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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,036 | 1,076 | 1,029 | 1,041 | 13,100 |
| 2022/12/29 | 987 | 1,043 | 985 | 1,043 | 30,200 |
| 2022/12/28 | 1,022 | 1,024 | 994 | 1,006 | 35,600 |
| 2022/12/27 | 1,021 | 1,034 | 1,005 | 1,018 | 27,900 |
| 2022/12/26 | 1,047 | 1,047 | 1,006 | 1,021 | 31,700 |
| 2022/12/23 | 1,025 | 1,047 | 1,002 | 1,047 | 32,800 |
| 2022/12/22 | 1,085 | 1,085 | 1,022 | 1,035 | 14,200 |
| 2022/12/21 | 1,044 | 1,070 | 1,036 | 1,055 | 30,400 |
| 2022/12/20 | 1,117 | 1,120 | 1,030 | 1,047 | 52,900 |
| 2022/12/19 | 1,132 | 1,143 | 1,111 | 1,126 | 36,700 |
| 2022/12/16 | 1,155 | 1,155 | 1,133 | 1,135 | 47,600 |
| 2022/12/15 | 1,176 | 1,178 | 1,156 | 1,169 | 31,300 |
| 2022/12/14 | 1,172 | 1,187 | 1,145 | 1,161 | 64,500 |
| 2022/12/13 | 1,224 | 1,235 | 1,174 | 1,186 | 124,700 |
| 2022/12/12 | 1,210 | 1,256 | 1,192 | 1,218 | 416,000 |
| 2022/12/09 | 1,510 | 1,560 | 1,476 | 1,560 | 74,400 |
| 2022/12/08 | 1,466 | 1,495 | 1,456 | 1,495 | 13,300 |
| 2022/12/07 | 1,441 | 1,474 | 1,424 | 1,474 | 14,300 |
| 2022/12/06 | 1,465 | 1,483 | 1,426 | 1,452 | 14,700 |
| 2022/12/05 | 1,485 | 1,488 | 1,441 | 1,468 | 20,300 |
| 2022/12/02 | 1,508 | 1,510 | 1,477 | 1,487 | 16,100 |
| 2022/12/01 | 1,536 | 1,536 | 1,504 | 1,523 | 12,900 |
| 2022/11/30 | 1,526 | 1,532 | 1,485 | 1,501 | 16,200 |
| 2022/11/29 | 1,500 | 1,520 | 1,480 | 1,518 | 7,600 |
| 2022/11/28 | 1,489 | 1,539 | 1,464 | 1,500 | 24,000 |
| 2022/11/25 | 1,525 | 1,529 | 1,469 | 1,476 | 38,600 |
| 2022/11/24 | 1,501 | 1,549 | 1,496 | 1,525 | 34,400 |
| 2022/11/22 | 1,540 | 1,577 | 1,503 | 1,511 | 46,200 |
| 2022/11/21 | 1,635 | 1,638 | 1,523 | 1,580 | 163,200 |
| 2022/11/18 | 1,422 | 1,445 | 1,380 | 1,425 | 17,200 |
| 2022/11/17 | 1,437 | 1,463 | 1,385 | 1,392 | 8,700 |
| 2022/11/16 | 1,466 | 1,487 | 1,430 | 1,435 | 13,100 |
| 2022/11/15 | 1,377 | 1,477 | 1,372 | 1,464 | 15,500 |
| 2022/11/14 | 1,390 | 1,390 | 1,350 | 1,375 | 3,500 |
| 2022/11/11 | 1,362 | 1,380 | 1,347 | 1,360 | 4,400 |
| 2022/11/10 | 1,295 | 1,345 | 1,291 | 1,345 | 4,200 |
| 2022/11/09 | 1,288 | 1,299 | 1,285 | 1,299 | 2,800 |
| 2022/11/08 | 1,270 | 1,290 | 1,270 | 1,290 | 1,400 |
| 2022/11/07 | 1,301 | 1,301 | 1,260 | 1,274 | 2,500 |
| 2022/11/04 | 1,285 | 1,289 | 1,266 | 1,271 | 2,000 |
| 2022/11/02 | 1,292 | 1,315 | 1,291 | 1,291 | 2,200 |
| 2022/11/01 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 |
| 2022/10/31 | 1,380 | 1,380 | 1,300 | 1,325 | 9,000 |
| 2022/10/28 | 1,310 | 1,385 | 1,304 | 1,350 | 6,200 |
| 2022/10/27 | 1,330 | 1,334 | 1,277 | 1,334 | 3,600 |
| 2022/10/26 | 1,337 | 1,340 | 1,320 | 1,330 | 6,900 |
| 2022/10/25 | 1,260 | 1,323 | 1,252 | 1,314 | 6,900 |
| 2022/10/24 | 1,243 | 1,260 | 1,243 | 1,260 | 1,400 |
| 2022/10/21 | 1,237 | 1,256 | 1,237 | 1,241 | 1,400 |
| 2022/10/20 | 1,230 | 1,246 | 1,226 | 1,235 | 2,100 |
| 2022/10/19 | 1,244 | 1,275 | 1,244 | 1,250 | 4,300 |
| 2022/10/18 | 1,251 | 1,282 | 1,251 | 1,261 | 4,300 |
| 2022/10/17 | 1,228 | 1,240 | 1,212 | 1,231 | 3,600 |
| 2022/10/14 | 1,208 | 1,250 | 1,204 | 1,250 | 9,500 |
| 2022/10/13 | 1,235 | 1,235 | 1,191 | 1,204 | 14,400 |
| 2022/10/12 | 1,249 | 1,249 | 1,208 | 1,235 | 5,800 |
| 2022/10/11 | 1,266 | 1,280 | 1,249 | 1,249 | 3,600 |
| 2022/10/07 | 1,296 | 1,299 | 1,273 | 1,281 | 4,200 |
| 2022/10/06 | 1,294 | 1,310 | 1,280 | 1,310 | 6,000 |
| 2022/10/05 | 1,298 | 1,302 | 1,258 | 1,278 | 10,500 |
| 2022/10/04 | 1,282 | 1,293 | 1,239 | 1,252 | 11,300 |
| 2022/10/03 | 1,200 | 1,288 | 1,168 | 1,241 | 21,700 |
| 2022/09/30 | 1,243 | 1,250 | 1,195 | 1,202 | 15,700 |
| 2022/09/29 | 1,300 | 1,300 | 1,238 | 1,243 | 7,800 |
| 2022/09/28 | 1,318 | 1,318 | 1,230 | 1,299 | 20,000 |
| 2022/09/27 | 1,272 | 1,301 | 1,269 | 1,288 | 16,100 |
| 2022/09/26 | 1,296 | 1,310 | 1,269 | 1,269 | 19,200 |
| 2022/09/22 | 1,310 | 1,375 | 1,303 | 1,346 | 18,300 |
| 2022/09/21 | 1,430 | 1,430 | 1,329 | 1,340 | 33,700 |
| 2022/09/20 | 1,544 | 1,544 | 1,425 | 1,425 | 32,600 |
| 2022/09/16 | 1,628 | 1,629 | 1,503 | 1,519 | 36,100 |
| 2022/09/15 | 1,553 | 1,693 | 1,515 | 1,655 | 55,400 |
| 2022/09/14 | 1,490 | 1,540 | 1,430 | 1,539 | 32,900 |
| 2022/09/13 | 1,482 | 1,593 | 1,467 | 1,540 | 63,500 |
| 2022/09/12 | 1,468 | 1,580 | 1,454 | 1,482 | 48,100 |
| 2022/09/09 | 1,476 | 1,479 | 1,420 | 1,420 | 15,400 |
| 2022/09/08 | 1,450 | 1,462 | 1,430 | 1,446 | 5,200 |
| 2022/09/07 | 1,445 | 1,465 | 1,403 | 1,435 | 8,300 |
| 2022/09/06 | 1,461 | 1,480 | 1,443 | 1,470 | 6,300 |
| 2022/09/05 | 1,429 | 1,470 | 1,420 | 1,443 | 8,600 |
| 2022/09/02 | 1,478 | 1,478 | 1,406 | 1,458 | 7,600 |
| 2022/09/01 | 1,468 | 1,470 | 1,431 | 1,448 | 7,900 |
| 2022/08/31 | 1,438 | 1,482 | 1,438 | 1,468 | 4,100 |
| 2022/08/30 | 1,429 | 1,483 | 1,429 | 1,440 | 11,000 |
| 2022/08/29 | 1,416 | 1,460 | 1,416 | 1,416 | 11,100 |
| 2022/08/26 | 1,450 | 1,463 | 1,437 | 1,450 | 6,200 |
| 2022/08/25 | 1,444 | 1,484 | 1,444 | 1,445 | 9,200 |
| 2022/08/24 | 1,429 | 1,468 | 1,425 | 1,430 | 10,700 |
| 2022/08/23 | 1,475 | 1,475 | 1,421 | 1,435 | 11,900 |
| 2022/08/22 | 1,475 | 1,485 | 1,449 | 1,485 | 9,700 |
| 2022/08/19 | 1,483 | 1,510 | 1,470 | 1,493 | 12,400 |
| 2022/08/18 | 1,446 | 1,479 | 1,423 | 1,479 | 10,400 |
| 2022/08/17 | 1,485 | 1,510 | 1,456 | 1,468 | 14,800 |
| 2022/08/16 | 1,386 | 1,485 | 1,386 | 1,485 | 19,400 |
| 2022/08/15 | 1,333 | 1,395 | 1,333 | 1,356 | 7,400 |
| 2022/08/12 | 1,392 | 1,392 | 1,331 | 1,331 | 5,900 |
| 2022/08/10 | 1,369 | 1,369 | 1,336 | 1,336 | 3,000 |
| 2022/08/09 | 1,421 | 1,421 | 1,361 | 1,399 | 7,800 |
| 2022/08/08 | 1,468 | 1,470 | 1,436 | 1,436 | 5,500 |
| 2022/08/05 | 1,402 | 1,469 | 1,396 | 1,455 | 16,600 |
| 2022/08/04 | 1,416 | 1,419 | 1,380 | 1,393 | 5,500 |
| 2022/08/03 | 1,437 | 1,481 | 1,382 | 1,389 | 14,500 |
| 2022/08/02 | 1,507 | 1,511 | 1,433 | 1,437 | 6,600 |
| 2022/08/01 | 1,479 | 1,521 | 1,450 | 1,491 | 13,200 |
| 2022/07/29 | 1,393 | 1,567 | 1,393 | 1,512 | 37,000 |
| 2022/07/28 | 1,337 | 1,380 | 1,310 | 1,379 | 16,600 |
| 2022/07/27 | 1,307 | 1,307 | 1,250 | 1,277 | 3,300 |
| 2022/07/26 | 1,295 | 1,324 | 1,276 | 1,308 | 5,400 |
| 2022/07/25 | 1,325 | 1,342 | 1,301 | 1,301 | 5,700 |
| 2022/07/22 | 1,301 | 1,335 | 1,289 | 1,335 | 8,500 |
| 2022/07/21 | 1,243 | 1,319 | 1,237 | 1,301 | 7,100 |
| 2022/07/20 | 1,250 | 1,280 | 1,250 | 1,251 | 8,900 |
| 2022/07/19 | 1,222 | 1,270 | 1,217 | 1,241 | 5,500 |
| 2022/07/15 | 1,277 | 1,277 | 1,230 | 1,230 | 6,400 |
| 2022/07/14 | 1,254 | 1,291 | 1,236 | 1,281 | 6,200 |
| 2022/07/13 | 1,198 | 1,239 | 1,198 | 1,239 | 9,700 |
| 2022/07/12 | 1,271 | 1,271 | 1,215 | 1,228 | 17,800 |
| 2022/07/11 | 1,332 | 1,352 | 1,266 | 1,290 | 13,100 |
| 2022/07/08 | 1,216 | 1,320 | 1,216 | 1,305 | 22,200 |
| 2022/07/07 | 1,239 | 1,260 | 1,208 | 1,225 | 16,800 |
| 2022/07/06 | 1,210 | 1,236 | 1,179 | 1,213 | 16,100 |
| 2022/07/05 | 1,133 | 1,214 | 1,133 | 1,210 | 12,100 |
| 2022/07/04 | 1,141 | 1,180 | 1,141 | 1,163 | 9,300 |
| 2022/07/01 | 1,184 | 1,200 | 1,138 | 1,144 | 16,700 |
| 2022/06/30 | 1,211 | 1,221 | 1,197 | 1,210 | 18,200 |
| 2022/06/29 | 1,229 | 1,245 | 1,187 | 1,238 | 16,400 |
| 2022/06/28 | 1,245 | 1,250 | 1,210 | 1,250 | 17,800 |
| 2022/06/27 | 1,258 | 1,290 | 1,230 | 1,266 | 22,800 |
| 2022/06/24 | 1,180 | 1,265 | 1,180 | 1,258 | 16,800 |
| 2022/06/23 | 1,186 | 1,220 | 1,157 | 1,195 | 19,100 |
| 2022/06/22 | 1,235 | 1,235 | 1,180 | 1,206 | 21,800 |
| 2022/06/21 | 1,189 | 1,250 | 1,189 | 1,226 | 15,600 |
| 2022/06/20 | 1,290 | 1,290 | 1,169 | 1,219 | 40,400 |
| 2022/06/17 | 1,250 | 1,274 | 1,219 | 1,250 | 24,700 |
| 2022/06/16 | 1,411 | 1,411 | 1,300 | 1,301 | 39,500 |
| 2022/06/15 | 1,436 | 1,453 | 1,392 | 1,397 | 18,300 |
| 2022/06/14 | 1,400 | 1,466 | 1,351 | 1,466 | 38,800 |
| 2022/06/13 | 1,551 | 1,556 | 1,518 | 1,518 | 34,000 |
| 2022/06/10 | 1,558 | 1,593 | 1,550 | 1,581 | 13,400 |
| 2022/06/09 | 1,547 | 1,598 | 1,530 | 1,598 | 19,500 |
| 2022/06/08 | 1,546 | 1,554 | 1,531 | 1,548 | 9,900 |
| 2022/06/07 | 1,570 | 1,584 | 1,526 | 1,535 | 8,000 |
| 2022/06/06 | 1,568 | 1,628 | 1,530 | 1,579 | 17,200 |
| 2022/06/03 | 1,582 | 1,606 | 1,569 | 1,571 | 6,100 |
| 2022/06/02 | 1,594 | 1,595 | 1,550 | 1,574 | 8,800 |
| 2022/06/01 | 1,625 | 1,629 | 1,568 | 1,596 | 11,300 |
| 2022/05/31 | 1,628 | 1,640 | 1,564 | 1,625 | 18,300 |
| 2022/05/30 | 1,491 | 1,631 | 1,491 | 1,610 | 16,400 |
| 2022/05/27 | 1,566 | 1,566 | 1,480 | 1,490 | 10,700 |
| 2022/05/26 | 1,504 | 1,555 | 1,502 | 1,521 | 11,900 |
| 2022/05/25 | 1,525 | 1,525 | 1,450 | 1,474 | 16,200 |
| 2022/05/24 | 1,567 | 1,567 | 1,518 | 1,531 | 21,900 |
| 2022/05/23 | 1,536 | 1,599 | 1,510 | 1,570 | 12,700 |
| 2022/05/20 | 1,498 | 1,533 | 1,466 | 1,525 | 10,700 |
| 2022/05/19 | 1,453 | 1,514 | 1,453 | 1,489 | 14,500 |
| 2022/05/18 | 1,474 | 1,535 | 1,474 | 1,523 | 14,400 |
| 2022/05/17 | 1,478 | 1,500 | 1,428 | 1,473 | 17,000 |
| 2022/05/16 | 1,500 | 1,513 | 1,441 | 1,470 | 16,600 |
| 2022/05/13 | 1,397 | 1,521 | 1,397 | 1,470 | 26,500 |
| 2022/05/12 | 1,480 | 1,493 | 1,382 | 1,397 | 25,500 |
| 2022/05/11 | 1,550 | 1,566 | 1,488 | 1,517 | 16,300 |
| 2022/05/10 | 1,423 | 1,576 | 1,390 | 1,561 | 25,000 |
| 2022/05/09 | 1,502 | 1,519 | 1,448 | 1,450 | 13,200 |
| 2022/05/06 | 1,580 | 1,580 | 1,498 | 1,522 | 13,700 |
| 2022/05/02 | 1,571 | 1,605 | 1,548 | 1,569 | 20,000 |
| 2022/04/28 | 1,533 | 1,609 | 1,529 | 1,594 | 21,000 |
| 2022/04/27 | 1,510 | 1,539 | 1,486 | 1,534 | 26,300 |
| 2022/04/26 | 1,547 | 1,575 | 1,530 | 1,550 | 18,000 |
| 2022/04/25 | 1,511 | 1,569 | 1,511 | 1,526 | 21,600 |
| 2022/04/22 | 1,625 | 1,634 | 1,555 | 1,580 | 40,500 |
| 2022/04/21 | 1,755 | 1,756 | 1,632 | 1,636 | 52,700 |
| 2022/04/20 | 1,860 | 1,860 | 1,751 | 1,751 | 87,500 |
| 2022/04/19 | 1,835 | 1,845 | 1,800 | 1,820 | 30,700 |
| 2022/04/18 | 1,885 | 1,890 | 1,770 | 1,772 | 29,000 |
| 2022/04/15 | 1,876 | 1,901 | 1,811 | 1,885 | 44,900 |
| 2022/04/14 | 1,921 | 1,921 | 1,852 | 1,876 | 33,900 |
| 2022/04/13 | 1,789 | 1,894 | 1,785 | 1,868 | 23,400 |
| 2022/04/12 | 1,702 | 1,796 | 1,690 | 1,755 | 17,600 |
| 2022/04/11 | 1,827 | 1,830 | 1,681 | 1,728 | 24,700 |
| 2022/04/08 | 1,822 | 1,877 | 1,740 | 1,812 | 29,800 |
| 2022/04/07 | 2,014 | 2,014 | 1,801 | 1,803 | 69,800 |
| 2022/04/06 | 1,965 | 2,060 | 1,926 | 2,030 | 56,100 |
| 2022/04/05 | 2,005 | 2,005 | 1,905 | 1,978 | 38,800 |
| 2022/04/04 | 1,899 | 1,952 | 1,863 | 1,931 | 32,500 |
| 2022/04/01 | 1,799 | 1,900 | 1,749 | 1,845 | 39,700 |
| 2022/03/31 | 1,859 | 1,859 | 1,743 | 1,828 | 28,900 |
| 2022/03/30 | 1,779 | 1,846 | 1,740 | 1,819 | 43,500 |
| 2022/03/29 | 1,711 | 1,815 | 1,656 | 1,700 | 64,600 |
| 2022/03/28 | 1,917 | 1,917 | 1,662 | 1,671 | 61,700 |
| 2022/03/25 | 1,728 | 1,843 | 1,728 | 1,797 | 45,000 |
| 2022/03/24 | 1,599 | 1,720 | 1,598 | 1,670 | 24,300 |
| 2022/03/23 | 1,630 | 1,690 | 1,610 | 1,650 | 21,000 |
| 2022/03/22 | 1,750 | 1,750 | 1,562 | 1,580 | 47,200 |
| 2022/03/18 | 1,535 | 1,758 | 1,535 | 1,733 | 44,200 |
| 2022/03/17 | 1,500 | 1,538 | 1,475 | 1,517 | 25,100 |
| 2022/03/16 | 1,412 | 1,502 | 1,392 | 1,470 | 26,000 |
| 2022/03/15 | 1,520 | 1,520 | 1,350 | 1,405 | 61,700 |
| 2022/03/14 | 1,500 | 1,566 | 1,481 | 1,555 | 13,100 |
| 2022/03/11 | 1,520 | 1,562 | 1,430 | 1,457 | 8,200 |
| 2022/03/10 | 1,460 | 1,538 | 1,460 | 1,525 | 10,100 |
| 2022/03/09 | 1,475 | 1,475 | 1,428 | 1,430 | 8,800 |
| 2022/03/08 | 1,462 | 1,569 | 1,462 | 1,471 | 9,700 |
| 2022/03/07 | 1,550 | 1,555 | 1,400 | 1,502 | 28,000 |
| 2022/03/04 | 1,575 | 1,575 | 1,474 | 1,555 | 13,600 |
| 2022/03/03 | 1,719 | 1,719 | 1,572 | 1,585 | 12,000 |
| 2022/03/02 | 1,696 | 1,708 | 1,562 | 1,610 | 34,100 |
| 2022/03/01 | 1,572 | 1,770 | 1,572 | 1,699 | 26,800 |
| 2022/02/28 | 1,550 | 1,664 | 1,550 | 1,563 | 21,600 |
| 2022/02/25 | 1,464 | 1,601 | 1,403 | 1,590 | 21,700 |
| 2022/02/24 | 1,430 | 1,500 | 1,360 | 1,374 | 29,000 |
| 2022/02/22 | 1,349 | 1,471 | 1,349 | 1,458 | 13,800 |
| 2022/02/21 | 1,344 | 1,465 | 1,344 | 1,374 | 18,100 |
| 2022/02/18 | 1,318 | 1,380 | 1,305 | 1,341 | 5,400 |
| 2022/02/17 | 1,339 | 1,358 | 1,324 | 1,340 | 12,700 |
| 2022/02/16 | 1,332 | 1,348 | 1,302 | 1,333 | 13,700 |
| 2022/02/15 | 1,331 | 1,372 | 1,301 | 1,301 | 11,900 |
| 2022/02/14 | 1,350 | 1,392 | 1,350 | 1,391 | 4,600 |
| 2022/02/10 | 1,395 | 1,430 | 1,367 | 1,430 | 15,000 |
| 2022/02/09 | 1,356 | 1,392 | 1,315 | 1,389 | 21,900 |
| 2022/02/08 | 1,340 | 1,400 | 1,322 | 1,339 | 12,600 |
| 2022/02/07 | 1,400 | 1,400 | 1,333 | 1,371 | 9,300 |
| 2022/02/04 | 1,359 | 1,405 | 1,350 | 1,405 | 4,300 |
| 2022/02/03 | 1,480 | 1,480 | 1,376 | 1,387 | 15,800 |
| 2022/02/02 | 1,427 | 1,487 | 1,406 | 1,472 | 12,700 |
| 2022/02/01 | 1,400 | 1,459 | 1,361 | 1,397 | 22,400 |
| 2022/01/31 | 1,301 | 1,389 | 1,301 | 1,364 | 22,000 |
| 2022/01/28 | 1,340 | 1,344 | 1,275 | 1,305 | 21,600 |
| 2022/01/27 | 1,456 | 1,481 | 1,321 | 1,332 | 23,800 |
| 2022/01/26 | 1,423 | 1,550 | 1,423 | 1,481 | 15,200 |
| 2022/01/25 | 1,622 | 1,622 | 1,441 | 1,453 | 64,500 |
| 2022/01/24 | 1,533 | 1,598 | 1,513 | 1,598 | 19,600 |
| 2022/01/21 | 1,549 | 1,620 | 1,540 | 1,573 | 27,400 |
| 2022/01/20 | 1,510 | 1,615 | 1,510 | 1,589 | 32,700 |
| 2022/01/19 | 1,602 | 1,645 | 1,547 | 1,549 | 38,100 |
| 2022/01/18 | 1,669 | 1,730 | 1,629 | 1,670 | 31,900 |
| 2022/01/17 | 1,729 | 1,745 | 1,649 | 1,668 | 30,100 |
| 2022/01/14 | 1,760 | 1,761 | 1,686 | 1,729 | 42,100 |
| 2022/01/13 | 1,851 | 1,852 | 1,775 | 1,786 | 29,700 |
| 2022/01/12 | 1,801 | 1,911 | 1,798 | 1,878 | 55,500 |
| 2022/01/11 | 1,819 | 1,833 | 1,757 | 1,761 | 49,000 |
| 2022/01/07 | 1,860 | 1,897 | 1,773 | 1,859 | 44,800 |
| 2022/01/06 | 1,885 | 1,918 | 1,835 | 1,860 | 60,600 |
| 2022/01/05 | 2,031 | 2,031 | 1,891 | 1,891 | 48,200 |
| 2022/01/04 | 2,019 | 2,047 | 1,971 | 2,031 | 36,800 |