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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,071 | 1,136 | 1,071 | 1,121 | 4,800 |
| 2021/12/29 | 1,090 | 1,113 | 1,074 | 1,098 | 10,000 |
| 2021/12/28 | 1,077 | 1,136 | 1,017 | 1,060 | 40,600 |
| 2021/12/27 | 1,167 | 1,167 | 1,097 | 1,107 | 28,200 |
| 2021/12/24 | 1,195 | 1,242 | 1,163 | 1,168 | 16,400 |
| 2021/12/23 | 1,250 | 1,270 | 1,199 | 1,201 | 28,400 |
| 2021/12/22 | 1,223 | 1,245 | 1,203 | 1,245 | 11,000 |
| 2021/12/21 | 1,204 | 1,235 | 1,204 | 1,228 | 14,700 |
| 2021/12/20 | 1,220 | 1,247 | 1,200 | 1,200 | 9,000 |
| 2021/12/17 | 1,238 | 1,266 | 1,213 | 1,243 | 10,600 |
| 2021/12/16 | 1,275 | 1,275 | 1,237 | 1,250 | 4,700 |
| 2021/12/15 | 1,235 | 1,273 | 1,235 | 1,242 | 3,900 |
| 2021/12/14 | 1,241 | 1,260 | 1,223 | 1,234 | 3,700 |
| 2021/12/13 | 1,273 | 1,273 | 1,202 | 1,239 | 10,000 |
| 2021/12/10 | 1,310 | 1,310 | 1,261 | 1,273 | 7,400 |
| 2021/12/09 | 1,316 | 1,363 | 1,315 | 1,318 | 35,100 |
| 2021/12/08 | 1,314 | 1,356 | 1,314 | 1,322 | 6,500 |
| 2021/12/07 | 1,303 | 1,350 | 1,288 | 1,316 | 11,700 |
| 2021/12/06 | 1,250 | 1,314 | 1,248 | 1,303 | 12,600 |
| 2021/12/03 | 1,180 | 1,246 | 1,160 | 1,238 | 12,700 |
| 2021/12/02 | 1,248 | 1,278 | 1,171 | 1,195 | 16,100 |
| 2021/12/01 | 1,257 | 1,319 | 1,238 | 1,278 | 7,900 |
| 2021/11/30 | 1,286 | 1,336 | 1,252 | 1,260 | 9,300 |
| 2021/11/29 | 1,300 | 1,348 | 1,280 | 1,286 | 10,500 |
| 2021/11/26 | 1,376 | 1,380 | 1,320 | 1,321 | 11,300 |
| 2021/11/25 | 1,458 | 1,458 | 1,390 | 1,390 | 7,200 |
| 2021/11/24 | 1,467 | 1,469 | 1,411 | 1,446 | 9,600 |
| 2021/11/22 | 1,484 | 1,484 | 1,451 | 1,480 | 4,800 |
| 2021/11/19 | 1,521 | 1,523 | 1,432 | 1,484 | 26,500 |
| 2021/11/18 | 1,576 | 1,576 | 1,521 | 1,533 | 13,900 |
| 2021/11/17 | 1,599 | 1,599 | 1,554 | 1,577 | 12,000 |
| 2021/11/16 | 1,555 | 1,597 | 1,534 | 1,597 | 30,700 |
| 2021/11/15 | 1,528 | 1,565 | 1,500 | 1,559 | 44,100 |
| 2021/11/12 | 1,386 | 1,450 | 1,386 | 1,438 | 9,200 |
| 2021/11/11 | 1,424 | 1,431 | 1,366 | 1,410 | 17,900 |
| 2021/11/10 | 1,462 | 1,469 | 1,408 | 1,426 | 14,000 |
| 2021/11/09 | 1,380 | 1,460 | 1,371 | 1,442 | 19,800 |
| 2021/11/08 | 1,421 | 1,421 | 1,322 | 1,340 | 38,700 |
| 2021/11/05 | 1,393 | 1,443 | 1,393 | 1,434 | 33,100 |
| 2021/11/04 | 1,335 | 1,369 | 1,325 | 1,363 | 18,700 |
| 2021/11/02 | 1,277 | 1,320 | 1,275 | 1,308 | 8,400 |
| 2021/11/01 | 1,280 | 1,280 | 1,261 | 1,277 | 4,700 |
| 2021/10/29 | 1,279 | 1,293 | 1,251 | 1,291 | 8,000 |
| 2021/10/28 | 1,283 | 1,326 | 1,280 | 1,280 | 15,100 |
| 2021/10/27 | 1,238 | 1,351 | 1,220 | 1,313 | 31,500 |
| 2021/10/26 | 1,161 | 1,220 | 1,161 | 1,220 | 8,300 |
| 2021/10/25 | 1,151 | 1,178 | 1,151 | 1,157 | 7,300 |
| 2021/10/22 | 1,175 | 1,175 | 1,158 | 1,158 | 3,900 |
| 2021/10/21 | 1,195 | 1,195 | 1,176 | 1,176 | 4,300 |
| 2021/10/20 | 1,187 | 1,194 | 1,186 | 1,186 | 3,200 |
| 2021/10/19 | 1,199 | 1,199 | 1,187 | 1,187 | 3,400 |
| 2021/10/18 | 1,209 | 1,216 | 1,191 | 1,191 | 4,000 |
| 2021/10/15 | 1,196 | 1,220 | 1,196 | 1,209 | 4,800 |
| 2021/10/14 | 1,200 | 1,203 | 1,196 | 1,196 | 1,600 |
| 2021/10/13 | 1,195 | 1,206 | 1,191 | 1,200 | 3,000 |
| 2021/10/12 | 1,212 | 1,212 | 1,195 | 1,195 | 4,000 |
| 2021/10/11 | 1,200 | 1,220 | 1,190 | 1,220 | 3,200 |
| 2021/10/08 | 1,197 | 1,212 | 1,196 | 1,198 | 6,400 |
| 2021/10/07 | 1,180 | 1,200 | 1,175 | 1,188 | 9,900 |
| 2021/10/06 | 1,231 | 1,231 | 1,163 | 1,180 | 12,700 |
| 2021/10/05 | 1,240 | 1,240 | 1,189 | 1,201 | 15,600 |
| 2021/10/04 | 1,278 | 1,280 | 1,235 | 1,240 | 10,500 |
| 2021/10/01 | 1,278 | 1,278 | 1,245 | 1,271 | 13,000 |
| 2021/09/30 | 1,262 | 1,262 | 1,251 | 1,257 | 4,100 |
| 2021/09/29 | 1,284 | 1,284 | 1,253 | 1,265 | 4,300 |
| 2021/09/28 | 1,320 | 1,320 | 1,252 | 1,270 | 9,800 |
| 2021/09/27 | 1,294 | 1,326 | 1,294 | 1,303 | 6,100 |
| 2021/09/24 | 1,261 | 1,309 | 1,261 | 1,294 | 9,000 |
| 2021/09/22 | 1,272 | 1,283 | 1,252 | 1,256 | 11,300 |
| 2021/09/21 | 1,272 | 1,300 | 1,267 | 1,288 | 13,800 |
| 2021/09/17 | 1,318 | 1,325 | 1,308 | 1,314 | 7,700 |
| 2021/09/16 | 1,360 | 1,360 | 1,317 | 1,328 | 9,200 |
| 2021/09/15 | 1,360 | 1,365 | 1,349 | 1,359 | 5,200 |
| 2021/09/14 | 1,354 | 1,361 | 1,336 | 1,355 | 5,800 |
| 2021/09/13 | 1,290 | 1,372 | 1,290 | 1,357 | 16,100 |
| 2021/09/10 | 1,300 | 1,310 | 1,284 | 1,289 | 23,800 |
| 2021/09/09 | 1,347 | 1,350 | 1,312 | 1,313 | 15,700 |
| 2021/09/08 | 1,369 | 1,370 | 1,320 | 1,320 | 15,400 |
| 2021/09/07 | 1,396 | 1,404 | 1,380 | 1,381 | 7,200 |
| 2021/09/06 | 1,403 | 1,427 | 1,391 | 1,396 | 9,800 |
| 2021/09/03 | 1,408 | 1,432 | 1,394 | 1,403 | 8,200 |
| 2021/09/02 | 1,463 | 1,463 | 1,406 | 1,419 | 7,800 |
| 2021/09/01 | 1,483 | 1,495 | 1,459 | 1,465 | 11,300 |
| 2021/08/31 | 1,488 | 1,514 | 1,482 | 1,509 | 8,200 |
| 2021/08/30 | 1,487 | 1,487 | 1,445 | 1,482 | 6,800 |
| 2021/08/27 | 1,459 | 1,475 | 1,432 | 1,475 | 9,900 |
| 2021/08/26 | 1,456 | 1,470 | 1,433 | 1,433 | 9,700 |
| 2021/08/25 | 1,393 | 1,448 | 1,393 | 1,448 | 12,400 |
| 2021/08/24 | 1,315 | 1,381 | 1,295 | 1,375 | 19,100 |
| 2021/08/23 | 1,243 | 1,293 | 1,243 | 1,293 | 6,500 |
| 2021/08/20 | 1,250 | 1,279 | 1,234 | 1,237 | 10,900 |
| 2021/08/19 | 1,248 | 1,292 | 1,245 | 1,280 | 11,500 |
| 2021/08/18 | 1,222 | 1,247 | 1,220 | 1,245 | 9,400 |
| 2021/08/17 | 1,319 | 1,332 | 1,222 | 1,222 | 35,000 |
| 2021/08/16 | 1,375 | 1,375 | 1,320 | 1,349 | 6,300 |
| 2021/08/13 | 1,385 | 1,385 | 1,347 | 1,375 | 8,600 |
| 2021/08/12 | 1,405 | 1,414 | 1,376 | 1,394 | 9,200 |
| 2021/08/11 | 1,369 | 1,410 | 1,345 | 1,387 | 13,100 |
| 2021/08/10 | 1,343 | 1,370 | 1,336 | 1,369 | 11,000 |
| 2021/08/06 | 1,307 | 1,330 | 1,307 | 1,319 | 6,800 |
| 2021/08/05 | 1,336 | 1,340 | 1,298 | 1,307 | 15,100 |
| 2021/08/04 | 1,404 | 1,415 | 1,335 | 1,336 | 18,300 |
| 2021/08/03 | 1,432 | 1,438 | 1,404 | 1,404 | 6,800 |
| 2021/08/02 | 1,452 | 1,452 | 1,423 | 1,432 | 3,100 |
| 2021/07/30 | 1,449 | 1,469 | 1,420 | 1,435 | 8,500 |
| 2021/07/29 | 1,448 | 1,481 | 1,448 | 1,449 | 7,400 |
| 2021/07/28 | 1,489 | 1,489 | 1,466 | 1,477 | 2,400 |
| 2021/07/27 | 1,507 | 1,507 | 1,473 | 1,499 | 3,200 |
| 2021/07/26 | 1,456 | 1,480 | 1,456 | 1,480 | 2,500 |
| 2021/07/21 | 1,481 | 1,481 | 1,448 | 1,456 | 5,000 |
| 2021/07/20 | 1,420 | 1,485 | 1,420 | 1,453 | 12,700 |
| 2021/07/19 | 1,515 | 1,515 | 1,406 | 1,448 | 21,500 |
| 2021/07/16 | 1,500 | 1,520 | 1,500 | 1,504 | 3,200 |
| 2021/07/15 | 1,545 | 1,545 | 1,486 | 1,495 | 5,800 |
| 2021/07/14 | 1,490 | 1,541 | 1,490 | 1,530 | 7,200 |
| 2021/07/13 | 1,456 | 1,494 | 1,456 | 1,494 | 3,900 |
| 2021/07/12 | 1,422 | 1,469 | 1,422 | 1,456 | 8,600 |
| 2021/07/09 | 1,465 | 1,466 | 1,420 | 1,433 | 10,000 |
| 2021/07/08 | 1,480 | 1,482 | 1,450 | 1,460 | 15,900 |
| 2021/07/07 | 1,491 | 1,505 | 1,482 | 1,489 | 7,000 |
| 2021/07/06 | 1,513 | 1,520 | 1,498 | 1,502 | 6,500 |
| 2021/07/05 | 1,510 | 1,524 | 1,505 | 1,512 | 8,400 |
| 2021/07/02 | 1,554 | 1,554 | 1,507 | 1,508 | 13,200 |
| 2021/07/01 | 1,585 | 1,585 | 1,542 | 1,557 | 12,200 |
| 2021/06/30 | 1,609 | 1,620 | 1,576 | 1,600 | 8,400 |
| 2021/06/29 | 1,634 | 1,634 | 1,614 | 1,617 | 7,100 |
| 2021/06/28 | 1,612 | 1,614 | 1,592 | 1,614 | 6,600 |
| 2021/06/25 | 1,669 | 1,669 | 1,606 | 1,612 | 21,200 |
| 2021/06/24 | 1,595 | 1,678 | 1,592 | 1,645 | 25,000 |
| 2021/06/23 | 1,558 | 1,608 | 1,558 | 1,604 | 11,400 |
| 2021/06/22 | 1,544 | 1,582 | 1,544 | 1,565 | 14,600 |
| 2021/06/21 | 1,539 | 1,564 | 1,517 | 1,544 | 18,500 |
| 2021/06/18 | 1,536 | 1,558 | 1,535 | 1,558 | 9,700 |
| 2021/06/17 | 1,581 | 1,581 | 1,533 | 1,536 | 13,000 |
| 2021/06/16 | 1,534 | 1,559 | 1,526 | 1,550 | 7,200 |
| 2021/06/15 | 1,546 | 1,566 | 1,526 | 1,535 | 10,000 |
| 2021/06/14 | 1,610 | 1,610 | 1,529 | 1,546 | 12,600 |
| 2021/06/11 | 1,629 | 1,629 | 1,569 | 1,572 | 23,100 |
| 2021/06/10 | 1,516 | 1,650 | 1,510 | 1,621 | 54,400 |
| 2021/06/09 | 1,503 | 1,520 | 1,490 | 1,516 | 6,100 |
| 2021/06/08 | 1,511 | 1,526 | 1,495 | 1,503 | 17,300 |
| 2021/06/07 | 1,530 | 1,530 | 1,510 | 1,526 | 10,400 |
| 2021/06/04 | 1,523 | 1,539 | 1,508 | 1,523 | 10,800 |
| 2021/06/03 | 1,500 | 1,546 | 1,490 | 1,525 | 21,600 |
| 2021/06/02 | 1,466 | 1,470 | 1,450 | 1,462 | 6,500 |
| 2021/06/01 | 1,490 | 1,490 | 1,458 | 1,475 | 6,800 |
| 2021/05/31 | 1,509 | 1,509 | 1,485 | 1,485 | 3,600 |
| 2021/05/28 | 1,525 | 1,525 | 1,490 | 1,509 | 9,800 |
| 2021/05/27 | 1,550 | 1,550 | 1,505 | 1,505 | 15,400 |
| 2021/05/26 | 1,520 | 1,535 | 1,508 | 1,535 | 9,300 |
| 2021/05/25 | 1,490 | 1,539 | 1,484 | 1,539 | 15,400 |
| 2021/05/24 | 1,551 | 1,551 | 1,480 | 1,483 | 14,000 |
| 2021/05/21 | 1,539 | 1,539 | 1,502 | 1,518 | 12,700 |
| 2021/05/20 | 1,467 | 1,520 | 1,463 | 1,518 | 26,200 |
| 2021/05/19 | 1,405 | 1,463 | 1,405 | 1,450 | 28,500 |
| 2021/05/18 | 1,392 | 1,447 | 1,391 | 1,427 | 30,800 |
| 2021/05/17 | 1,537 | 1,542 | 1,400 | 1,400 | 54,100 |
| 2021/05/14 | 1,533 | 1,557 | 1,512 | 1,518 | 55,900 |
| 2021/05/13 | 1,527 | 1,600 | 1,514 | 1,554 | 48,700 |
| 2021/05/12 | 1,627 | 1,632 | 1,531 | 1,567 | 75,100 |
| 2021/05/11 | 1,640 | 1,653 | 1,605 | 1,636 | 38,700 |
| 2021/05/10 | 1,643 | 1,657 | 1,616 | 1,630 | 50,000 |
| 2021/05/07 | 1,646 | 1,687 | 1,628 | 1,630 | 26,700 |
| 2021/05/06 | 1,720 | 1,722 | 1,625 | 1,638 | 56,800 |
| 2021/04/30 | 1,761 | 1,770 | 1,694 | 1,720 | 61,600 |
| 2021/04/28 | 1,854 | 1,854 | 1,765 | 1,791 | 42,700 |
| 2021/04/27 | 1,887 | 1,887 | 1,836 | 1,843 | 12,600 |
| 2021/04/26 | 1,910 | 1,910 | 1,846 | 1,864 | 10,900 |
| 2021/04/23 | 1,907 | 1,915 | 1,860 | 1,872 | 24,100 |
| 2021/04/22 | 1,844 | 1,915 | 1,844 | 1,907 | 25,100 |
| 2021/04/21 | 1,893 | 1,900 | 1,806 | 1,815 | 41,600 |
| 2021/04/20 | 1,959 | 1,959 | 1,875 | 1,896 | 42,400 |
| 2021/04/19 | 1,932 | 1,973 | 1,923 | 1,963 | 62,600 |
| 2021/04/16 | 1,867 | 1,916 | 1,860 | 1,904 | 38,200 |
| 2021/04/15 | 1,812 | 1,845 | 1,812 | 1,834 | 10,400 |
| 2021/04/14 | 1,802 | 1,830 | 1,798 | 1,808 | 9,700 |
| 2021/04/13 | 1,830 | 1,844 | 1,810 | 1,811 | 15,400 |
| 2021/04/12 | 1,838 | 1,838 | 1,783 | 1,820 | 18,700 |
| 2021/04/09 | 1,825 | 1,842 | 1,804 | 1,804 | 23,100 |
| 2021/04/08 | 1,868 | 1,868 | 1,812 | 1,835 | 24,400 |
| 2021/04/07 | 1,890 | 1,902 | 1,856 | 1,872 | 32,100 |
| 2021/04/06 | 1,925 | 1,957 | 1,850 | 1,889 | 51,400 |
| 2021/04/05 | 1,791 | 1,933 | 1,790 | 1,918 | 48,100 |
| 2021/04/02 | 1,796 | 1,797 | 1,770 | 1,790 | 11,000 |
| 2021/04/01 | 1,762 | 1,820 | 1,762 | 1,796 | 8,000 |
| 2021/03/31 | 1,756 | 1,799 | 1,756 | 1,785 | 7,900 |
| 2021/03/30 | 1,752 | 1,799 | 1,752 | 1,755 | 10,300 |
| 2021/03/29 | 1,850 | 1,850 | 1,760 | 1,762 | 16,000 |
| 2021/03/26 | 1,788 | 1,820 | 1,785 | 1,820 | 14,400 |
| 2021/03/25 | 1,734 | 1,793 | 1,723 | 1,779 | 21,400 |
| 2021/03/24 | 1,795 | 1,817 | 1,735 | 1,748 | 41,500 |
| 2021/03/23 | 1,835 | 1,884 | 1,809 | 1,822 | 19,700 |
| 2021/03/22 | 1,873 | 1,896 | 1,843 | 1,853 | 13,000 |
| 2021/03/19 | 1,885 | 1,886 | 1,860 | 1,873 | 13,300 |
| 2021/03/18 | 1,903 | 1,922 | 1,876 | 1,904 | 16,200 |
| 2021/03/17 | 1,878 | 1,900 | 1,866 | 1,879 | 17,900 |
| 2021/03/16 | 1,900 | 1,912 | 1,875 | 1,894 | 20,900 |
| 2021/03/15 | 1,964 | 1,964 | 1,890 | 1,897 | 23,900 |
| 2021/03/12 | 1,839 | 1,940 | 1,835 | 1,924 | 27,100 |
| 2021/03/11 | 1,820 | 1,840 | 1,807 | 1,839 | 14,500 |
| 2021/03/10 | 1,825 | 1,858 | 1,801 | 1,820 | 14,100 |
| 2021/03/09 | 1,775 | 1,824 | 1,711 | 1,824 | 44,600 |
| 2021/03/08 | 1,876 | 1,882 | 1,770 | 1,776 | 36,400 |
| 2021/03/05 | 1,834 | 1,860 | 1,759 | 1,822 | 49,500 |
| 2021/03/04 | 1,900 | 1,900 | 1,814 | 1,869 | 44,700 |
| 2021/03/03 | 1,981 | 2,000 | 1,885 | 1,904 | 41,800 |
| 2021/03/02 | 2,002 | 2,088 | 1,980 | 1,999 | 30,000 |
| 2021/03/01 | 2,057 | 2,064 | 1,981 | 2,025 | 22,500 |
| 2021/02/26 | 2,040 | 2,099 | 1,990 | 2,028 | 38,100 |
| 2021/02/25 | 2,092 | 2,150 | 2,050 | 2,081 | 38,800 |
| 2021/02/24 | 2,070 | 2,131 | 2,033 | 2,073 | 46,700 |
| 2021/02/22 | 1,959 | 2,136 | 1,959 | 2,120 | 96,000 |
| 2021/02/19 | 1,947 | 1,971 | 1,872 | 1,930 | 41,500 |
| 2021/02/18 | 1,971 | 2,035 | 1,942 | 1,955 | 34,700 |
| 2021/02/17 | 1,900 | 2,025 | 1,858 | 1,998 | 85,700 |
| 2021/02/16 | 1,929 | 1,944 | 1,902 | 1,917 | 42,200 |
| 2021/02/15 | 1,865 | 1,969 | 1,853 | 1,967 | 76,400 |
| 2021/02/12 | 1,835 | 1,858 | 1,772 | 1,826 | 82,900 |
| 2021/02/10 | 1,777 | 1,928 | 1,777 | 1,875 | 83,500 |
| 2021/02/09 | 1,820 | 1,837 | 1,779 | 1,783 | 33,500 |
| 2021/02/08 | 1,848 | 1,880 | 1,779 | 1,816 | 85,900 |
| 2021/02/05 | 1,669 | 1,820 | 1,669 | 1,797 | 105,000 |
| 2021/02/04 | 1,674 | 1,677 | 1,640 | 1,658 | 16,700 |
| 2021/02/03 | 1,654 | 1,678 | 1,650 | 1,664 | 12,900 |
| 2021/02/02 | 1,646 | 1,668 | 1,612 | 1,660 | 11,100 |
| 2021/02/01 | 1,600 | 1,632 | 1,573 | 1,619 | 14,800 |
| 2021/01/29 | 1,651 | 1,679 | 1,587 | 1,608 | 28,700 |
| 2021/01/28 | 1,651 | 1,689 | 1,637 | 1,649 | 19,200 |
| 2021/01/27 | 1,704 | 1,718 | 1,671 | 1,687 | 16,500 |
| 2021/01/26 | 1,705 | 1,706 | 1,677 | 1,692 | 14,200 |
| 2021/01/25 | 1,728 | 1,728 | 1,685 | 1,706 | 14,500 |
| 2021/01/22 | 1,687 | 1,720 | 1,680 | 1,715 | 21,400 |
| 2021/01/21 | 1,636 | 1,717 | 1,636 | 1,705 | 31,300 |
| 2021/01/20 | 1,659 | 1,675 | 1,635 | 1,660 | 27,700 |
| 2021/01/19 | 1,604 | 1,652 | 1,604 | 1,644 | 23,800 |
| 2021/01/18 | 1,558 | 1,620 | 1,558 | 1,608 | 28,000 |
| 2021/01/15 | 1,513 | 1,574 | 1,513 | 1,561 | 43,900 |
| 2021/01/14 | 1,600 | 1,611 | 1,569 | 1,573 | 33,000 |
| 2021/01/13 | 1,603 | 1,625 | 1,590 | 1,600 | 19,800 |
| 2021/01/12 | 1,633 | 1,633 | 1,586 | 1,614 | 32,900 |
| 2021/01/08 | 1,540 | 1,699 | 1,539 | 1,633 | 162,600 |
| 2021/01/07 | 1,527 | 1,531 | 1,491 | 1,501 | 37,600 |
| 2021/01/06 | 1,521 | 1,548 | 1,507 | 1,540 | 12,300 |
| 2021/01/05 | 1,515 | 1,526 | 1,503 | 1,521 | 10,100 |
| 2021/01/04 | 1,548 | 1,558 | 1,489 | 1,540 | 39,100 |