シノプス(4428)の株価時系列情報
シノプス(4428)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,242 | 1,242 | 1,203 | 1,217 | 8,000 |
| 2024/04/24 | 1,213 | 1,247 | 1,209 | 1,244 | 6,100 |
| 2024/04/23 | 1,216 | 1,229 | 1,200 | 1,208 | 8,400 |
| 2024/04/22 | 1,184 | 1,229 | 1,171 | 1,217 | 9,500 |
| 2024/04/19 | 1,240 | 1,240 | 1,167 | 1,192 | 29,900 |
| 2024/04/18 | 1,205 | 1,251 | 1,205 | 1,240 | 6,500 |
| 2024/04/17 | 1,251 | 1,265 | 1,219 | 1,220 | 11,400 |
| 2024/04/16 | 1,289 | 1,290 | 1,226 | 1,250 | 14,300 |
| 2024/04/15 | 1,303 | 1,319 | 1,293 | 1,299 | 10,200 |
| 2024/04/12 | 1,370 | 1,382 | 1,329 | 1,329 | 15,400 |
| 2024/04/11 | 1,365 | 1,378 | 1,355 | 1,356 | 4,200 |
| 2024/04/10 | 1,405 | 1,420 | 1,372 | 1,380 | 20,300 |
| 2024/04/09 | 1,337 | 1,387 | 1,337 | 1,387 | 14,800 |
| 2024/04/08 | 1,320 | 1,348 | 1,320 | 1,337 | 8,000 |
| 2024/04/05 | 1,305 | 1,319 | 1,260 | 1,319 | 33,000 |
| 2024/04/04 | 1,335 | 1,339 | 1,310 | 1,330 | 7,000 |
| 2024/04/03 | 1,320 | 1,349 | 1,317 | 1,321 | 17,000 |
| 2024/04/02 | 1,388 | 1,388 | 1,310 | 1,320 | 23,200 |
| 2024/04/01 | 1,414 | 1,414 | 1,360 | 1,377 | 20,700 |
| 2024/03/29 | 1,301 | 1,393 | 1,292 | 1,393 | 28,700 |
| 2024/03/28 | 1,320 | 1,350 | 1,292 | 1,301 | 12,100 |
| 2024/03/27 | 1,297 | 1,335 | 1,278 | 1,310 | 20,100 |
| 2024/03/26 | 1,298 | 1,310 | 1,285 | 1,296 | 12,600 |
| 2024/03/25 | 1,310 | 1,330 | 1,302 | 1,308 | 6,400 |
| 2024/03/22 | 1,320 | 1,325 | 1,299 | 1,309 | 5,600 |
| 2024/03/21 | 1,340 | 1,351 | 1,299 | 1,313 | 14,200 |
| 2024/03/19 | 1,329 | 1,336 | 1,312 | 1,333 | 13,800 |
| 2024/03/18 | 1,261 | 1,330 | 1,260 | 1,330 | 18,300 |
| 2024/03/15 | 1,320 | 1,336 | 1,250 | 1,270 | 50,000 |
| 2024/03/14 | 1,361 | 1,371 | 1,333 | 1,346 | 25,600 |
| 2024/03/13 | 1,420 | 1,420 | 1,345 | 1,350 | 23,800 |
| 2024/03/12 | 1,375 | 1,413 | 1,363 | 1,411 | 12,400 |
| 2024/03/11 | 1,378 | 1,414 | 1,357 | 1,375 | 26,400 |
| 2024/03/08 | 1,459 | 1,481 | 1,379 | 1,408 | 51,500 |
| 2024/03/07 | 1,468 | 1,523 | 1,435 | 1,471 | 34,100 |
| 2024/03/06 | 1,397 | 1,482 | 1,397 | 1,459 | 33,600 |
| 2024/03/05 | 1,409 | 1,451 | 1,385 | 1,422 | 33,500 |
| 2024/03/04 | 1,477 | 1,480 | 1,405 | 1,439 | 34,100 |
| 2024/03/01 | 1,457 | 1,475 | 1,420 | 1,464 | 36,400 |
| 2024/02/29 | 1,505 | 1,511 | 1,432 | 1,468 | 56,800 |
| 2024/02/28 | 1,363 | 1,583 | 1,363 | 1,484 | 208,300 |
| 2024/02/27 | 1,255 | 1,353 | 1,249 | 1,339 | 74,300 |
| 2024/02/26 | 1,242 | 1,281 | 1,227 | 1,249 | 33,800 |
| 2024/02/22 | 1,238 | 1,242 | 1,220 | 1,238 | 17,700 |
| 2024/02/21 | 1,210 | 1,227 | 1,189 | 1,227 | 91,400 |
| 2024/02/20 | 1,269 | 1,269 | 1,215 | 1,237 | 33,800 |
| 2024/02/19 | 1,148 | 1,290 | 1,148 | 1,269 | 73,300 |
| 2024/02/16 | 1,128 | 1,166 | 1,128 | 1,133 | 42,600 |
| 2024/02/15 | 1,232 | 1,232 | 1,137 | 1,188 | 46,200 |
| 2024/02/14 | 1,250 | 1,390 | 1,190 | 1,227 | 163,800 |
| 2024/02/13 | 1,241 | 1,242 | 1,143 | 1,190 | 29,000 |
| 2024/02/09 | 1,300 | 1,350 | 1,174 | 1,211 | 68,200 |
| 2024/02/08 | 1,280 | 1,299 | 1,273 | 1,297 | 25,000 |
| 2024/02/07 | 1,220 | 1,270 | 1,201 | 1,270 | 53,400 |
| 2024/02/06 | 1,180 | 1,225 | 1,180 | 1,223 | 25,300 |
| 2024/02/05 | 1,188 | 1,196 | 1,168 | 1,180 | 10,100 |
| 2024/02/02 | 1,186 | 1,187 | 1,163 | 1,174 | 8,000 |
| 2024/02/01 | 1,142 | 1,200 | 1,136 | 1,190 | 38,100 |
| 2024/01/31 | 1,124 | 1,129 | 1,100 | 1,118 | 8,200 |
| 2024/01/30 | 1,084 | 1,119 | 1,080 | 1,119 | 11,700 |
| 2024/01/29 | 1,077 | 1,083 | 1,076 | 1,083 | 4,500 |
| 2024/01/26 | 1,084 | 1,084 | 1,065 | 1,071 | 6,700 |
| 2024/01/25 | 1,083 | 1,084 | 1,070 | 1,083 | 3,900 |
| 2024/01/24 | 1,070 | 1,084 | 1,070 | 1,079 | 6,400 |
| 2024/01/23 | 1,090 | 1,095 | 1,061 | 1,065 | 7,100 |
| 2024/01/22 | 1,096 | 1,110 | 1,084 | 1,084 | 21,400 |
| 2024/01/19 | 1,054 | 1,080 | 1,043 | 1,079 | 8,200 |
| 2024/01/18 | 1,051 | 1,055 | 1,040 | 1,043 | 6,300 |
| 2024/01/17 | 1,075 | 1,085 | 1,057 | 1,060 | 7,100 |
| 2024/01/16 | 1,080 | 1,084 | 1,074 | 1,075 | 6,700 |
| 2024/01/15 | 1,040 | 1,070 | 1,040 | 1,070 | 12,500 |
| 2024/01/12 | 1,030 | 1,105 | 1,016 | 1,035 | 31,700 |
| 2024/01/11 | 1,021 | 1,030 | 1,016 | 1,030 | 14,300 |
| 2024/01/10 | 1,033 | 1,033 | 1,013 | 1,020 | 5,700 |
| 2024/01/09 | 1,024 | 1,027 | 1,003 | 1,021 | 7,100 |
| 2024/01/05 | 1,012 | 1,020 | 1,007 | 1,007 | 2,800 |
| 2024/01/04 | 1,009 | 1,026 | 990 | 1,012 | 7,600 |
| 2023/12/29 | 987 | 1,003 | 980 | 1,001 | 4,200 |
| 2023/12/28 | 977 | 984 | 960 | 983 | 3,900 |
| 2023/12/27 | 993 | 993 | 971 | 977 | 6,800 |
| 2023/12/26 | 1,000 | 1,000 | 955 | 983 | 14,900 |
| 2023/12/25 | 1,002 | 1,002 | 987 | 987 | 3,800 |
| 2023/12/22 | 1,019 | 1,019 | 984 | 1,005 | 9,300 |
| 2023/12/21 | 985 | 990 | 965 | 990 | 8,000 |
| 2023/12/20 | 975 | 985 | 970 | 985 | 12,500 |
| 2023/12/19 | 977 | 977 | 969 | 976 | 4,800 |
| 2023/12/18 | 974 | 975 | 952 | 972 | 3,300 |
| 2023/12/15 | 953 | 974 | 953 | 974 | 4,600 |
| 2023/12/14 | 974 | 974 | 957 | 957 | 6,900 |
| 2023/12/13 | 970 | 980 | 970 | 970 | 3,400 |
| 2023/12/12 | 981 | 999 | 968 | 975 | 18,400 |
| 2023/12/11 | 1,035 | 1,049 | 989 | 1,001 | 19,900 |
| 2023/12/08 | 1,000 | 1,088 | 991 | 1,030 | 75,600 |
| 2023/12/07 | 970 | 973 | 969 | 970 | 4,200 |
| 2023/12/06 | 976 | 977 | 969 | 970 | 5,200 |
| 2023/12/05 | 974 | 975 | 970 | 970 | 4,400 |
| 2023/12/04 | 968 | 974 | 964 | 970 | 6,300 |
| 2023/12/01 | 972 | 974 | 971 | 972 | 5,100 |
| 2023/11/30 | 975 | 975 | 972 | 972 | 2,100 |
| 2023/11/29 | 975 | 981 | 973 | 973 | 5,100 |
| 2023/11/28 | 971 | 975 | 966 | 975 | 2,600 |
| 2023/11/27 | 957 | 985 | 951 | 964 | 6,800 |
| 2023/11/24 | 956 | 964 | 947 | 957 | 6,300 |
| 2023/11/22 | 964 | 964 | 948 | 960 | 4,800 |
| 2023/11/21 | 940 | 965 | 940 | 964 | 8,100 |
| 2023/11/20 | 912 | 937 | 912 | 937 | 7,200 |
| 2023/11/17 | 921 | 941 | 920 | 927 | 2,700 |
| 2023/11/16 | 958 | 958 | 911 | 921 | 11,300 |
| 2023/11/15 | 972 | 972 | 947 | 950 | 4,200 |
| 2023/11/14 | 966 | 981 | 953 | 962 | 12,800 |
| 2023/11/13 | 1,000 | 1,002 | 983 | 996 | 21,100 |
| 2023/11/10 | 990 | 1,000 | 982 | 982 | 3,400 |
| 2023/11/09 | 998 | 998 | 986 | 995 | 3,100 |
| 2023/11/08 | 1,011 | 1,012 | 991 | 996 | 3,100 |
| 2023/11/07 | 1,003 | 1,008 | 996 | 1,008 | 2,900 |
| 2023/11/06 | 1,008 | 1,009 | 997 | 1,003 | 4,300 |
| 2023/11/02 | 995 | 1,002 | 992 | 1,000 | 3,600 |
| 2023/11/01 | 952 | 1,000 | 952 | 992 | 6,200 |
| 2023/10/31 | 946 | 961 | 941 | 961 | 3,100 |
| 2023/10/30 | 949 | 951 | 939 | 941 | 4,800 |
| 2023/10/27 | 978 | 978 | 942 | 949 | 5,200 |
| 2023/10/26 | 975 | 980 | 965 | 969 | 5,300 |
| 2023/10/25 | 973 | 980 | 945 | 980 | 5,400 |
| 2023/10/24 | 974 | 985 | 960 | 973 | 3,400 |
| 2023/10/23 | 954 | 982 | 954 | 975 | 2,900 |
| 2023/10/20 | 976 | 991 | 975 | 975 | 3,500 |
| 2023/10/19 | 970 | 987 | 964 | 978 | 2,400 |
| 2023/10/18 | 947 | 970 | 947 | 970 | 5,500 |
| 2023/10/17 | 975 | 978 | 948 | 950 | 3,600 |
| 2023/10/16 | 961 | 971 | 946 | 956 | 5,100 |
| 2023/10/13 | 963 | 985 | 963 | 967 | 3,600 |
| 2023/10/12 | 970 | 993 | 963 | 993 | 3,200 |
| 2023/10/11 | 961 | 970 | 950 | 970 | 5,300 |
| 2023/10/10 | 942 | 970 | 942 | 970 | 9,400 |
| 2023/10/06 | 901 | 945 | 882 | 945 | 17,000 |
| 2023/10/05 | 879 | 913 | 879 | 900 | 6,600 |
| 2023/10/04 | 925 | 925 | 880 | 880 | 15,200 |
| 2023/10/03 | 949 | 950 | 934 | 935 | 19,000 |
| 2023/10/02 | 995 | 995 | 960 | 960 | 9,100 |
| 2023/09/29 | 977 | 995 | 973 | 995 | 7,700 |
| 2023/09/28 | 976 | 986 | 942 | 986 | 7,700 |
| 2023/09/27 | 984 | 998 | 970 | 970 | 6,500 |
| 2023/09/26 | 988 | 993 | 976 | 976 | 5,900 |
| 2023/09/25 | 972 | 991 | 970 | 980 | 6,400 |
| 2023/09/22 | 975 | 990 | 963 | 976 | 6,800 |
| 2023/09/21 | 1,012 | 1,027 | 963 | 985 | 23,400 |
| 2023/09/20 | 985 | 1,058 | 973 | 1,042 | 56,600 |
| 2023/09/19 | 955 | 966 | 933 | 940 | 14,500 |
| 2023/09/15 | 985 | 1,000 | 975 | 975 | 10,300 |
| 2023/09/14 | 1,004 | 1,004 | 982 | 989 | 21,400 |
| 2023/09/13 | 1,030 | 1,056 | 1,003 | 1,003 | 22,000 |
| 2023/09/12 | 1,028 | 1,044 | 1,028 | 1,028 | 4,300 |
| 2023/09/11 | 1,054 | 1,064 | 1,027 | 1,038 | 13,900 |
| 2023/09/08 | 1,066 | 1,073 | 1,058 | 1,059 | 7,300 |
| 2023/09/07 | 1,066 | 1,082 | 1,064 | 1,070 | 24,600 |
| 2023/09/06 | 1,102 | 1,102 | 1,062 | 1,067 | 15,600 |
| 2023/09/05 | 1,136 | 1,136 | 1,102 | 1,102 | 14,100 |
| 2023/09/04 | 1,148 | 1,148 | 1,121 | 1,130 | 4,000 |
| 2023/09/01 | 1,157 | 1,157 | 1,117 | 1,128 | 8,700 |
| 2023/08/31 | 1,122 | 1,158 | 1,108 | 1,157 | 12,700 |
| 2023/08/30 | 1,127 | 1,152 | 1,120 | 1,127 | 5,600 |
| 2023/08/29 | 1,157 | 1,157 | 1,122 | 1,127 | 8,000 |
| 2023/08/28 | 1,121 | 1,161 | 1,121 | 1,147 | 14,600 |
| 2023/08/25 | 1,113 | 1,152 | 1,102 | 1,125 | 12,200 |
| 2023/08/24 | 1,159 | 1,159 | 1,106 | 1,136 | 27,100 |
| 2023/08/23 | 1,146 | 1,188 | 1,128 | 1,165 | 26,500 |
| 2023/08/22 | 1,101 | 1,170 | 1,073 | 1,170 | 29,600 |
| 2023/08/21 | 1,100 | 1,104 | 1,049 | 1,071 | 17,300 |
| 2023/08/18 | 1,050 | 1,103 | 1,020 | 1,100 | 29,200 |
| 2023/08/17 | 1,010 | 1,249 | 1,002 | 1,078 | 274,400 |
| 2023/08/16 | 1,037 | 1,037 | 1,000 | 1,016 | 13,200 |
| 2023/08/15 | 1,039 | 1,049 | 990 | 1,028 | 66,600 |
| 2023/08/14 | 943 | 943 | 876 | 914 | 6,100 |
| 2023/08/10 | 884 | 901 | 884 | 898 | 900 |
| 2023/08/09 | 907 | 907 | 876 | 896 | 3,400 |
| 2023/08/08 | 902 | 902 | 902 | 902 | 100 |
| 2023/08/07 | 911 | 920 | 910 | 915 | 1,100 |
| 2023/08/04 | 926 | 929 | 899 | 919 | 2,900 |
| 2023/08/03 | 924 | 933 | 911 | 911 | 4,200 |
| 2023/08/02 | 948 | 948 | 934 | 939 | 1,400 |
| 2023/08/01 | 950 | 959 | 938 | 950 | 1,700 |
| 2023/07/31 | 969 | 969 | 934 | 941 | 5,800 |
| 2023/07/28 | 965 | 967 | 910 | 957 | 6,200 |
| 2023/07/27 | 966 | 966 | 951 | 957 | 2,500 |
| 2023/07/26 | 964 | 964 | 950 | 951 | 2,000 |
| 2023/07/25 | 968 | 970 | 965 | 965 | 1,500 |
| 2023/07/24 | 973 | 976 | 939 | 968 | 3,200 |
| 2023/07/21 | 971 | 976 | 963 | 975 | 1,500 |
| 2023/07/20 | 981 | 991 | 979 | 986 | 1,500 |
| 2023/07/19 | 966 | 979 | 962 | 979 | 700 |
| 2023/07/18 | 969 | 975 | 954 | 955 | 3,700 |
| 2023/07/14 | 993 | 993 | 969 | 970 | 3,500 |
| 2023/07/13 | 973 | 987 | 954 | 978 | 2,400 |
| 2023/07/12 | 955 | 982 | 955 | 982 | 1,700 |
| 2023/07/11 | 963 | 988 | 963 | 970 | 1,300 |
| 2023/07/10 | 969 | 988 | 958 | 969 | 3,400 |
| 2023/07/07 | 953 | 976 | 953 | 969 | 1,400 |
| 2023/07/06 | 992 | 992 | 975 | 982 | 2,100 |
| 2023/07/05 | 978 | 998 | 978 | 992 | 1,200 |
| 2023/07/04 | 1,002 | 1,002 | 985 | 987 | 2,600 |