4428 (株)シノプスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	987	1,003	980	1,001	4,200	1,001
2023-12-28	977	984	960	983	3,900	983
2023-12-27	993	993	971	977	6,800	977
2023-12-26	1,000	1,000	955	983	14,900	983
2023-12-25	1,002	1,002	987	987	3,800	987
2023-12-22	1,019	1,019	984	1,005	9,300	1,005
2023-12-21	985	990	965	990	8,000	990
2023-12-20	975	985	970	985	12,500	985
2023-12-19	977	977	969	976	4,800	976
2023-12-18	974	975	952	972	3,300	972
2023-12-15	953	974	953	974	4,600	974
2023-12-14	974	974	957	957	6,900	957
2023-12-13	970	980	970	970	3,400	970
2023-12-12	981	999	968	975	18,400	975
2023-12-11	1,035	1,049	989	1,001	19,900	1,001
2023-12-08	1,000	1,088	991	1,030	75,600	1,030
2023-12-07	970	973	969	970	4,200	970
2023-12-06	976	977	969	970	5,200	970
2023-12-05	974	975	970	970	4,400	970
2023-12-04	968	974	964	970	6,300	970
2023-12-01	972	974	971	972	5,100	972
2023-11-30	975	975	972	972	2,100	972
2023-11-29	975	981	973	973	5,100	973
2023-11-28	971	975	966	975	2,600	975
2023-11-27	957	985	951	964	6,800	964
2023-11-24	956	964	947	957	6,300	957
2023-11-22	964	964	948	960	4,800	960
2023-11-21	940	965	940	964	8,100	964
2023-11-20	912	937	912	937	7,200	937
2023-11-17	921	941	920	927	2,700	927
2023-11-16	958	958	911	921	11,300	921
2023-11-15	972	972	947	950	4,200	950
2023-11-14	966	981	953	962	12,800	962
2023-11-13	1,000	1,002	983	996	21,100	996
2023-11-10	990	1,000	982	982	3,400	982
2023-11-09	998	998	986	995	3,100	995
2023-11-08	1,011	1,012	991	996	3,100	996
2023-11-07	1,003	1,008	996	1,008	2,900	1,008
2023-11-06	1,008	1,009	997	1,003	4,300	1,003
2023-11-02	995	1,002	992	1,000	3,600	1,000
2023-11-01	952	1,000	952	992	6,200	992
2023-10-31	946	961	941	961	3,100	961
2023-10-30	949	951	939	941	4,800	941
2023-10-27	978	978	942	949	5,200	949
2023-10-26	975	980	965	969	5,300	969
2023-10-25	973	980	945	980	5,400	980
2023-10-24	974	985	960	973	3,400	973
2023-10-23	954	982	954	975	2,900	975
2023-10-20	976	991	975	975	3,500	975
2023-10-19	970	987	964	978	2,400	978
2023-10-18	947	970	947	970	5,500	970
2023-10-17	975	978	948	950	3,600	950
2023-10-16	961	971	946	956	5,100	956
2023-10-13	963	985	963	967	3,600	967
2023-10-12	970	993	963	993	3,200	993
2023-10-11	961	970	950	970	5,300	970
2023-10-10	942	970	942	970	9,400	970
2023-10-06	901	945	882	945	17,000	945
2023-10-05	879	913	879	900	6,600	900
2023-10-04	925	925	880	880	15,200	880
2023-10-03	949	950	934	935	19,000	935
2023-10-02	995	995	960	960	9,100	960
2023-09-29	977	995	973	995	7,700	995
2023-09-28	976	986	942	986	7,700	986
2023-09-27	984	998	970	970	6,500	970
2023-09-26	988	993	976	976	5,900	976
2023-09-25	972	991	970	980	6,400	980
2023-09-22	975	990	963	976	6,800	976
2023-09-21	1,012	1,027	963	985	23,400	985
2023-09-20	985	1,058	973	1,042	56,600	1,042
2023-09-19	955	966	933	940	14,500	940
2023-09-15	985	1,000	975	975	10,300	975
2023-09-14	1,004	1,004	982	989	21,400	989
2023-09-13	1,030	1,056	1,003	1,003	22,000	1,003
2023-09-12	1,028	1,044	1,028	1,028	4,300	1,028
2023-09-11	1,054	1,064	1,027	1,038	13,900	1,038
2023-09-08	1,066	1,073	1,058	1,059	7,300	1,059
2023-09-07	1,066	1,082	1,064	1,070	24,600	1,070
2023-09-06	1,102	1,102	1,062	1,067	15,600	1,067
2023-09-05	1,136	1,136	1,102	1,102	14,100	1,102
2023-09-04	1,148	1,148	1,121	1,130	4,000	1,130
2023-09-01	1,157	1,157	1,117	1,128	8,700	1,128
2023-08-31	1,122	1,158	1,108	1,157	12,700	1,157
2023-08-30	1,127	1,152	1,120	1,127	5,600	1,127
2023-08-29	1,157	1,157	1,122	1,127	8,000	1,127
2023-08-28	1,121	1,161	1,121	1,147	14,600	1,147
2023-08-25	1,113	1,152	1,102	1,125	12,200	1,125
2023-08-24	1,159	1,159	1,106	1,136	27,100	1,136
2023-08-23	1,146	1,188	1,128	1,165	26,500	1,165
2023-08-22	1,101	1,170	1,073	1,170	29,600	1,170
2023-08-21	1,100	1,104	1,049	1,071	17,300	1,071
2023-08-18	1,050	1,103	1,020	1,100	29,200	1,100
2023-08-17	1,010	1,249	1,002	1,078	274,400	1,078
2023-08-16	1,037	1,037	1,000	1,016	13,200	1,016
2023-08-15	1,039	1,049	990	1,028	66,600	1,028
2023-08-14	943	943	876	914	6,100	914
2023-08-10	884	901	884	898	900	898
2023-08-09	907	907	876	896	3,400	896
2023-08-08	902	902	902	902	100	902
2023-08-07	911	920	910	915	1,100	915
2023-08-04	926	929	899	919	2,900	919
2023-08-03	924	933	911	911	4,200	911
2023-08-02	948	948	934	939	1,400	939
2023-08-01	950	959	938	950	1,700	950
2023-07-31	969	969	934	941	5,800	941
2023-07-28	965	967	910	957	6,200	957
2023-07-27	966	966	951	957	2,500	957
2023-07-26	964	964	950	951	2,000	951
2023-07-25	968	970	965	965	1,500	965
2023-07-24	973	976	939	968	3,200	968
2023-07-21	971	976	963	975	1,500	975
2023-07-20	981	991	979	986	1,500	986
2023-07-19	966	979	962	979	700	979
2023-07-18	969	975	954	955	3,700	955
2023-07-14	993	993	969	970	3,500	970
2023-07-13	973	987	954	978	2,400	978
2023-07-12	955	982	955	982	1,700	982
2023-07-11	963	988	963	970	1,300	970
2023-07-10	969	988	958	969	3,400	969
2023-07-07	953	976	953	969	1,400	969
2023-07-06	992	992	975	982	2,100	982
2023-07-05	978	998	978	992	1,200	992
2023-07-04	1,002	1,002	985	987	2,600	987
2023-07-03	1,002	1,002	979	994	3,700	994
2023-06-30	1,001	1,002	980	987	1,200	987
2023-06-29	999	1,008	988	1,001	1,600	1,001
2023-06-28	978	1,002	973	1,002	5,700	1,002
2023-06-27	978	980	953	979	6,600	979
2023-06-26	956	997	941	975	8,200	975
2023-06-23	1,010	1,010	976	986	8,500	986
2023-06-22	1,015	1,015	991	1,007	7,100	1,007
2023-06-21	1,017	1,018	1,000	1,015	9,400	1,015
2023-06-20	1,019	1,019	981	1,016	8,800	1,016
2023-06-19	991	1,020	991	1,020	9,900	1,020
2023-06-16	971	1,000	961	990	6,100	990
2023-06-15	963	972	951	960	3,300	960
2023-06-14	937	985	932	972	20,300	972
2023-06-13	941	947	923	932	10,500	932
2023-06-12	916	939	916	930	4,100	930
2023-06-09	939	945	914	914	10,400	914
2023-06-08	906	930	903	930	8,300	930
2023-06-07	906	911	901	910	4,500	910
2023-06-06	892	908	886	906	3,000	906
2023-06-05	899	913	897	906	7,500	906
2023-06-02	887	897	884	894	4,900	894
2023-06-01	864	884	861	881	12,600	881
2023-05-31	882	882	871	874	3,600	874
2023-05-30	882	882	868	882	7,300	882
2023-05-29	880	880	864	870	7,400	870
2023-05-26	861	867	854	865	9,800	865
2023-05-25	865	866	860	866	9,100	866
2023-05-24	852	865	852	861	13,600	861
2023-05-23	859	859	852	854	6,400	854
2023-05-22	853	855	845	854	7,800	854
2023-05-19	859	859	845	853	8,500	853
2023-05-18	869	869	850	850	12,100	850
2023-05-17	856	872	856	858	7,600	858
2023-05-16	860	889	845	865	31,000	865
2023-05-15	936	936	865	869	31,400	869
2023-05-12	965	980	933	955	28,500	955
2023-05-11	1,009	1,016	1,009	1,010	13,100	1,010
2023-05-10	1,010	1,015	1,002	1,005	10,200	1,005
2023-05-09	1,003	1,009	998	1,005	27,200	1,005
2023-05-08	1,003	1,003	989	997	6,200	997
2023-05-02	998	998	995	998	4,300	998
2023-05-01	992	1,000	992	998	10,700	998
2023-04-28	992	999	990	992	3,800	992
2023-04-27	999	999	991	991	2,600	991
2023-04-26	991	1,002	990	993	3,100	993
2023-04-25	995	997	991	993	2,200	993
2023-04-24	991	1,003	991	991	6,200	991
2023-04-21	998	1,025	981	994	9,300	994
2023-04-20	1,008	1,010	998	1,000	3,100	1,000
2023-04-19	1,005	1,011	996	1,010	9,800	1,010
2023-04-18	1,010	1,016	1,010	1,010	2,700	1,010
2023-04-17	1,011	1,023	1,011	1,015	3,500	1,015
2023-04-14	1,020	1,020	1,000	1,016	3,500	1,016
2023-04-13	1,010	1,022	1,010	1,020	1,900	1,020
2023-04-12	1,020	1,022	1,016	1,020	4,700	1,020
2023-04-11	1,010	1,021	1,010	1,020	4,000	1,020
2023-04-10	1,000	1,013	1,000	1,010	4,800	1,010
2023-04-07	1,010	1,010	1,005	1,005	1,700	1,005
2023-04-06	989	1,010	989	1,004	6,100	1,004
2023-04-05	1,000	1,008	989	999	6,500	999
2023-04-04	1,004	1,013	1,003	1,003	5,100	1,003
2023-04-03	1,008	1,008	1,001	1,004	6,600	1,004
2023-03-31	1,002	1,008	993	993	10,500	993
2023-03-30	990	1,008	990	1,008	4,300	1,008
2023-03-29	990	990	988	990	1,700	990
2023-03-28	996	996	982	990	4,700	990
2023-03-27	979	995	979	995	3,800	995
2023-03-24	985	990	982	982	3,300	982
2023-03-23	972	989	972	982	3,500	982
2023-03-22	977	985	972	972	1,400	972
2023-03-20	986	1,000	976	976	2,500	976
2023-03-17	989	1,001	976	983	12,100	983
2023-03-16	980	984	966	966	2,900	966
2023-03-15	986	996	978	984	1,300	984
2023-03-14	976	976	962	975	9,100	975
2023-03-13	990	990	962	973	22,000	973
2023-03-10	1,000	1,003	996	997	10,000	997
2023-03-09	1,008	1,008	997	997	7,600	997
2023-03-08	1,000	1,012	999	1,008	3,200	1,008
2023-03-07	995	1,011	995	1,000	8,300	1,000
2023-03-06	1,014	1,019	1,003	1,003	8,100	1,003
2023-03-03	1,029	1,029	1,014	1,014	6,600	1,014
2023-03-02	1,012	1,035	1,008	1,029	7,600	1,029
2023-03-01	1,008	1,012	1,002	1,002	5,100	1,002
2023-02-28	1,014	1,014	999	1,000	7,000	1,000
2023-02-27	1,010	1,014	1,000	1,005	6,100	1,005
2023-02-24	985	1,011	985	1,011	11,100	1,011
2023-02-22	985	991	968	985	16,200	985
2023-02-21	1,001	1,005	985	985	22,000	985
2023-02-20	1,000	1,015	1,000	1,004	13,600	1,004
2023-02-17	1,060	1,062	1,005	1,006	22,300	1,006
2023-02-16	1,118	1,120	1,055	1,055	16,900	1,055
2023-02-15	1,147	1,148	1,118	1,118	3,400	1,118
2023-02-14	1,150	1,168	1,097	1,126	21,800	1,126
2023-02-13	1,166	1,175	1,154	1,165	8,900	1,165
2023-02-10	1,190	1,193	1,161	1,163	6,900	1,163
2023-02-09	1,190	1,196	1,184	1,190	2,300	1,190
2023-02-08	1,195	1,195	1,180	1,193	2,800	1,193
2023-02-07	1,200	1,200	1,190	1,190	2,600	1,190
2023-02-06	1,188	1,204	1,188	1,200	6,400	1,200
2023-02-03	1,189	1,203	1,184	1,190	11,800	1,190
2023-02-02	1,201	1,204	1,160	1,185	7,700	1,185
2023-02-01	1,157	1,176	1,155	1,171	900	1,171
2023-01-31	1,160	1,163	1,154	1,157	6,200	1,157
2023-01-30	1,176	1,187	1,150	1,168	4,800	1,168
2023-01-27	1,194	1,194	1,184	1,185	1,700	1,185
2023-01-26	1,187	1,187	1,165	1,180	4,300	1,180
2023-01-25	1,186	1,197	1,186	1,190	2,900	1,190
2023-01-24	1,200	1,200	1,184	1,190	3,600	1,190
2023-01-23	1,171	1,200	1,171	1,200	3,400	1,200
2023-01-20	1,157	1,190	1,155	1,171	4,100	1,171
2023-01-19	1,181	1,190	1,160	1,184	3,700	1,184
2023-01-18	1,177	1,181	1,175	1,181	1,600	1,181
2023-01-17	1,168	1,181	1,167	1,167	1,500	1,167
2023-01-16	1,201	1,205	1,181	1,181	1,800	1,181
2023-01-13	1,180	1,218	1,180	1,211	2,900	1,211
2023-01-12	1,170	1,189	1,170	1,185	1,900	1,185
2023-01-11	1,167	1,177	1,160	1,170	4,400	1,170
2023-01-10	1,191	1,200	1,170	1,170	4,000	1,170
2023-01-06	1,173	1,200	1,173	1,200	6,000	1,200
2023-01-05	1,150	1,192	1,150	1,192	8,000	1,192
2023-01-04	1,138	1,168	1,138	1,150	5,100	1,150

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 [2023年度]

4428 (株)シノプスの時系列データ [2023年度]