ＣＩＮＣ(4378)の株価時系列情報
ＣＩＮＣ(4378)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 672 | 678 | 671 | 673 | 900 |
| 2024/07/25 | 669 | 669 | 668 | 669 | 500 |
| 2024/07/24 | 669 | 669 | 669 | 669 | 300 |
| 2024/07/23 | 667 | 674 | 667 | 674 | 200 |
| 2024/07/22 | 670 | 674 | 668 | 674 | 1,000 |
| 2024/07/19 | 670 | 674 | 670 | 674 | 400 |
| 2024/07/18 | 672 | 672 | 669 | 672 | 1,300 |
| 2024/07/17 | 671 | 683 | 669 | 674 | 8,900 |
| 2024/07/16 | 667 | 673 | 667 | 672 | 1,800 |
| 2024/07/12 | 662 | 665 | 662 | 665 | 400 |
| 2024/07/11 | 661 | 665 | 661 | 662 | 2,100 |
| 2024/07/10 | 670 | 681 | 662 | 662 | 10,000 |
| 2024/07/09 | 662 | 664 | 662 | 664 | 600 |
| 2024/07/08 | 669 | 669 | 669 | 669 | 400 |
| 2024/07/05 | 671 | 672 | 671 | 672 | 200 |
| 2024/07/04 | 667 | 671 | 667 | 671 | 900 |
| 2024/07/03 | 668 | 669 | 667 | 667 | 700 |
| 2024/07/02 | 670 | 675 | 667 | 667 | 400 |
| 2024/07/01 | 677 | 677 | 676 | 676 | 300 |
| 2024/06/28 | 673 | 676 | 670 | 674 | 4,100 |
| 2024/06/27 | 675 | 675 | 669 | 669 | 2,500 |
| 2024/06/26 | 672 | 675 | 672 | 675 | 3,000 |
| 2024/06/24 | 683 | 684 | 675 | 680 | 14,300 |
| 2024/06/21 | 667 | 668 | 663 | 668 | 2,500 |
| 2024/06/20 | 668 | 670 | 667 | 667 | 3,800 |
| 2024/06/19 | 665 | 666 | 665 | 666 | 1,000 |
| 2024/06/18 | 674 | 674 | 663 | 664 | 1,400 |
| 2024/06/17 | 678 | 678 | 652 | 674 | 2,300 |
| 2024/06/14 | 650 | 686 | 643 | 686 | 4,400 |
| 2024/06/12 | 650 | 650 | 645 | 645 | 1,400 |
| 2024/06/11 | 650 | 650 | 647 | 650 | 2,600 |
| 2024/06/10 | 644 | 650 | 643 | 650 | 800 |
| 2024/06/07 | 643 | 653 | 643 | 644 | 1,100 |
| 2024/06/06 | 655 | 655 | 643 | 643 | 2,500 |
| 2024/06/05 | 657 | 657 | 654 | 654 | 700 |
| 2024/06/04 | 655 | 655 | 654 | 654 | 1,700 |
| 2024/06/03 | 656 | 656 | 656 | 656 | 400 |
| 2024/05/31 | 654 | 660 | 654 | 656 | 2,500 |
| 2024/05/30 | 654 | 654 | 654 | 654 | 600 |
| 2024/05/29 | 653 | 657 | 653 | 655 | 2,600 |
| 2024/05/28 | 650 | 657 | 650 | 652 | 4,400 |
| 2024/05/27 | 652 | 652 | 651 | 651 | 5,500 |
| 2024/05/24 | 655 | 655 | 652 | 654 | 5,500 |
| 2024/05/22 | 655 | 665 | 655 | 665 | 700 |
| 2024/05/21 | 655 | 658 | 654 | 655 | 1,400 |
| 2024/05/20 | 656 | 660 | 655 | 655 | 800 |
| 2024/05/17 | 653 | 654 | 653 | 653 | 1,600 |
| 2024/05/16 | 663 | 663 | 652 | 654 | 3,300 |
| 2024/05/15 | 665 | 668 | 662 | 662 | 1,900 |
| 2024/05/14 | 660 | 665 | 658 | 665 | 2,400 |
| 2024/05/13 | 665 | 670 | 665 | 670 | 300 |
| 2024/05/10 | 665 | 665 | 665 | 665 | 400 |
| 2024/05/09 | 674 | 674 | 664 | 664 | 1,500 |
| 2024/05/08 | 664 | 675 | 664 | 675 | 1,100 |
| 2024/05/07 | 670 | 670 | 670 | 670 | 100 |
| 2024/05/02 | 670 | 670 | 669 | 670 | 800 |
| 2024/05/01 | 674 | 674 | 670 | 670 | 700 |
| 2024/04/30 | 672 | 672 | 671 | 671 | 1,000 |
| 2024/04/26 | 675 | 675 | 670 | 670 | 600 |
| 2024/04/25 | 665 | 673 | 665 | 673 | 2,700 |
| 2024/04/24 | 672 | 672 | 668 | 669 | 1,200 |
| 2024/04/23 | 666 | 672 | 666 | 672 | 300 |
| 2024/04/22 | 666 | 670 | 666 | 670 | 300 |
| 2024/04/19 | 671 | 671 | 656 | 656 | 5,700 |
| 2024/04/18 | 667 | 671 | 667 | 667 | 2,600 |
| 2024/04/17 | 667 | 693 | 667 | 671 | 11,000 |
| 2024/04/16 | 678 | 678 | 671 | 671 | 200 |
| 2024/04/15 | 667 | 685 | 667 | 682 | 900 |
| 2024/04/12 | 673 | 673 | 663 | 668 | 4,500 |
| 2024/04/11 | 674 | 675 | 673 | 673 | 1,700 |
| 2024/04/10 | 678 | 678 | 674 | 674 | 900 |
| 2024/04/09 | 679 | 679 | 679 | 679 | 100 |
| 2024/04/08 | 673 | 676 | 673 | 674 | 700 |
| 2024/04/05 | 672 | 679 | 670 | 679 | 400 |
| 2024/04/04 | 680 | 680 | 672 | 672 | 600 |
| 2024/04/03 | 680 | 681 | 678 | 681 | 2,000 |
| 2024/04/02 | 680 | 682 | 678 | 680 | 3,000 |
| 2024/04/01 | 681 | 687 | 678 | 679 | 1,100 |
| 2024/03/29 | 678 | 687 | 675 | 687 | 3,700 |
| 2024/03/28 | 677 | 681 | 677 | 681 | 800 |
| 2024/03/27 | 684 | 688 | 679 | 679 | 10,300 |
| 2024/03/26 | 689 | 689 | 681 | 684 | 1,600 |
| 2024/03/25 | 675 | 689 | 672 | 689 | 1,600 |
| 2024/03/22 | 680 | 680 | 672 | 672 | 1,000 |
| 2024/03/21 | 681 | 681 | 673 | 673 | 400 |
| 2024/03/19 | 669 | 693 | 661 | 672 | 16,400 |
| 2024/03/18 | 669 | 669 | 664 | 668 | 2,000 |
| 2024/03/15 | 665 | 674 | 659 | 662 | 6,900 |
| 2024/03/14 | 675 | 681 | 670 | 670 | 5,100 |
| 2024/03/13 | 672 | 672 | 667 | 667 | 4,800 |
| 2024/03/12 | 687 | 687 | 675 | 675 | 2,600 |
| 2024/03/11 | 682 | 682 | 680 | 680 | 1,700 |
| 2024/03/08 | 680 | 683 | 680 | 682 | 2,700 |
| 2024/03/07 | 691 | 695 | 682 | 692 | 3,800 |
| 2024/03/06 | 684 | 687 | 678 | 681 | 1,500 |
| 2024/03/05 | 685 | 687 | 680 | 684 | 4,300 |
| 2024/03/04 | 691 | 691 | 685 | 685 | 1,900 |
| 2024/03/01 | 696 | 696 | 685 | 691 | 3,700 |
| 2024/02/29 | 687 | 690 | 687 | 687 | 1,000 |
| 2024/02/28 | 700 | 700 | 689 | 695 | 5,900 |
| 2024/02/27 | 682 | 695 | 682 | 695 | 2,600 |
| 2024/02/26 | 684 | 686 | 681 | 682 | 6,100 |
| 2024/02/22 | 689 | 697 | 685 | 686 | 6,400 |
| 2024/02/21 | 700 | 705 | 689 | 689 | 12,700 |
| 2024/02/20 | 698 | 698 | 690 | 697 | 6,400 |
| 2024/02/19 | 700 | 700 | 684 | 688 | 7,300 |
| 2024/02/16 | 685 | 694 | 680 | 684 | 1,000 |
| 2024/02/15 | 676 | 690 | 674 | 690 | 2,200 |
| 2024/02/14 | 678 | 696 | 678 | 678 | 2,000 |
| 2024/02/13 | 692 | 697 | 677 | 684 | 3,600 |
| 2024/02/09 | 681 | 694 | 681 | 694 | 1,300 |
| 2024/02/08 | 678 | 690 | 678 | 688 | 2,200 |
| 2024/02/07 | 679 | 681 | 675 | 678 | 15,500 |
| 2024/02/06 | 685 | 685 | 678 | 679 | 3,800 |
| 2024/02/05 | 683 | 685 | 678 | 685 | 2,500 |
| 2024/02/02 | 680 | 688 | 680 | 683 | 1,800 |
| 2024/02/01 | 684 | 688 | 672 | 688 | 12,900 |
| 2024/01/31 | 690 | 693 | 690 | 693 | 300 |
| 2024/01/30 | 691 | 695 | 684 | 693 | 3,700 |
| 2024/01/29 | 691 | 691 | 691 | 691 | 200 |
| 2024/01/26 | 685 | 692 | 685 | 691 | 4,000 |
| 2024/01/25 | 685 | 691 | 684 | 690 | 5,600 |
| 2024/01/24 | 697 | 697 | 691 | 694 | 3,300 |
| 2024/01/23 | 698 | 698 | 696 | 698 | 1,800 |
| 2024/01/22 | 699 | 709 | 699 | 700 | 7,100 |
| 2024/01/19 | 695 | 700 | 695 | 698 | 1,300 |
| 2024/01/18 | 695 | 697 | 694 | 695 | 1,500 |
| 2024/01/17 | 696 | 701 | 695 | 695 | 1,100 |
| 2024/01/16 | 699 | 699 | 695 | 696 | 2,200 |
| 2024/01/15 | 700 | 704 | 698 | 699 | 1,600 |
| 2024/01/12 | 701 | 705 | 698 | 700 | 1,600 |
| 2024/01/11 | 703 | 704 | 699 | 701 | 1,800 |
| 2024/01/10 | 703 | 704 | 698 | 703 | 5,300 |
| 2024/01/09 | 701 | 707 | 699 | 700 | 5,200 |
| 2024/01/05 | 705 | 713 | 701 | 701 | 1,600 |
| 2024/01/04 | 700 | 715 | 700 | 710 | 3,000 |
| 2023/12/29 | 698 | 706 | 698 | 706 | 4,600 |
| 2023/12/28 | 698 | 703 | 697 | 698 | 1,000 |
| 2023/12/27 | 701 | 709 | 698 | 698 | 7,100 |
| 2023/12/26 | 700 | 715 | 698 | 701 | 16,400 |
| 2023/12/25 | 699 | 701 | 693 | 693 | 3,500 |
| 2023/12/22 | 707 | 710 | 701 | 701 | 3,600 |
| 2023/12/21 | 705 | 708 | 698 | 707 | 5,600 |
| 2023/12/20 | 701 | 708 | 697 | 706 | 4,400 |
| 2023/12/19 | 699 | 704 | 699 | 704 | 3,000 |
| 2023/12/18 | 708 | 709 | 698 | 701 | 3,700 |
| 2023/12/15 | 704 | 709 | 695 | 706 | 4,400 |
| 2023/12/14 | 703 | 711 | 703 | 704 | 3,600 |
| 2023/12/13 | 705 | 710 | 699 | 701 | 6,000 |
| 2023/12/12 | 711 | 722 | 699 | 705 | 7,500 |
| 2023/12/11 | 695 | 725 | 695 | 715 | 17,000 |
| 2023/12/08 | 726 | 730 | 720 | 720 | 4,200 |
| 2023/12/07 | 735 | 735 | 722 | 731 | 3,600 |
| 2023/12/06 | 725 | 734 | 724 | 731 | 4,800 |
| 2023/12/05 | 720 | 731 | 720 | 725 | 3,700 |
| 2023/12/04 | 730 | 734 | 720 | 726 | 2,700 |
| 2023/12/01 | 744 | 744 | 731 | 731 | 4,000 |
| 2023/11/30 | 738 | 744 | 735 | 744 | 4,600 |
| 2023/11/29 | 749 | 750 | 737 | 737 | 15,600 |
| 2023/11/28 | 780 | 784 | 737 | 760 | 104,100 |
| 2023/11/27 | 712 | 728 | 695 | 728 | 5,200 |
| 2023/11/24 | 703 | 707 | 703 | 704 | 1,600 |
| 2023/11/22 | 701 | 711 | 701 | 702 | 1,500 |
| 2023/11/21 | 707 | 713 | 705 | 711 | 1,800 |
| 2023/11/20 | 718 | 718 | 704 | 711 | 600 |
| 2023/11/17 | 701 | 708 | 701 | 705 | 1,100 |
| 2023/11/16 | 700 | 707 | 700 | 701 | 4,300 |
| 2023/11/15 | 715 | 715 | 705 | 705 | 2,800 |
| 2023/11/14 | 710 | 710 | 710 | 710 | 2,200 |
| 2023/11/13 | 714 | 717 | 713 | 713 | 900 |
| 2023/11/10 | 718 | 730 | 715 | 715 | 1,400 |
| 2023/11/09 | 713 | 720 | 706 | 717 | 1,300 |
| 2023/11/08 | 720 | 724 | 710 | 720 | 600 |
| 2023/11/07 | 714 | 733 | 714 | 720 | 5,800 |
| 2023/11/06 | 730 | 730 | 714 | 714 | 1,200 |
| 2023/11/02 | 709 | 717 | 709 | 717 | 2,500 |
| 2023/11/01 | 711 | 718 | 709 | 709 | 2,800 |
| 2023/10/31 | 718 | 719 | 701 | 701 | 3,300 |
| 2023/10/30 | 725 | 725 | 717 | 717 | 1,100 |
| 2023/10/27 | 733 | 738 | 725 | 725 | 400 |
| 2023/10/26 | 738 | 738 | 717 | 733 | 1,100 |
| 2023/10/25 | 713 | 737 | 712 | 728 | 3,900 |
| 2023/10/24 | 719 | 727 | 712 | 713 | 3,700 |
| 2023/10/23 | 725 | 730 | 717 | 717 | 6,500 |
| 2023/10/20 | 733 | 733 | 725 | 725 | 2,100 |
| 2023/10/19 | 730 | 734 | 730 | 733 | 2,500 |
| 2023/10/18 | 730 | 754 | 723 | 729 | 4,600 |
| 2023/10/17 | 731 | 738 | 731 | 733 | 900 |
| 2023/10/16 | 750 | 750 | 731 | 731 | 2,000 |
| 2023/10/13 | 755 | 755 | 740 | 740 | 1,300 |
| 2023/10/12 | 750 | 755 | 745 | 755 | 1,500 |
| 2023/10/11 | 744 | 750 | 738 | 744 | 3,700 |
| 2023/10/10 | 745 | 757 | 742 | 744 | 4,800 |
| 2023/10/06 | 741 | 768 | 741 | 745 | 9,900 |
| 2023/10/05 | 743 | 743 | 731 | 733 | 1,600 |
| 2023/10/04 | 740 | 745 | 729 | 744 | 9,000 |
| 2023/10/03 | 758 | 759 | 751 | 751 | 3,900 |
| 2023/10/02 | 779 | 779 | 751 | 757 | 2,500 |
| 2023/09/29 | 777 | 781 | 755 | 758 | 3,300 |
| 2023/09/28 | 753 | 777 | 753 | 777 | 4,800 |