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 |
|---|---|---|---|---|---|
| 2024/12/30 | 599 | 599 | 596 | 599 | 700 |
| 2024/12/27 | 594 | 604 | 594 | 603 | 4,300 |
| 2024/12/26 | 599 | 599 | 594 | 594 | 4,200 |
| 2024/12/25 | 600 | 600 | 593 | 593 | 5,100 |
| 2024/12/24 | 611 | 611 | 600 | 600 | 5,800 |
| 2024/12/23 | 609 | 611 | 604 | 611 | 6,000 |
| 2024/12/20 | 610 | 612 | 609 | 609 | 2,600 |
| 2024/12/19 | 608 | 614 | 608 | 614 | 6,100 |
| 2024/12/18 | 619 | 619 | 610 | 618 | 15,300 |
| 2024/12/17 | 615 | 620 | 613 | 620 | 8,100 |
| 2024/12/16 | 626 | 652 | 617 | 620 | 34,300 |
| 2024/12/13 | 682 | 701 | 680 | 696 | 22,800 |
| 2024/12/12 | 679 | 687 | 674 | 687 | 5,500 |
| 2024/12/11 | 683 | 685 | 678 | 679 | 2,600 |
| 2024/12/10 | 679 | 684 | 673 | 683 | 3,700 |
| 2024/12/09 | 668 | 680 | 668 | 677 | 2,500 |
| 2024/12/06 | 668 | 671 | 663 | 668 | 4,100 |
| 2024/12/05 | 681 | 681 | 667 | 678 | 8,500 |
| 2024/12/04 | 681 | 681 | 670 | 672 | 2,900 |
| 2024/12/03 | 688 | 688 | 671 | 672 | 12,300 |
| 2024/12/02 | 709 | 710 | 677 | 685 | 46,300 |
| 2024/11/29 | 676 | 683 | 675 | 683 | 2,000 |
| 2024/11/28 | 670 | 680 | 669 | 680 | 2,000 |
| 2024/11/27 | 670 | 670 | 670 | 670 | 300 |
| 2024/11/26 | 683 | 683 | 670 | 672 | 5,100 |
| 2024/11/25 | 685 | 688 | 677 | 679 | 3,700 |
| 2024/11/22 | 679 | 690 | 669 | 684 | 5,500 |
| 2024/11/21 | 675 | 678 | 668 | 678 | 5,100 |
| 2024/11/20 | 685 | 685 | 674 | 679 | 4,800 |
| 2024/11/19 | 692 | 692 | 678 | 687 | 2,900 |
| 2024/11/18 | 691 | 704 | 677 | 694 | 20,100 |
| 2024/11/15 | 679 | 687 | 671 | 687 | 3,300 |
| 2024/11/14 | 660 | 679 | 659 | 675 | 7,000 |
| 2024/11/13 | 672 | 672 | 656 | 660 | 8,200 |
| 2024/11/12 | 675 | 690 | 669 | 670 | 6,900 |
| 2024/11/11 | 673 | 700 | 673 | 678 | 6,600 |
| 2024/11/08 | 682 | 682 | 672 | 680 | 4,000 |
| 2024/11/07 | 670 | 688 | 666 | 673 | 10,400 |
| 2024/11/06 | 679 | 681 | 668 | 671 | 6,500 |
| 2024/11/05 | 712 | 716 | 661 | 670 | 29,200 |
| 2024/11/01 | 705 | 725 | 697 | 705 | 26,600 |
| 2024/10/31 | 690 | 743 | 690 | 712 | 68,700 |
| 2024/10/30 | 699 | 769 | 679 | 689 | 134,200 |
| 2024/10/29 | 706 | 728 | 692 | 695 | 114,700 |
| 2024/10/28 | 724 | 731 | 682 | 696 | 135,800 |
| 2024/10/25 | 759 | 789 | 708 | 724 | 323,400 |
| 2024/10/24 | 771 | 829 | 704 | 732 | 962,700 |
| 2024/10/23 | 653 | 756 | 653 | 756 | 493,200 |
| 2024/10/22 | 659 | 661 | 653 | 656 | 4,800 |
| 2024/10/21 | 660 | 661 | 660 | 661 | 300 |
| 2024/10/18 | 658 | 664 | 654 | 664 | 3,300 |
| 2024/10/17 | 650 | 650 | 646 | 646 | 500 |
| 2024/10/16 | 652 | 652 | 652 | 652 | 1,300 |
| 2024/10/15 | 652 | 662 | 651 | 662 | 1,000 |
| 2024/10/10 | 659 | 662 | 659 | 662 | 200 |
| 2024/10/09 | 659 | 661 | 654 | 654 | 800 |
| 2024/10/08 | 661 | 669 | 659 | 659 | 10,200 |
| 2024/10/07 | 664 | 669 | 660 | 669 | 4,100 |
| 2024/10/04 | 661 | 669 | 661 | 662 | 2,800 |
| 2024/10/02 | 659 | 669 | 659 | 661 | 300 |
| 2024/10/01 | 666 | 666 | 664 | 665 | 800 |
| 2024/09/30 | 658 | 666 | 658 | 666 | 500 |
| 2024/09/27 | 658 | 668 | 658 | 668 | 400 |
| 2024/09/26 | 665 | 674 | 653 | 674 | 3,400 |
| 2024/09/24 | 668 | 669 | 665 | 665 | 500 |
| 2024/09/19 | 672 | 674 | 664 | 664 | 2,000 |
| 2024/09/18 | 658 | 675 | 658 | 675 | 6,800 |
| 2024/09/17 | 654 | 678 | 654 | 678 | 5,300 |
| 2024/09/13 | 674 | 675 | 666 | 674 | 500 |
| 2024/09/12 | 667 | 675 | 666 | 675 | 2,500 |
| 2024/09/11 | 657 | 666 | 657 | 666 | 500 |
| 2024/09/10 | 654 | 667 | 649 | 667 | 800 |
| 2024/09/09 | 654 | 654 | 654 | 654 | 200 |
| 2024/09/06 | 673 | 674 | 657 | 657 | 1,400 |
| 2024/09/05 | 665 | 670 | 655 | 655 | 4,600 |
| 2024/09/04 | 666 | 668 | 654 | 668 | 800 |
| 2024/09/03 | 656 | 668 | 656 | 668 | 3,600 |
| 2024/09/02 | 665 | 669 | 655 | 660 | 6,100 |
| 2024/08/30 | 652 | 667 | 649 | 667 | 4,200 |
| 2024/08/29 | 659 | 662 | 654 | 662 | 4,300 |
| 2024/08/28 | 659 | 659 | 658 | 659 | 1,800 |
| 2024/08/27 | 658 | 658 | 658 | 658 | 200 |
| 2024/08/26 | 638 | 659 | 638 | 659 | 4,200 |
| 2024/08/23 | 661 | 691 | 646 | 646 | 42,200 |
| 2024/08/22 | 632 | 640 | 628 | 631 | 900 |
| 2024/08/21 | 634 | 640 | 632 | 632 | 400 |
| 2024/08/20 | 631 | 641 | 631 | 641 | 800 |
| 2024/08/19 | 628 | 643 | 628 | 630 | 6,100 |
| 2024/08/16 | 629 | 635 | 625 | 633 | 1,000 |
| 2024/08/15 | 630 | 634 | 628 | 634 | 1,600 |
| 2024/08/14 | 627 | 634 | 627 | 633 | 1,700 |
| 2024/08/13 | 635 | 635 | 625 | 625 | 400 |
| 2024/08/09 | 635 | 635 | 635 | 635 | 2,000 |
| 2024/08/08 | 613 | 636 | 613 | 635 | 3,700 |
| 2024/08/07 | 608 | 635 | 608 | 630 | 9,900 |
| 2024/08/06 | 625 | 637 | 614 | 614 | 16,200 |
| 2024/08/05 | 648 | 650 | 607 | 607 | 16,600 |
| 2024/08/02 | 667 | 668 | 654 | 660 | 4,800 |
| 2024/08/01 | 669 | 682 | 669 | 670 | 4,600 |
| 2024/07/31 | 669 | 674 | 668 | 671 | 500 |
| 2024/07/30 | 669 | 680 | 669 | 679 | 700 |
| 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 |