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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,129 | 1,180 | 1,129 | 1,150 | 3,100 |
| 2022/12/29 | 1,130 | 1,160 | 1,130 | 1,131 | 1,700 |
| 2022/12/28 | 1,129 | 1,146 | 1,129 | 1,146 | 3,100 |
| 2022/12/27 | 1,173 | 1,173 | 1,135 | 1,142 | 3,500 |
| 2022/12/26 | 1,128 | 1,157 | 1,128 | 1,143 | 1,500 |
| 2022/12/23 | 1,146 | 1,146 | 1,127 | 1,127 | 5,500 |
| 2022/12/22 | 1,127 | 1,170 | 1,126 | 1,126 | 4,900 |
| 2022/12/21 | 1,194 | 1,194 | 1,141 | 1,153 | 2,900 |
| 2022/12/20 | 1,209 | 1,209 | 1,126 | 1,141 | 8,700 |
| 2022/12/19 | 1,209 | 1,213 | 1,200 | 1,200 | 4,000 |
| 2022/12/16 | 1,205 | 1,207 | 1,199 | 1,204 | 8,200 |
| 2022/12/15 | 1,209 | 1,210 | 1,206 | 1,207 | 1,900 |
| 2022/12/14 | 1,208 | 1,218 | 1,207 | 1,209 | 1,100 |
| 2022/12/13 | 1,209 | 1,209 | 1,204 | 1,204 | 500 |
| 2022/12/12 | 1,226 | 1,226 | 1,203 | 1,207 | 1,800 |
| 2022/12/09 | 1,229 | 1,229 | 1,210 | 1,227 | 5,200 |
| 2022/12/08 | 1,217 | 1,217 | 1,195 | 1,209 | 3,100 |
| 2022/12/07 | 1,210 | 1,213 | 1,198 | 1,213 | 8,800 |
| 2022/12/06 | 1,210 | 1,213 | 1,201 | 1,202 | 6,400 |
| 2022/12/05 | 1,210 | 1,228 | 1,210 | 1,210 | 10,500 |
| 2022/12/02 | 1,210 | 1,220 | 1,206 | 1,220 | 6,100 |
| 2022/12/01 | 1,219 | 1,229 | 1,219 | 1,220 | 3,100 |
| 2022/11/30 | 1,229 | 1,229 | 1,214 | 1,219 | 2,400 |
| 2022/11/29 | 1,230 | 1,230 | 1,213 | 1,230 | 4,300 |
| 2022/11/28 | 1,215 | 1,230 | 1,215 | 1,230 | 2,900 |
| 2022/11/25 | 1,240 | 1,256 | 1,210 | 1,221 | 10,900 |
| 2022/11/24 | 1,254 | 1,284 | 1,240 | 1,240 | 5,200 |
| 2022/11/22 | 1,248 | 1,267 | 1,248 | 1,258 | 1,400 |
| 2022/11/21 | 1,274 | 1,288 | 1,244 | 1,254 | 2,200 |
| 2022/11/18 | 1,261 | 1,299 | 1,261 | 1,275 | 2,300 |
| 2022/11/17 | 1,289 | 1,289 | 1,270 | 1,270 | 700 |
| 2022/11/16 | 1,251 | 1,279 | 1,220 | 1,279 | 16,900 |
| 2022/11/15 | 1,320 | 1,320 | 1,271 | 1,281 | 5,300 |
| 2022/11/14 | 1,275 | 1,325 | 1,266 | 1,324 | 7,900 |
| 2022/11/11 | 1,280 | 1,280 | 1,250 | 1,276 | 6,300 |
| 2022/11/10 | 1,230 | 1,249 | 1,230 | 1,236 | 1,700 |
| 2022/11/09 | 1,227 | 1,244 | 1,227 | 1,230 | 1,200 |
| 2022/11/08 | 1,254 | 1,254 | 1,227 | 1,227 | 1,100 |
| 2022/11/07 | 1,250 | 1,250 | 1,227 | 1,230 | 2,200 |
| 2022/11/04 | 1,211 | 1,229 | 1,211 | 1,224 | 1,900 |
| 2022/11/02 | 1,215 | 1,229 | 1,215 | 1,215 | 1,700 |
| 2022/11/01 | 1,210 | 1,230 | 1,210 | 1,211 | 2,900 |
| 2022/10/31 | 1,223 | 1,228 | 1,210 | 1,216 | 6,300 |
| 2022/10/28 | 1,220 | 1,236 | 1,220 | 1,223 | 1,200 |
| 2022/10/27 | 1,239 | 1,239 | 1,220 | 1,220 | 2,000 |
| 2022/10/26 | 1,216 | 1,236 | 1,216 | 1,236 | 1,500 |
| 2022/10/25 | 1,252 | 1,252 | 1,202 | 1,216 | 5,900 |
| 2022/10/24 | 1,235 | 1,242 | 1,232 | 1,234 | 3,600 |
| 2022/10/21 | 1,250 | 1,250 | 1,235 | 1,235 | 400 |
| 2022/10/20 | 1,230 | 1,245 | 1,225 | 1,240 | 1,400 |
| 2022/10/19 | 1,260 | 1,260 | 1,221 | 1,233 | 1,800 |
| 2022/10/18 | 1,255 | 1,270 | 1,223 | 1,268 | 1,700 |
| 2022/10/17 | 1,217 | 1,238 | 1,217 | 1,225 | 1,000 |
| 2022/10/14 | 1,248 | 1,269 | 1,222 | 1,222 | 1,500 |
| 2022/10/13 | 1,249 | 1,255 | 1,223 | 1,246 | 1,700 |
| 2022/10/12 | 1,217 | 1,249 | 1,217 | 1,249 | 700 |
| 2022/10/11 | 1,218 | 1,250 | 1,217 | 1,226 | 6,300 |
| 2022/10/07 | 1,224 | 1,260 | 1,224 | 1,224 | 4,400 |
| 2022/10/06 | 1,251 | 1,268 | 1,238 | 1,244 | 7,200 |
| 2022/10/05 | 1,247 | 1,272 | 1,247 | 1,249 | 6,200 |
| 2022/10/04 | 1,216 | 1,235 | 1,216 | 1,235 | 3,100 |
| 2022/10/03 | 1,224 | 1,230 | 1,206 | 1,209 | 10,200 |
| 2022/09/30 | 1,225 | 1,225 | 1,210 | 1,224 | 6,900 |
| 2022/09/29 | 1,276 | 1,276 | 1,245 | 1,253 | 3,200 |
| 2022/09/28 | 1,285 | 1,285 | 1,239 | 1,259 | 6,300 |
| 2022/09/27 | 1,290 | 1,298 | 1,250 | 1,265 | 5,400 |
| 2022/09/26 | 1,280 | 1,309 | 1,260 | 1,260 | 8,700 |
| 2022/09/22 | 1,317 | 1,317 | 1,298 | 1,298 | 2,700 |
| 2022/09/21 | 1,320 | 1,320 | 1,291 | 1,313 | 5,700 |
| 2022/09/20 | 1,320 | 1,320 | 1,278 | 1,320 | 5,400 |
| 2022/09/16 | 1,311 | 1,370 | 1,311 | 1,325 | 6,900 |
| 2022/09/15 | 1,355 | 1,356 | 1,313 | 1,313 | 6,600 |
| 2022/09/14 | 1,320 | 1,345 | 1,306 | 1,325 | 7,900 |
| 2022/09/13 | 1,372 | 1,393 | 1,344 | 1,350 | 4,600 |
| 2022/09/12 | 1,360 | 1,394 | 1,359 | 1,372 | 10,000 |
| 2022/09/09 | 1,358 | 1,380 | 1,328 | 1,377 | 24,900 |
| 2022/09/08 | 1,324 | 1,357 | 1,292 | 1,328 | 70,300 |
| 2022/09/07 | 1,451 | 1,540 | 1,331 | 1,331 | 646,100 |
| 2022/09/06 | 1,225 | 1,240 | 1,222 | 1,240 | 4,000 |
| 2022/09/05 | 1,227 | 1,244 | 1,215 | 1,215 | 1,100 |
| 2022/09/02 | 1,239 | 1,239 | 1,214 | 1,226 | 1,900 |
| 2022/09/01 | 1,208 | 1,250 | 1,208 | 1,248 | 3,700 |
| 2022/08/31 | 1,245 | 1,258 | 1,214 | 1,214 | 10,800 |
| 2022/08/30 | 1,202 | 1,240 | 1,202 | 1,240 | 5,300 |
| 2022/08/29 | 1,166 | 1,227 | 1,166 | 1,186 | 9,100 |
| 2022/08/26 | 1,248 | 1,257 | 1,212 | 1,245 | 3,600 |
| 2022/08/25 | 1,250 | 1,262 | 1,241 | 1,257 | 4,200 |
| 2022/08/24 | 1,203 | 1,267 | 1,203 | 1,237 | 4,600 |
| 2022/08/23 | 1,206 | 1,225 | 1,195 | 1,224 | 4,700 |
| 2022/08/22 | 1,226 | 1,236 | 1,206 | 1,220 | 3,200 |
| 2022/08/19 | 1,277 | 1,289 | 1,241 | 1,241 | 3,400 |
| 2022/08/18 | 1,243 | 1,286 | 1,243 | 1,264 | 4,700 |
| 2022/08/17 | 1,241 | 1,297 | 1,241 | 1,297 | 3,600 |
| 2022/08/16 | 1,241 | 1,269 | 1,241 | 1,250 | 6,200 |
| 2022/08/15 | 1,280 | 1,290 | 1,216 | 1,216 | 10,000 |
| 2022/08/12 | 1,331 | 1,340 | 1,280 | 1,295 | 12,800 |
| 2022/08/10 | 1,316 | 1,325 | 1,284 | 1,325 | 9,100 |
| 2022/08/09 | 1,310 | 1,332 | 1,299 | 1,300 | 2,400 |
| 2022/08/08 | 1,302 | 1,332 | 1,302 | 1,306 | 3,600 |
| 2022/08/05 | 1,300 | 1,321 | 1,268 | 1,319 | 4,400 |
| 2022/08/04 | 1,298 | 1,321 | 1,291 | 1,305 | 7,500 |
| 2022/08/03 | 1,283 | 1,298 | 1,279 | 1,298 | 3,100 |
| 2022/08/02 | 1,247 | 1,268 | 1,221 | 1,268 | 2,400 |
| 2022/08/01 | 1,301 | 1,301 | 1,252 | 1,262 | 15,900 |
| 2022/07/29 | 1,220 | 1,271 | 1,210 | 1,271 | 10,600 |
| 2022/07/28 | 1,214 | 1,220 | 1,190 | 1,219 | 4,800 |
| 2022/07/27 | 1,220 | 1,220 | 1,189 | 1,200 | 3,600 |
| 2022/07/26 | 1,200 | 1,209 | 1,200 | 1,209 | 1,300 |
| 2022/07/25 | 1,175 | 1,218 | 1,175 | 1,191 | 1,700 |
| 2022/07/22 | 1,214 | 1,214 | 1,205 | 1,205 | 1,500 |
| 2022/07/21 | 1,195 | 1,227 | 1,191 | 1,223 | 10,000 |
| 2022/07/20 | 1,200 | 1,219 | 1,180 | 1,197 | 8,700 |
| 2022/07/19 | 1,147 | 1,187 | 1,143 | 1,187 | 10,000 |
| 2022/07/15 | 1,159 | 1,186 | 1,159 | 1,177 | 2,800 |
| 2022/07/14 | 1,182 | 1,196 | 1,160 | 1,160 | 6,000 |
| 2022/07/13 | 1,188 | 1,196 | 1,170 | 1,190 | 5,200 |
| 2022/07/12 | 1,201 | 1,201 | 1,180 | 1,180 | 3,100 |
| 2022/07/11 | 1,194 | 1,229 | 1,194 | 1,210 | 3,500 |
| 2022/07/08 | 1,202 | 1,213 | 1,182 | 1,182 | 4,400 |
| 2022/07/07 | 1,192 | 1,228 | 1,191 | 1,191 | 5,000 |
| 2022/07/06 | 1,202 | 1,210 | 1,180 | 1,195 | 11,700 |
| 2022/07/05 | 1,184 | 1,206 | 1,180 | 1,197 | 4,800 |
| 2022/07/04 | 1,212 | 1,212 | 1,180 | 1,181 | 14,300 |
| 2022/07/01 | 1,214 | 1,226 | 1,175 | 1,210 | 11,100 |
| 2022/06/30 | 1,230 | 1,248 | 1,200 | 1,214 | 7,600 |
| 2022/06/29 | 1,224 | 1,235 | 1,195 | 1,231 | 8,500 |
| 2022/06/28 | 1,205 | 1,225 | 1,177 | 1,224 | 6,700 |
| 2022/06/27 | 1,222 | 1,222 | 1,192 | 1,201 | 6,500 |
| 2022/06/24 | 1,214 | 1,237 | 1,202 | 1,202 | 6,800 |
| 2022/06/23 | 1,215 | 1,218 | 1,200 | 1,200 | 2,400 |
| 2022/06/22 | 1,199 | 1,230 | 1,185 | 1,215 | 5,500 |
| 2022/06/21 | 1,167 | 1,219 | 1,167 | 1,181 | 4,800 |
| 2022/06/20 | 1,194 | 1,225 | 1,143 | 1,166 | 16,800 |
| 2022/06/17 | 1,216 | 1,249 | 1,200 | 1,222 | 6,400 |
| 2022/06/16 | 1,230 | 1,260 | 1,214 | 1,220 | 3,300 |
| 2022/06/15 | 1,234 | 1,247 | 1,216 | 1,225 | 8,500 |
| 2022/06/14 | 1,241 | 1,245 | 1,199 | 1,245 | 13,900 |
| 2022/06/13 | 1,310 | 1,321 | 1,249 | 1,262 | 12,900 |
| 2022/06/10 | 1,330 | 1,360 | 1,330 | 1,344 | 4,600 |
| 2022/06/09 | 1,333 | 1,383 | 1,333 | 1,352 | 12,200 |
| 2022/06/08 | 1,330 | 1,393 | 1,330 | 1,363 | 15,900 |
| 2022/06/07 | 1,342 | 1,346 | 1,320 | 1,337 | 9,300 |
| 2022/06/06 | 1,320 | 1,343 | 1,311 | 1,342 | 4,900 |
| 2022/06/03 | 1,355 | 1,355 | 1,321 | 1,341 | 5,300 |
| 2022/06/02 | 1,347 | 1,347 | 1,320 | 1,339 | 15,200 |
| 2022/06/01 | 1,379 | 1,395 | 1,343 | 1,347 | 8,700 |
| 2022/05/31 | 1,383 | 1,383 | 1,321 | 1,365 | 14,600 |
| 2022/05/30 | 1,302 | 1,390 | 1,302 | 1,385 | 17,700 |
| 2022/05/27 | 1,328 | 1,332 | 1,275 | 1,281 | 23,100 |
| 2022/05/26 | 1,324 | 1,375 | 1,311 | 1,328 | 14,800 |
| 2022/05/25 | 1,360 | 1,370 | 1,313 | 1,330 | 7,000 |
| 2022/05/24 | 1,413 | 1,420 | 1,344 | 1,360 | 25,300 |
| 2022/05/23 | 1,373 | 1,458 | 1,373 | 1,413 | 32,100 |
| 2022/05/20 | 1,360 | 1,380 | 1,336 | 1,361 | 8,800 |
| 2022/05/19 | 1,306 | 1,392 | 1,306 | 1,369 | 25,200 |
| 2022/05/18 | 1,293 | 1,390 | 1,293 | 1,355 | 68,500 |
| 2022/05/17 | 1,304 | 1,341 | 1,289 | 1,289 | 11,500 |
| 2022/05/16 | 1,218 | 1,305 | 1,218 | 1,279 | 15,100 |
| 2022/05/13 | 1,313 | 1,313 | 1,187 | 1,218 | 41,400 |
| 2022/05/12 | 1,169 | 1,259 | 1,153 | 1,253 | 16,900 |
| 2022/05/11 | 1,166 | 1,262 | 1,166 | 1,229 | 29,400 |
| 2022/05/10 | 1,124 | 1,176 | 1,100 | 1,153 | 31,300 |
| 2022/05/09 | 1,176 | 1,192 | 1,103 | 1,124 | 37,700 |
| 2022/05/06 | 1,220 | 1,231 | 1,180 | 1,206 | 16,200 |
| 2022/05/02 | 1,201 | 1,235 | 1,201 | 1,220 | 6,800 |
| 2022/04/28 | 1,275 | 1,275 | 1,225 | 1,226 | 22,700 |
| 2022/04/27 | 1,299 | 1,299 | 1,240 | 1,275 | 16,700 |
| 2022/04/26 | 1,288 | 1,315 | 1,288 | 1,299 | 7,100 |
| 2022/04/25 | 1,269 | 1,315 | 1,265 | 1,279 | 18,000 |
| 2022/04/22 | 1,291 | 1,310 | 1,251 | 1,282 | 24,300 |
| 2022/04/21 | 1,346 | 1,366 | 1,310 | 1,328 | 13,800 |
| 2022/04/20 | 1,389 | 1,396 | 1,334 | 1,348 | 23,600 |
| 2022/04/19 | 1,378 | 1,405 | 1,375 | 1,385 | 18,200 |
| 2022/04/18 | 1,384 | 1,414 | 1,353 | 1,362 | 31,300 |
| 2022/04/15 | 1,328 | 1,390 | 1,325 | 1,384 | 27,900 |
| 2022/04/14 | 1,307 | 1,363 | 1,294 | 1,346 | 19,000 |
| 2022/04/13 | 1,288 | 1,331 | 1,288 | 1,307 | 20,900 |
| 2022/04/12 | 1,298 | 1,323 | 1,288 | 1,288 | 16,100 |
| 2022/04/11 | 1,310 | 1,321 | 1,285 | 1,298 | 13,800 |
| 2022/04/08 | 1,360 | 1,379 | 1,310 | 1,310 | 20,600 |
| 2022/04/07 | 1,294 | 1,331 | 1,289 | 1,300 | 18,300 |
| 2022/04/06 | 1,320 | 1,356 | 1,289 | 1,315 | 33,200 |
| 2022/04/05 | 1,325 | 1,380 | 1,312 | 1,375 | 19,400 |
| 2022/04/04 | 1,272 | 1,325 | 1,272 | 1,310 | 13,200 |
| 2022/04/01 | 1,306 | 1,334 | 1,265 | 1,283 | 17,500 |
| 2022/03/31 | 1,302 | 1,330 | 1,289 | 1,306 | 6,300 |
| 2022/03/30 | 1,243 | 1,320 | 1,243 | 1,320 | 27,000 |
| 2022/03/29 | 1,278 | 1,306 | 1,247 | 1,260 | 18,700 |
| 2022/03/28 | 1,267 | 1,289 | 1,241 | 1,257 | 25,200 |
| 2022/03/25 | 1,295 | 1,315 | 1,243 | 1,297 | 21,700 |
| 2022/03/24 | 1,327 | 1,327 | 1,280 | 1,295 | 31,300 |
| 2022/03/23 | 1,354 | 1,384 | 1,333 | 1,342 | 15,000 |
| 2022/03/22 | 1,405 | 1,405 | 1,331 | 1,333 | 15,800 |
| 2022/03/18 | 1,384 | 1,414 | 1,361 | 1,378 | 28,700 |
| 2022/03/17 | 1,358 | 1,381 | 1,349 | 1,367 | 19,800 |
| 2022/03/16 | 1,347 | 1,384 | 1,310 | 1,337 | 23,600 |
| 2022/03/15 | 1,322 | 1,338 | 1,281 | 1,328 | 15,900 |
| 2022/03/14 | 1,269 | 1,349 | 1,269 | 1,323 | 27,400 |
| 2022/03/11 | 1,279 | 1,280 | 1,240 | 1,252 | 9,800 |
| 2022/03/10 | 1,258 | 1,299 | 1,250 | 1,288 | 19,000 |
| 2022/03/09 | 1,236 | 1,250 | 1,175 | 1,220 | 21,100 |
| 2022/03/08 | 1,187 | 1,284 | 1,173 | 1,236 | 28,600 |
| 2022/03/07 | 1,200 | 1,242 | 1,163 | 1,219 | 41,600 |
| 2022/03/04 | 1,225 | 1,249 | 1,184 | 1,238 | 43,300 |
| 2022/03/03 | 1,295 | 1,386 | 1,248 | 1,255 | 54,900 |
| 2022/03/02 | 1,191 | 1,299 | 1,186 | 1,284 | 74,700 |
| 2022/03/01 | 1,147 | 1,237 | 1,125 | 1,220 | 57,700 |
| 2022/02/28 | 1,132 | 1,146 | 1,086 | 1,122 | 38,400 |
| 2022/02/25 | 1,019 | 1,129 | 1,015 | 1,129 | 64,100 |
| 2022/02/24 | 1,027 | 1,055 | 986 | 990 | 29,200 |
| 2022/02/22 | 1,050 | 1,075 | 1,006 | 1,045 | 38,600 |
| 2022/02/21 | 1,010 | 1,067 | 991 | 1,061 | 34,200 |
| 2022/02/18 | 1,001 | 1,025 | 969 | 1,007 | 42,300 |
| 2022/02/17 | 993 | 1,046 | 993 | 1,039 | 35,100 |
| 2022/02/16 | 972 | 1,004 | 972 | 990 | 24,500 |
| 2022/02/15 | 1,023 | 1,023 | 956 | 968 | 57,000 |
| 2022/02/14 | 957 | 970 | 927 | 947 | 29,900 |
| 2022/02/10 | 960 | 988 | 950 | 987 | 14,200 |
| 2022/02/09 | 950 | 960 | 920 | 955 | 13,600 |
| 2022/02/08 | 918 | 942 | 918 | 920 | 8,400 |
| 2022/02/07 | 930 | 939 | 908 | 918 | 11,200 |
| 2022/02/04 | 914 | 935 | 892 | 925 | 28,600 |
| 2022/02/03 | 955 | 955 | 917 | 926 | 8,600 |
| 2022/02/02 | 961 | 968 | 923 | 955 | 32,300 |
| 2022/02/01 | 925 | 1,010 | 910 | 951 | 43,900 |
| 2022/01/31 | 881 | 966 | 876 | 940 | 66,200 |
| 2022/01/28 | 916 | 928 | 860 | 879 | 52,000 |
| 2022/01/27 | 970 | 983 | 885 | 915 | 65,700 |
| 2022/01/26 | 933 | 986 | 933 | 979 | 51,400 |
| 2022/01/25 | 1,011 | 1,038 | 921 | 935 | 142,700 |
| 2022/01/24 | 1,082 | 1,087 | 1,020 | 1,037 | 121,600 |
| 2022/01/21 | 983 | 1,104 | 980 | 1,093 | 603,000 |
| 2022/01/20 | 950 | 1,058 | 886 | 1,058 | 1,065,500 |
| 2022/01/19 | 880 | 940 | 832 | 908 | 69,400 |
| 2022/01/18 | 880 | 921 | 877 | 910 | 30,600 |
| 2022/01/17 | 950 | 970 | 880 | 880 | 20,700 |
| 2022/01/14 | 1,000 | 1,014 | 951 | 965 | 37,100 |
| 2022/01/13 | 995 | 1,009 | 971 | 995 | 4,200 |
| 2022/01/12 | 992 | 1,009 | 976 | 995 | 10,500 |
| 2022/01/11 | 932 | 987 | 932 | 962 | 11,400 |
| 2022/01/07 | 956 | 984 | 920 | 938 | 22,300 |
| 2022/01/06 | 1,011 | 1,011 | 965 | 965 | 49,300 |
| 2022/01/05 | 1,085 | 1,113 | 1,015 | 1,015 | 21,100 |
| 2022/01/04 | 1,101 | 1,130 | 1,084 | 1,099 | 20,300 |