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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,061 | 2,063 | 1,997 | 2,007 | 39,800 |
| 2021/12/29 | 2,092 | 2,137 | 2,050 | 2,066 | 42,400 |
| 2021/12/28 | 2,075 | 2,109 | 2,000 | 2,068 | 63,800 |
| 2021/12/27 | 2,133 | 2,133 | 2,050 | 2,065 | 49,200 |
| 2021/12/24 | 2,175 | 2,180 | 2,077 | 2,093 | 58,600 |
| 2021/12/23 | 2,187 | 2,205 | 2,135 | 2,174 | 44,400 |
| 2021/12/22 | 2,126 | 2,223 | 2,125 | 2,203 | 28,600 |
| 2021/12/21 | 2,156 | 2,180 | 2,081 | 2,115 | 33,100 |
| 2021/12/20 | 2,158 | 2,187 | 2,090 | 2,121 | 54,800 |
| 2021/12/17 | 2,160 | 2,220 | 2,132 | 2,180 | 86,700 |
| 2021/12/16 | 2,402 | 2,430 | 2,250 | 2,264 | 75,400 |
| 2021/12/15 | 2,241 | 2,424 | 2,237 | 2,352 | 143,100 |
| 2021/12/14 | 2,298 | 2,314 | 2,196 | 2,237 | 127,600 |
| 2021/12/13 | 2,657 | 2,688 | 2,252 | 2,299 | 363,400 |
| 2021/12/10 | 2,790 | 2,874 | 2,660 | 2,660 | 545,700 |
| 2021/12/09 | 3,215 | 3,450 | 3,215 | 3,360 | 246,200 |
| 2021/12/08 | 3,200 | 3,220 | 3,000 | 3,145 | 193,100 |
| 2021/12/07 | 2,600 | 3,020 | 2,581 | 3,020 | 116,400 |
| 2021/12/06 | 2,690 | 2,704 | 2,520 | 2,520 | 65,900 |
| 2021/12/03 | 2,695 | 2,783 | 2,620 | 2,696 | 59,700 |
| 2021/12/02 | 2,829 | 2,887 | 2,585 | 2,626 | 115,900 |
| 2021/12/01 | 2,844 | 2,975 | 2,670 | 2,929 | 87,000 |
| 2021/11/30 | 3,050 | 3,115 | 2,830 | 2,844 | 111,400 |
| 2021/11/29 | 3,110 | 3,195 | 2,992 | 3,000 | 65,600 |
| 2021/11/26 | 3,280 | 3,325 | 3,110 | 3,235 | 57,900 |
| 2021/11/25 | 3,245 | 3,375 | 3,110 | 3,255 | 77,300 |
| 2021/11/24 | 3,340 | 3,350 | 3,065 | 3,180 | 127,300 |
| 2021/11/22 | 3,470 | 3,470 | 3,315 | 3,365 | 60,500 |
| 2021/11/19 | 3,500 | 3,610 | 3,270 | 3,405 | 173,800 |
| 2021/11/18 | 3,250 | 3,485 | 3,215 | 3,465 | 182,000 |
| 2021/11/17 | 3,085 | 3,330 | 2,990 | 3,250 | 173,700 |
| 2021/11/16 | 3,185 | 3,245 | 2,980 | 3,015 | 191,800 |
| 2021/11/15 | 2,942 | 3,355 | 2,920 | 3,190 | 254,000 |
| 2021/11/12 | 2,870 | 2,932 | 2,823 | 2,892 | 104,300 |
| 2021/11/11 | 3,045 | 3,060 | 2,800 | 2,822 | 336,700 |
| 2021/11/10 | 3,200 | 3,235 | 3,115 | 3,115 | 124,900 |
| 2021/11/09 | 3,360 | 3,395 | 3,175 | 3,185 | 191,800 |
| 2021/11/08 | 3,175 | 3,500 | 3,175 | 3,330 | 377,400 |
| 2021/11/05 | 3,290 | 3,385 | 3,140 | 3,145 | 240,400 |
| 2021/11/04 | 3,245 | 3,385 | 3,115 | 3,320 | 348,000 |
| 2021/11/02 | 3,295 | 3,325 | 3,195 | 3,195 | 245,800 |
| 2021/11/01 | 3,480 | 3,520 | 3,200 | 3,205 | 506,300 |
| 2021/10/29 | 3,800 | 3,995 | 3,180 | 3,425 | 1,587,000 |
| 2021/10/28 | 3,680 | 3,920 | 3,525 | 3,850 | 1,029,300 |
| 2021/10/27 | 3,900 | 4,120 | 3,675 | 3,700 | 1,681,100 |
| 2021/10/26 | 3,950 | 4,065 | 3,640 | 3,830 | 3,897,500 |