07-22	2,017	2,078	1,960	2,060	75,200	2,060
2020-07-21	1,942	1,999	1,910	1,997	36,400	1,997
2020-07-20	1,911	1,947	1,886	1,902	48,200	1,902
2020-07-17	2,052	2,060	1,904	1,925	152,300	1,925
2020-07-16	2,010	2,160	2,010	2,102	204,700	2,102
2020-07-15	1,870	1,999	1,870	1,998	80,200	1,998
2020-07-14	1,935	1,944	1,830	1,875	50,500	1,875
2020-07-13	1,931	1,998	1,902	1,912	35,200	1,912
2020-07-10	2,050	2,059	1,930	1,941	100,100	1,941
2020-07-09	2,000	2,143	1,974	2,088	257,300	2,088
2020-07-08	1,881	1,922	1,841	1,914	38,100	1,914
2020-07-07	1,901	1,920	1,862	1,899	43,600	1,899
2020-07-06	1,796	1,900	1,796	1,900	36,400	1,900
2020-07-03	1,824	1,901	1,798	1,816	54,400	1,816
2020-07-02	2,039	2,039	1,822	1,830	113,300	1,830
2020-07-01	1,963	2,030	1,950	1,987	32,500	1,987
2020-06-30	1,951	2,025	1,951	1,962	56,800	1,962
2020-06-29	1,990	2,033	1,940	1,951	46,900	1,951
2020-06-26	2,034	2,045	1,989	1,997	88,300	1,997
2020-06-25	2,060	2,082	2,031	2,040	220,000	2,040
2020-06-24	2,098	2,155	2,065	2,123	87,800	2,123
2020-06-23	2,162	2,244	2,101	2,104	53,500	2,104
2020-06-22	2,300	2,330	2,160	2,161	112,100	2,161
2020-06-19	2,100	2,290	2,100	2,275	173,500	2,275
2020-06-18	2,080	2,088	2,015	2,088	34,400	2,088
2020-06-17	2,094	2,094	2,036	2,088	52,700	2,088
2020-06-16	1,910	2,027	1,898	2,006	55,300	2,006
2020-06-15	2,013	2,013	1,820	1,822	52,800	1,822
2020-06-12	1,870	1,995	1,821	1,983	68,300	1,983
2020-06-11	2,085	2,087	1,982	2,000	46,000	2,000
2020-06-10	2,051	2,118	2,051	2,100	30,200	2,100
2020-06-09	2,129	2,129	2,032	2,085	47,000	2,085
2020-06-08	2,129	2,140	2,060	2,109	44,000	2,109
2020-06-05	2,007	2,129	2,000	2,111	55,900	2,111
2020-06-04	2,100	2,157	1,956	2,006	105,300	2,006
2020-06-03	2,114	2,181	2,031	2,060	94,400	2,060
2020-06-02	2,051	2,225	2,005	2,114	289,300	2,114
2020-06-01	1,820	1,930	1,820	1,884	97,300	1,884
2020-05-29	1,800	1,817	1,757	1,798	49,600	1,798
2020-05-28	1,829	1,829	1,734	1,757	49,600	1,757
2020-05-27	1,800	1,800	1,730	1,778	41,200	1,778
2020-05-26	1,798	1,835	1,717	1,733	62,100	1,733
2020-05-25	1,736	1,816	1,712	1,803	81,300	1,803
2020-05-22	1,681	1,736	1,658	1,704	55,000	1,704
2020-05-21	1,668	1,737	1,653	1,688	91,600	1,688
2020-05-20	1,621	1,670	1,598	1,667	88,800	1,667
2020-05-19	1,560	1,609	1,550	1,596	81,300	1,596
2020-05-18	1,648	1,648	1,500	1,518	149,800	1,518
2020-05-15	1,701	1,758	1,515	1,659	158,200	1,659
2020-05-14	1,861	1,950	1,733	1,761	257,900	1,761
2020-05-13	2,219	2,268	2,120	2,216	89,300	2,216
2020-05-12	2,099	2,216	2,082	2,188	63,100	2,188
2020-05-11	2,050	2,088	1,976	2,082	49,400	2,082
2020-05-08	2,044	2,044	1,970	2,020	47,500	2,020
2020-05-07	1,977	2,045	1,977	2,021	34,600	2,021
2020-05-01	1,941	1,993	1,877	1,977	53,100	1,977
2020-04-30	2,070	2,072	1,936	1,945	61,100	1,945
2020-04-28	2,101	2,106	1,941	1,980	86,700	1,980
2020-04-27	2,050	2,189	2,000	2,051	140,700	2,051
2020-04-24	1,853	1,916	1,744	1,900	73,300	1,900
2020-04-23	1,744	1,842	1,738	1,828	51,800	1,828
2020-04-22	1,725	1,740	1,601	1,624	46,500	1,624
2020-04-21	1,915	1,915	1,707	1,725	58,300	1,725
2020-04-20	1,930	1,966	1,852	1,915	27,100	1,915
2020-04-17	1,992	2,038	1,918	1,929	46,100	1,929
2020-04-16	1,870	1,976	1,800	1,943	26,200	1,943
2020-04-15	1,942	2,040	1,777	1,830	94,600	1,830
2020-04-14	1,710	1,940	1,710	1,940	63,200	1,940
2020-04-13	1,790	1,790	1,655	1,694	40,200	1,694
2020-04-10	1,850	1,890	1,631	1,721	69,500	1,721
2020-04-09	1,666	1,830	1,666	1,796	55,100	1,796
2020-04-08	1,550	1,639	1,467	1,601	28,100	1,601
2020-04-07	1,551	1,551	1,450	1,547	23,700	1,547
2020-04-06	1,285	1,437	1,280	1,421	18,100	1,421
2020-04-03	1,430	1,455	1,305	1,305	31,300	1,305
2020-04-02	1,415	1,437	1,376	1,420	17,000	1,420
2020-04-01	1,340	1,449	1,313	1,336	30,300	1,336
2020-03-31	1,333	1,389	1,313	1,367	23,300	1,367
2020-03-30	1,400	1,444	1,266	1,329	38,600	1,329
2020-03-27	1,540	1,540	1,406	1,437	32,000	1,437
2020-03-26	1,420	1,540	1,400	1,410	36,100	1,410
2020-03-25	1,597	1,597	1,480	1,560	59,700	1,560
2020-03-24	1,279	1,380	1,200	1,367	51,400	1,367
2020-03-23	1,089	1,158	1,070	1,129	54,100	1,129
2020-03-19	1,277	1,282	1,051	1,073	100,300	1,073
2020-03-18	1,339	1,380	1,179	1,187	64,600	1,187
2020-03-17	1,220	1,353	1,174	1,336	55,400	1,336
2020-03-16	1,440	1,480	1,280	1,286	63,300	1,286
2020-03-13	1,418	1,550	1,252	1,433	112,100	1,433
2020-03-12	1,730	1,798	1,635	1,638	33,000	1,638
2020-03-11	1,848	1,898	1,721	1,721	41,100	1,721
2020-03-10	1,610	1,852	1,518	1,848	46,400	1,848
2020-03-09	1,869	1,898	1,658	1,700	75,600	1,700
2020-03-06	2,067	2,108	2,000	2,020	31,500	2,020
2020-03-05	2,289	2,289	2,157	2,166	25,300	2,166
2020-03-04	2,108	2,257	2,105	2,194	58,700	2,194
2020-03-03	2,186	2,239	2,105	2,105	135,400	2,105
2020-03-02	2,074	2,398	2,034	2,186	102,400	2,186
2020-02-28	2,071	2,257	2,010	2,034	70,300	2,034
2020-02-27	2,535	2,550	2,350	2,371	21,200	2,371
2020-02-26	2,500	2,529	2,403	2,509	24,800	2,509
2020-02-25	2,474	2,620	2,439	2,500	57,900	2,500
2020-02-21	2,623	2,768	2,623	2,724	28,900	2,724
2020-02-20	2,747	2,774	2,631	2,673	26,300	2,673
2020-02-19	2,576	2,707	2,551	2,706	52,000	2,706
2020-02-18	2,650	2,686	2,510	2,537	48,400	2,537
2020-02-17	2,650	2,689	2,510	2,625	30,200	2,625
2020-02-14	3,000	3,000	2,700	2,704	100,700	2,704
2020-02-13	3,020	3,020	2,925	2,994	27,400	2,994
2020-02-12	2,977	3,030	2,893	2,939	23,300	2,939
2020-02-10	3,000	3,055	2,950	2,978	22,600	2,978
2020-02-07	3,015	3,030	2,926	2,950	18,900	2,950
2020-02-06	2,987	3,025	2,969	3,015	18,600	3,015
2020-02-05	2,890	3,040	2,890	2,986	31,000	2,986
2020-02-04	2,917	2,917	2,830	2,872	23,400	2,872
2020-02-03	2,794	2,912	2,680	2,875	114,400	2,875
2020-01-31	2,890	2,917	2,769	2,894	69,300	2,894
2020-01-30	3,100	3,165	2,846	2,855	113,500	2,855
2020-01-29	3,300	3,300	3,100	3,100	33,300	3,100
2020-01-28	2,945	3,260	2,940	3,180	45,300	3,180
2020-01-27	3,150	3,190	3,065	3,085	69,600	3,085
2020-01-24	3,425	3,430	3,285	3,285	24,400	3,285
2020-01-23	3,455	3,535	3,410	3,425	35,900	3,425
2020-01-22	3,400	3,470	3,400	3,440	15,900	3,440
2020-01-21	3,360	3,435	3,295	3,415	21,900	3,415
2020-01-20	3,400	3,465	3,325	3,325	33,200	3,325
2020-01-17	3,365	3,380	3,275	3,280	16,500	3,280
2020-01-16	3,385	3,440	3,320	3,360	39,000	3,360
2020-01-15	3,225	3,260	3,205	3,245	14,700	3,245
2020-01-14	3,250	3,255	3,210	3,225	26,700	3,225
2020-01-10	3,310	3,400	3,280	3,280	12,400	3,280
2020-01-09	3,450	3,450	3,325	3,360	28,200	3,360
2020-01-08	3,420	3,425	3,255	3,350	21,100	3,350
2020-01-07	3,370	3,490	3,370	3,430	19,700	3,430
2020-01-06	3,365	3,410	3,220	3,330	36,600	3,330

分割・併合履歴： [2019-07-30]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4428 (株)シノプス の時系列データ [2020年度]

4428 (株)シノプスの時系列データ [2020年度]