1. HOME >
  2. 株価時系列 >
  3. 4428 >
  4. 2021年

4428 (株)シノプス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0711,1361,0711,1214,8001,121
2021-12-291,0901,1131,0741,09810,0001,098
2021-12-281,0771,1361,0171,06040,6001,060
2021-12-271,1671,1671,0971,10728,2001,107
2021-12-241,1951,2421,1631,16816,4001,168
2021-12-231,2501,2701,1991,20128,4001,201
2021-12-221,2231,2451,2031,24511,0001,245
2021-12-211,2041,2351,2041,22814,7001,228
2021-12-201,2201,2471,2001,2009,0001,200
2021-12-171,2381,2661,2131,24310,6001,243
2021-12-161,2751,2751,2371,2504,7001,250
2021-12-151,2351,2731,2351,2423,9001,242
2021-12-141,2411,2601,2231,2343,7001,234
2021-12-131,2731,2731,2021,23910,0001,239
2021-12-101,3101,3101,2611,2737,4001,273
2021-12-091,3161,3631,3151,31835,1001,318
2021-12-081,3141,3561,3141,3226,5001,322
2021-12-071,3031,3501,2881,31611,7001,316
2021-12-061,2501,3141,2481,30312,6001,303
2021-12-031,1801,2461,1601,23812,7001,238
2021-12-021,2481,2781,1711,19516,1001,195
2021-12-011,2571,3191,2381,2787,9001,278
2021-11-301,2861,3361,2521,2609,3001,260
2021-11-291,3001,3481,2801,28610,5001,286
2021-11-261,3761,3801,3201,32111,3001,321
2021-11-251,4581,4581,3901,3907,2001,390
2021-11-241,4671,4691,4111,4469,6001,446
2021-11-221,4841,4841,4511,4804,8001,480
2021-11-191,5211,5231,4321,48426,5001,484
2021-11-181,5761,5761,5211,53313,9001,533
2021-11-171,5991,5991,5541,57712,0001,577
2021-11-161,5551,5971,5341,59730,7001,597
2021-11-151,5281,5651,5001,55944,1001,559
2021-11-121,3861,4501,3861,4389,2001,438
2021-11-111,4241,4311,3661,41017,9001,410
2021-11-101,4621,4691,4081,42614,0001,426
2021-11-091,3801,4601,3711,44219,8001,442
2021-11-081,4211,4211,3221,34038,7001,340
2021-11-051,3931,4431,3931,43433,1001,434
2021-11-041,3351,3691,3251,36318,7001,363
2021-11-021,2771,3201,2751,3088,4001,308
2021-11-011,2801,2801,2611,2774,7001,277
2021-10-291,2791,2931,2511,2918,0001,291
2021-10-281,2831,3261,2801,28015,1001,280
2021-10-271,2381,3511,2201,31331,5001,313
2021-10-261,1751,2201,1581,2208,3001,220
2021-10-251,1511,1781,1511,1577,3001,157
2021-10-221,1751,1751,1581,1583,9001,158
2021-10-211,1951,1951,1761,1764,3001,176
2021-10-201,1871,1941,1861,1863,2001,186
2021-10-191,1991,1991,1871,1873,4001,187
2021-10-181,2091,2161,1911,1914,0001,191
2021-10-151,1961,2201,1961,2094,8001,209
2021-10-141,2001,2031,1961,1961,6001,196
2021-10-131,1951,2061,1911,2003,0001,200
2021-10-121,2121,2121,1951,1954,0001,195
2021-10-111,2001,2201,1901,2203,2001,220
2021-10-081,1971,2121,1961,1986,4001,198
2021-10-071,1801,2001,1751,1889,9001,188
2021-10-061,2311,2311,1631,18012,7001,180
2021-10-051,2401,2401,1891,20115,6001,201
2021-10-041,2781,2801,2351,24010,5001,240
2021-10-011,2781,2781,2451,27113,0001,271
2021-09-301,2621,2621,2511,2574,1001,257
2021-09-291,2841,2841,2531,2654,3001,265
2021-09-281,3201,3201,2521,2709,8001,270
2021-09-271,2941,3261,2941,3036,1001,303
2021-09-241,2611,3091,2611,2949,0001,294
2021-09-221,2721,2831,2521,25611,3001,256
2021-09-211,2721,3001,2671,28813,8001,288
2021-09-171,3181,3251,3081,3147,7001,314
2021-09-161,3601,3601,3171,3289,2001,328
2021-09-151,3601,3651,3491,3595,2001,359
2021-09-141,3541,3611,3361,3555,8001,355
2021-09-131,2901,3721,2901,35716,1001,357
2021-09-101,3001,3101,2841,28923,8001,289
2021-09-091,3471,3501,3121,31315,7001,313
2021-09-081,3691,3701,3201,32015,4001,320
2021-09-071,3961,4041,3801,3817,2001,381
2021-09-061,4031,4271,3911,3969,8001,396
2021-09-031,4081,4321,3941,4038,2001,403
2021-09-021,4631,4631,4061,4197,8001,419
2021-09-011,4831,4951,4591,46511,3001,465
2021-08-311,4881,5141,4821,5098,2001,509
2021-08-301,4871,4871,4451,4826,8001,482
2021-08-271,4591,4751,4321,4759,9001,475
2021-08-261,4561,4701,4331,4339,7001,433
2021-08-251,3931,4481,3931,44812,4001,448
2021-08-241,3151,3811,2951,37519,1001,375
2021-08-231,2431,2931,2431,2936,5001,293
2021-08-201,2501,2791,2341,23710,9001,237
2021-08-191,2481,2921,2451,28011,5001,280
2021-08-181,2221,2471,2201,2459,4001,245
2021-08-171,3191,3321,2221,22235,0001,222
2021-08-161,3751,3751,3201,3496,3001,349
2021-08-131,3851,3851,3471,3758,6001,375
2021-08-121,4051,4141,3761,3949,2001,394
2021-08-111,3691,4101,3451,38713,1001,387
2021-08-101,3431,3701,3361,36911,0001,369
2021-08-061,3071,3301,3071,3196,8001,319
2021-08-051,3361,3401,2981,30715,1001,307
2021-08-041,4041,4151,3351,33618,3001,336
2021-08-031,4321,4381,4041,4046,8001,404
2021-08-021,4521,4521,4231,4323,1001,432
2021-07-301,4491,4691,4201,4358,5001,435
2021-07-291,4481,4811,4481,4497,4001,449
2021-07-281,4891,4891,4661,4772,4001,477
2021-07-271,5071,5071,4731,4993,2001,499
2021-07-261,4561,4801,4561,4802,5001,480
2021-07-211,4811,4811,4481,4565,0001,456
2021-07-201,4201,4851,4201,45312,7001,453
2021-07-191,5151,5151,4061,44821,5001,448
2021-07-161,5001,5201,5001,5043,2001,504
2021-07-151,5451,5451,4861,4955,8001,495
2021-07-141,4901,5411,4901,5307,2001,530
2021-07-131,4561,4941,4561,4943,9001,494
2021-07-121,4221,4691,4221,4568,6001,456
2021-07-091,4651,4661,4201,43310,0001,433
2021-07-081,4801,4821,4501,46015,9001,460
2021-07-071,4911,5051,4821,4897,0001,489
2021-07-061,5131,5201,4981,5026,5001,502
2021-07-051,5101,5241,5051,5128,4001,512
2021-07-021,5541,5541,5071,50813,2001,508
2021-07-011,5851,5851,5421,55712,2001,557
2021-06-301,6091,6201,5761,6008,4001,600
2021-06-291,6341,6341,6141,6177,1001,617
2021-06-281,6121,6141,5921,6146,6001,614
2021-06-251,6691,6691,6061,61221,2001,612
2021-06-241,5951,6781,5921,64525,0001,645
2021-06-231,5581,6081,5581,60411,4001,604
2021-06-221,5441,5821,5441,56514,6001,565
2021-06-211,5391,5641,5171,54418,5001,544
2021-06-181,5361,5581,5351,5589,7001,558
2021-06-171,5811,5811,5331,53613,0001,536
2021-06-161,5341,5591,5261,5507,2001,550
2021-06-151,5461,5661,5261,53510,0001,535
2021-06-141,6101,6101,5291,54612,6001,546
2021-06-111,6291,6291,5691,57223,1001,572
2021-06-101,5161,6501,5101,62154,4001,621
2021-06-091,5031,5201,4901,5166,1001,516
2021-06-081,5111,5261,4951,50317,3001,503
2021-06-071,5301,5301,5101,52610,4001,526
2021-06-041,5231,5391,5081,52310,8001,523
2021-06-031,5001,5461,4901,52521,6001,525
2021-06-021,4661,4701,4501,4626,5001,462
2021-06-011,4901,4901,4581,4756,8001,475
2021-05-311,5091,5091,4851,4853,6001,485
2021-05-281,5251,5251,4901,5099,8001,509
2021-05-271,5501,5501,5051,50515,4001,505
2021-05-261,5201,5351,5081,5359,3001,535
2021-05-251,4901,5391,4841,53915,4001,539
2021-05-241,5511,5511,4801,48314,0001,483
2021-05-211,5391,5391,5021,51812,7001,518
2021-05-201,4671,5201,4631,51826,2001,518
2021-05-191,4051,4631,4051,45028,5001,450
2021-05-181,3921,4471,3911,42730,8001,427
2021-05-171,5371,5421,4001,40054,1001,400
2021-05-141,5331,5571,5121,51855,9001,518
2021-05-131,5271,6001,5141,55448,7001,554
2021-05-121,6271,6321,5311,56775,1001,567
2021-05-111,6401,6531,6051,63638,7001,636
2021-05-101,6431,6571,6161,63050,0001,630
2021-05-071,6461,6871,6281,63026,7001,630
2021-05-061,7201,7221,6251,63856,8001,638
2021-04-301,7611,7701,6941,72061,6001,720
2021-04-281,8541,8541,7651,79142,7001,791
2021-04-271,8871,8871,8361,84312,6001,843
2021-04-261,9101,9101,8461,86410,9001,864
2021-04-231,9071,9151,8601,87224,1001,872
2021-04-221,8441,9151,8441,90725,1001,907
2021-04-211,8931,9001,8061,81541,6001,815
2021-04-201,9591,9591,8751,89642,4001,896
2021-04-191,9321,9731,9231,96362,6001,963
2021-04-161,8671,9161,8601,90438,2001,904
2021-04-151,8121,8451,8121,83410,4001,834
2021-04-141,8021,8301,7981,8089,7001,808
2021-04-131,8301,8441,8101,81115,4001,811
2021-04-121,8381,8381,7831,82018,7001,820
2021-04-091,8251,8421,8041,80423,1001,804
2021-04-081,8681,8681,8121,83524,4001,835
2021-04-071,8901,9021,8561,87232,1001,872
2021-04-061,9251,9571,8501,88951,4001,889
2021-04-051,7911,9331,7901,91848,1001,918
2021-04-021,7961,7971,7701,79011,0001,790
2021-04-011,7621,8201,7621,7968,0001,796
2021-03-311,7561,7991,7561,7857,9001,785
2021-03-301,7521,7991,7521,75510,3001,755
2021-03-291,8501,8501,7601,76216,0001,762
2021-03-261,7881,8201,7851,82014,4001,820
2021-03-251,7341,7931,7231,77921,4001,779
2021-03-241,7951,8171,7351,74841,5001,748
2021-03-231,8351,8841,8091,82219,7001,822
2021-03-221,8731,8961,8431,85313,0001,853
2021-03-191,8851,8861,8601,87313,3001,873
2021-03-181,9031,9221,8761,90416,2001,904
2021-03-171,8781,9001,8661,87917,9001,879
2021-03-161,9001,9121,8751,89420,9001,894
2021-03-151,9641,9641,8901,89723,9001,897
2021-03-121,8391,9401,8351,92427,1001,924
2021-03-111,8201,8401,8071,83914,5001,839
2021-03-101,8251,8581,8011,82014,1001,820
2021-03-091,7751,8241,7111,82444,6001,824
2021-03-081,8761,8821,7701,77636,4001,776
2021-03-051,8341,8601,7591,82249,5001,822
2021-03-041,9001,9001,8141,86944,7001,869
2021-03-031,9812,0001,8851,90441,8001,904
2021-03-022,0022,0881,9801,99930,0001,999
2021-03-012,0572,0641,9812,02522,5002,025
2021-02-262,0402,0991,9902,02838,1002,028
2021-02-252,0922,1502,0502,08138,8002,081
2021-02-242,0702,1312,0332,07346,7002,073
2021-02-221,9592,1361,9592,12096,0002,120
2021-02-191,9471,9711,8721,93041,5001,930
2021-02-181,9712,0351,9421,95534,7001,955
2021-02-171,9002,0251,8581,99885,7001,998
2021-02-161,9291,9441,9021,91742,2001,917
2021-02-151,8651,9691,8531,96776,4001,967
2021-02-121,8351,8581,7721,82682,9001,826
2021-02-101,7771,9281,7771,87583,5001,875
2021-02-091,8201,8371,7791,78333,5001,783
2021-02-081,8481,8801,7791,81685,9001,816
2021-02-051,6691,8201,6691,797105,0001,797
2021-02-041,6741,6771,6401,65816,7001,658
2021-02-031,6541,6781,6501,66412,9001,664
2021-02-021,6461,6681,6121,66011,1001,660
2021-02-011,6001,6321,5731,61914,8001,619
2021-01-291,6511,6791,5871,60828,7001,608
2021-01-281,6511,6891,6371,64919,2001,649
2021-01-271,7041,7181,6711,68716,5001,687
2021-01-261,7051,7061,6771,69214,2001,692
2021-01-251,7281,7281,6851,70614,5001,706
2021-01-221,6871,7201,6801,71521,4001,715
2021-01-211,6361,7171,6361,70531,3001,705
2021-01-201,6591,6751,6351,66027,7001,660
2021-01-191,6041,6521,6041,64423,8001,644
2021-01-181,5581,6201,5581,60828,0001,608
2021-01-151,5131,5741,5131,56143,9001,561
2021-01-141,6001,6111,5691,57333,0001,573
2021-01-131,6031,6251,5901,60019,8001,600
2021-01-121,6331,6331,5861,61432,9001,614
2021-01-081,5401,6991,5391,633162,6001,633
2021-01-071,5271,5311,4911,50137,6001,501
2021-01-061,5211,5481,5071,54012,3001,540
2021-01-051,5151,5261,5031,52110,1001,521
2021-01-041,5481,5581,4891,54039,1001,540

分割・併合履歴 ： [2019-07-30]1株→5株