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 |
|---|---|---|---|---|---|
| 2024/12/30 | 778 | 785 | 768 | 771 | 6,900 |
| 2024/12/27 | 770 | 805 | 770 | 788 | 6,400 |
| 2024/12/26 | 792 | 797 | 778 | 778 | 15,000 |
| 2024/12/25 | 800 | 808 | 795 | 798 | 10,300 |
| 2024/12/24 | 810 | 810 | 800 | 806 | 9,700 |
| 2024/12/23 | 832 | 832 | 810 | 815 | 9,200 |
| 2024/12/20 | 834 | 849 | 834 | 846 | 1,200 |
| 2024/12/19 | 835 | 850 | 832 | 834 | 1,500 |
| 2024/12/18 | 834 | 854 | 830 | 850 | 3,700 |
| 2024/12/17 | 815 | 864 | 815 | 857 | 6,300 |
| 2024/12/16 | 877 | 877 | 803 | 809 | 11,100 |
| 2024/12/13 | 858 | 871 | 849 | 865 | 8,300 |
| 2024/12/12 | 850 | 850 | 811 | 845 | 12,300 |
| 2024/12/11 | 917 | 944 | 840 | 850 | 30,800 |
| 2024/12/10 | 917 | 917 | 891 | 917 | 20,400 |
| 2024/12/09 | 812 | 939 | 811 | 917 | 29,700 |
| 2024/12/06 | 771 | 813 | 765 | 811 | 18,100 |
| 2024/12/05 | 750 | 762 | 750 | 762 | 6,700 |
| 2024/12/04 | 765 | 765 | 750 | 750 | 10,000 |
| 2024/12/03 | 765 | 770 | 758 | 770 | 6,500 |
| 2024/12/02 | 787 | 800 | 760 | 762 | 22,100 |
| 2024/11/29 | 803 | 815 | 796 | 802 | 10,100 |
| 2024/11/28 | 818 | 824 | 800 | 805 | 4,900 |
| 2024/11/27 | 827 | 832 | 802 | 818 | 6,100 |
| 2024/11/26 | 834 | 835 | 821 | 827 | 4,800 |
| 2024/11/25 | 830 | 838 | 827 | 835 | 6,600 |
| 2024/11/22 | 830 | 840 | 828 | 839 | 5,300 |
| 2024/11/21 | 832 | 835 | 827 | 831 | 4,700 |
| 2024/11/20 | 850 | 850 | 833 | 833 | 4,400 |
| 2024/11/19 | 838 | 862 | 838 | 841 | 3,100 |
| 2024/11/18 | 881 | 881 | 823 | 834 | 20,000 |
| 2024/11/15 | 903 | 913 | 853 | 888 | 20,100 |
| 2024/11/14 | 972 | 1,006 | 972 | 1,003 | 8,400 |
| 2024/11/13 | 980 | 981 | 978 | 978 | 5,800 |
| 2024/11/12 | 984 | 985 | 970 | 978 | 4,300 |
| 2024/11/11 | 941 | 973 | 926 | 969 | 4,600 |
| 2024/11/08 | 919 | 941 | 914 | 941 | 3,000 |
| 2024/11/07 | 930 | 950 | 930 | 934 | 2,000 |
| 2024/11/06 | 939 | 949 | 938 | 945 | 1,300 |
| 2024/11/05 | 916 | 939 | 915 | 939 | 1,400 |
| 2024/11/01 | 947 | 958 | 915 | 946 | 3,300 |
| 2024/10/31 | 940 | 948 | 931 | 935 | 1,300 |
| 2024/10/30 | 930 | 950 | 925 | 940 | 6,500 |
| 2024/10/29 | 919 | 924 | 913 | 924 | 3,100 |
| 2024/10/28 | 836 | 905 | 836 | 904 | 8,800 |
| 2024/10/25 | 907 | 907 | 869 | 881 | 7,300 |
| 2024/10/24 | 910 | 929 | 902 | 914 | 3,500 |
| 2024/10/23 | 926 | 929 | 912 | 912 | 4,300 |
| 2024/10/22 | 935 | 951 | 920 | 924 | 5,400 |
| 2024/10/21 | 950 | 950 | 936 | 936 | 4,800 |
| 2024/10/18 | 955 | 955 | 941 | 950 | 8,000 |
| 2024/10/17 | 975 | 981 | 972 | 975 | 900 |
| 2024/10/16 | 971 | 985 | 970 | 977 | 1,800 |
| 2024/10/15 | 973 | 989 | 973 | 975 | 3,200 |
| 2024/10/11 | 990 | 1,005 | 980 | 980 | 6,000 |
| 2024/10/10 | 997 | 997 | 970 | 973 | 2,500 |
| 2024/10/09 | 987 | 998 | 985 | 998 | 6,500 |
| 2024/10/08 | 976 | 980 | 964 | 966 | 1,000 |
| 2024/10/07 | 985 | 985 | 975 | 975 | 5,000 |
| 2024/10/04 | 980 | 995 | 980 | 993 | 1,200 |
| 2024/10/03 | 997 | 997 | 971 | 985 | 2,100 |
| 2024/10/02 | 983 | 995 | 975 | 985 | 3,100 |
| 2024/10/01 | 986 | 998 | 985 | 998 | 3,400 |
| 2024/09/30 | 990 | 999 | 971 | 999 | 3,400 |
| 2024/09/27 | 991 | 1,000 | 977 | 998 | 2,800 |
| 2024/09/26 | 1,000 | 1,007 | 975 | 988 | 4,200 |
| 2024/09/25 | 980 | 999 | 980 | 999 | 2,800 |
| 2024/09/24 | 983 | 998 | 980 | 981 | 3,400 |
| 2024/09/20 | 1,002 | 1,015 | 998 | 998 | 1,500 |
| 2024/09/19 | 995 | 1,015 | 995 | 1,013 | 1,600 |
| 2024/09/18 | 985 | 992 | 984 | 992 | 1,200 |
| 2024/09/17 | 975 | 990 | 975 | 982 | 400 |
| 2024/09/13 | 977 | 991 | 977 | 979 | 1,900 |
| 2024/09/12 | 998 | 998 | 981 | 992 | 2,000 |
| 2024/09/11 | 997 | 997 | 970 | 986 | 2,100 |
| 2024/09/10 | 982 | 997 | 980 | 988 | 1,100 |
| 2024/09/09 | 974 | 989 | 974 | 988 | 1,600 |
| 2024/09/06 | 988 | 1,004 | 982 | 1,000 | 2,800 |
| 2024/09/05 | 985 | 1,008 | 985 | 992 | 2,500 |
| 2024/09/04 | 1,004 | 1,018 | 987 | 987 | 3,000 |
| 2024/09/03 | 1,017 | 1,024 | 999 | 1,005 | 2,500 |
| 2024/09/02 | 1,004 | 1,018 | 986 | 1,018 | 3,400 |
| 2024/08/30 | 1,009 | 1,025 | 982 | 999 | 4,600 |
| 2024/08/29 | 1,018 | 1,034 | 1,011 | 1,011 | 3,600 |
| 2024/08/28 | 1,009 | 1,028 | 998 | 1,006 | 2,100 |
| 2024/08/27 | 1,035 | 1,035 | 1,000 | 1,022 | 4,000 |
| 2024/08/26 | 1,000 | 1,012 | 997 | 1,012 | 21,500 |
| 2024/08/23 | 1,009 | 1,009 | 970 | 1,004 | 2,800 |
| 2024/08/22 | 1,013 | 1,013 | 987 | 1,009 | 2,200 |
| 2024/08/21 | 989 | 1,010 | 989 | 1,005 | 4,200 |
| 2024/08/20 | 969 | 987 | 969 | 986 | 3,100 |
| 2024/08/19 | 989 | 989 | 959 | 959 | 7,000 |
| 2024/08/16 | 1,035 | 1,035 | 981 | 987 | 16,500 |
| 2024/08/15 | 1,020 | 1,022 | 990 | 1,007 | 18,700 |
| 2024/08/14 | 1,068 | 1,155 | 1,060 | 1,100 | 7,100 |
| 2024/08/13 | 974 | 1,049 | 974 | 1,049 | 4,700 |
| 2024/08/09 | 950 | 980 | 935 | 965 | 7,000 |
| 2024/08/08 | 899 | 953 | 873 | 950 | 2,000 |
| 2024/08/07 | 866 | 930 | 865 | 910 | 11,800 |
| 2024/08/06 | 800 | 882 | 800 | 868 | 23,500 |
| 2024/08/05 | 856 | 934 | 751 | 771 | 44,700 |
| 2024/08/02 | 1,086 | 1,089 | 1,040 | 1,051 | 12,200 |
| 2024/08/01 | 1,151 | 1,151 | 1,125 | 1,134 | 5,500 |
| 2024/07/31 | 1,152 | 1,173 | 1,151 | 1,151 | 2,300 |
| 2024/07/30 | 1,190 | 1,190 | 1,160 | 1,160 | 5,300 |
| 2024/07/29 | 1,174 | 1,190 | 1,165 | 1,190 | 3,500 |
| 2024/07/26 | 1,172 | 1,179 | 1,150 | 1,165 | 4,600 |
| 2024/07/25 | 1,167 | 1,179 | 1,137 | 1,162 | 8,400 |
| 2024/07/24 | 1,224 | 1,232 | 1,151 | 1,197 | 5,300 |
| 2024/07/23 | 1,248 | 1,248 | 1,208 | 1,233 | 8,600 |
| 2024/07/22 | 1,223 | 1,270 | 1,185 | 1,218 | 21,300 |
| 2024/07/19 | 1,275 | 1,280 | 1,260 | 1,280 | 3,400 |
| 2024/07/18 | 1,280 | 1,297 | 1,251 | 1,278 | 6,100 |
| 2024/07/17 | 1,267 | 1,289 | 1,261 | 1,288 | 6,900 |
| 2024/07/16 | 1,303 | 1,320 | 1,268 | 1,271 | 9,600 |
| 2024/07/12 | 1,245 | 1,289 | 1,233 | 1,285 | 10,500 |
| 2024/07/11 | 1,209 | 1,269 | 1,209 | 1,250 | 18,400 |
| 2024/07/10 | 1,213 | 1,213 | 1,199 | 1,204 | 4,400 |
| 2024/07/09 | 1,209 | 1,211 | 1,182 | 1,203 | 4,800 |
| 2024/07/08 | 1,191 | 1,204 | 1,191 | 1,198 | 1,000 |
| 2024/07/05 | 1,204 | 1,204 | 1,177 | 1,190 | 3,600 |
| 2024/07/04 | 1,208 | 1,212 | 1,171 | 1,203 | 10,200 |
| 2024/07/03 | 1,220 | 1,234 | 1,190 | 1,193 | 6,800 |
| 2024/07/02 | 1,169 | 1,230 | 1,159 | 1,210 | 18,900 |
| 2024/07/01 | 1,164 | 1,167 | 1,148 | 1,154 | 7,200 |
| 2024/06/28 | 1,118 | 1,158 | 1,111 | 1,150 | 11,600 |
| 2024/06/27 | 1,141 | 1,154 | 1,134 | 1,148 | 3,900 |
| 2024/06/26 | 1,138 | 1,160 | 1,129 | 1,134 | 8,200 |
| 2024/06/25 | 1,170 | 1,179 | 1,150 | 1,154 | 10,200 |
| 2024/06/24 | 1,140 | 1,165 | 1,131 | 1,165 | 9,200 |
| 2024/06/21 | 1,089 | 1,122 | 1,085 | 1,120 | 11,800 |
| 2024/06/20 | 1,088 | 1,088 | 1,070 | 1,086 | 3,200 |
| 2024/06/19 | 1,080 | 1,088 | 1,080 | 1,088 | 2,200 |
| 2024/06/18 | 1,096 | 1,096 | 1,080 | 1,080 | 4,800 |
| 2024/06/17 | 1,076 | 1,099 | 1,073 | 1,085 | 4,300 |
| 2024/06/14 | 1,040 | 1,089 | 1,040 | 1,089 | 6,000 |
| 2024/06/13 | 1,087 | 1,104 | 1,086 | 1,100 | 1,400 |
| 2024/06/12 | 1,090 | 1,108 | 1,090 | 1,100 | 3,400 |
| 2024/06/11 | 1,113 | 1,113 | 1,090 | 1,096 | 5,800 |
| 2024/06/10 | 1,089 | 1,115 | 1,080 | 1,108 | 5,400 |
| 2024/06/07 | 1,095 | 1,101 | 1,092 | 1,093 | 2,400 |
| 2024/06/06 | 1,109 | 1,109 | 1,090 | 1,095 | 10,300 |
| 2024/06/05 | 1,131 | 1,131 | 1,082 | 1,110 | 3,600 |
| 2024/06/04 | 1,075 | 1,123 | 1,061 | 1,101 | 5,300 |
| 2024/06/03 | 1,087 | 1,087 | 1,046 | 1,076 | 2,300 |
| 2024/05/31 | 1,033 | 1,048 | 1,024 | 1,038 | 3,800 |
| 2024/05/30 | 1,000 | 1,043 | 994 | 1,036 | 21,300 |
| 2024/05/29 | 1,091 | 1,095 | 1,022 | 1,051 | 14,600 |
| 2024/05/28 | 1,115 | 1,128 | 1,090 | 1,090 | 12,100 |
| 2024/05/27 | 1,087 | 1,130 | 1,075 | 1,115 | 11,000 |
| 2024/05/24 | 1,109 | 1,140 | 1,087 | 1,090 | 4,200 |
| 2024/05/23 | 1,128 | 1,142 | 1,072 | 1,129 | 16,800 |
| 2024/05/22 | 1,135 | 1,146 | 1,121 | 1,135 | 18,300 |
| 2024/05/21 | 1,156 | 1,156 | 1,123 | 1,135 | 4,100 |
| 2024/05/20 | 1,160 | 1,180 | 1,140 | 1,157 | 8,200 |
| 2024/05/17 | 1,155 | 1,169 | 1,141 | 1,160 | 6,500 |
| 2024/05/16 | 1,132 | 1,190 | 1,100 | 1,163 | 40,700 |
| 2024/05/15 | 1,166 | 1,166 | 1,065 | 1,120 | 47,300 |
| 2024/05/14 | 1,228 | 1,234 | 1,190 | 1,234 | 22,000 |
| 2024/05/13 | 1,200 | 1,212 | 1,140 | 1,212 | 20,900 |
| 2024/05/10 | 1,220 | 1,233 | 1,180 | 1,196 | 14,100 |
| 2024/05/09 | 1,193 | 1,203 | 1,180 | 1,196 | 12,000 |
| 2024/05/08 | 1,188 | 1,199 | 1,181 | 1,193 | 6,800 |
| 2024/05/07 | 1,215 | 1,215 | 1,175 | 1,196 | 9,200 |
| 2024/05/02 | 1,220 | 1,220 | 1,186 | 1,201 | 11,600 |
| 2024/05/01 | 1,233 | 1,233 | 1,200 | 1,221 | 10,400 |
| 2024/04/30 | 1,224 | 1,233 | 1,201 | 1,226 | 14,900 |
| 2024/04/26 | 1,217 | 1,238 | 1,188 | 1,224 | 14,300 |
| 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 |