4378 (株)CINC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 675 | 678 | 668 | 678 | 5,100 | 678 |
| 2024-11-20 | 685 | 685 | 674 | 680 | 4,600 | 680 |
| 2024-11-19 | 692 | 692 | 678 | 682 | 2,700 | 682 |
| 2024-11-18 | 691 | 704 | 677 | 683 | 19,400 | 683 |
| 2024-11-15 | 679 | 686 | 671 | 682 | 3,100 | 682 |
| 2024-11-14 | 660 | 679 | 659 | 675 | 6,700 | 675 |
| 2024-11-13 | 672 | 672 | 656 | 660 | 8,200 | 660 |
| 2024-11-12 | 675 | 690 | 669 | 669 | 6,800 | 669 |
| 2024-11-11 | 673 | 700 | 673 | 679 | 6,500 | 679 |
| 2024-11-08 | 682 | 682 | 672 | 673 | 3,600 | 673 |
| 2024-11-07 | 670 | 688 | 666 | 676 | 9,800 | 676 |
| 2024-11-06 | 679 | 681 | 668 | 670 | 5,800 | 670 |
| 2024-11-05 | 712 | 716 | 661 | 671 | 27,800 | 671 |
| 2024-11-01 | 705 | 725 | 697 | 705 | 26,600 | 705 |
| 2024-10-31 | 690 | 743 | 690 | 712 | 68,700 | 712 |
| 2024-10-30 | 699 | 769 | 679 | 689 | 134,200 | 689 |
| 2024-10-29 | 706 | 728 | 692 | 695 | 114,700 | 695 |
| 2024-10-28 | 724 | 731 | 682 | 696 | 135,800 | 696 |
| 2024-10-25 | 759 | 789 | 708 | 724 | 323,400 | 724 |
| 2024-10-24 | 771 | 829 | 704 | 732 | 962,700 | 732 |
| 2024-10-23 | 653 | 756 | 653 | 756 | 493,200 | 756 |
| 2024-10-22 | 659 | 661 | 653 | 656 | 4,800 | 656 |
| 2024-10-21 | 660 | 661 | 660 | 661 | 300 | 661 |
| 2024-10-18 | 658 | 664 | 654 | 664 | 3,300 | 664 |
| 2024-10-17 | 650 | 650 | 646 | 646 | 500 | 646 |
| 2024-10-16 | 652 | 652 | 652 | 652 | 1,300 | 652 |
| 2024-10-15 | 652 | 662 | 651 | 662 | 1,000 | 662 |
| 2024-10-11 | - | - | - | 662 | - | 662 |
| 2024-10-10 | 659 | 662 | 659 | 662 | 200 | 662 |
| 2024-10-09 | 659 | 661 | 654 | 654 | 800 | 654 |
| 2024-10-08 | 661 | 669 | 659 | 659 | 10,200 | 659 |
| 2024-10-07 | 664 | 669 | 660 | 669 | 4,100 | 669 |
| 2024-10-04 | 661 | 669 | 661 | 662 | 2,800 | 662 |
| 2024-10-03 | - | - | - | 661 | - | 661 |
| 2024-10-02 | 659 | 669 | 659 | 661 | 300 | 661 |
| 2024-10-01 | 666 | 666 | 664 | 665 | 800 | 665 |
| 2024-09-30 | 658 | 666 | 658 | 666 | 500 | 666 |
| 2024-09-27 | 658 | 668 | 658 | 668 | 400 | 668 |
| 2024-09-26 | 665 | 674 | 653 | 674 | 3,400 | 674 |
| 2024-09-25 | - | - | - | 665 | - | 665 |
| 2024-09-24 | 668 | 669 | 665 | 665 | 500 | 665 |
| 2024-09-20 | - | - | - | 664 | - | 664 |
| 2024-09-19 | 672 | 674 | 664 | 664 | 2,000 | 664 |
| 2024-09-18 | 658 | 675 | 658 | 675 | 6,800 | 675 |
| 2024-09-17 | 654 | 678 | 654 | 678 | 5,300 | 678 |
| 2024-09-13 | 674 | 675 | 666 | 674 | 500 | 674 |
| 2024-09-12 | 667 | 675 | 666 | 675 | 2,500 | 675 |
| 2024-09-11 | 657 | 666 | 657 | 666 | 500 | 666 |
| 2024-09-10 | 654 | 667 | 649 | 667 | 800 | 667 |
| 2024-09-09 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2024-09-06 | 673 | 674 | 657 | 657 | 1,400 | 657 |
| 2024-09-05 | 665 | 670 | 655 | 655 | 4,600 | 655 |
| 2024-09-04 | 666 | 668 | 654 | 668 | 800 | 668 |
| 2024-09-03 | 656 | 668 | 656 | 668 | 3,600 | 668 |
| 2024-09-02 | 665 | 669 | 655 | 660 | 6,100 | 660 |
| 2024-08-30 | 652 | 667 | 649 | 667 | 4,200 | 667 |
| 2024-08-29 | 659 | 662 | 654 | 662 | 4,300 | 662 |
| 2024-08-28 | 659 | 659 | 658 | 659 | 1,800 | 659 |
| 2024-08-27 | 658 | 658 | 658 | 658 | 200 | 658 |
| 2024-08-26 | 638 | 659 | 638 | 659 | 4,200 | 659 |
| 2024-08-23 | 661 | 691 | 646 | 646 | 42,200 | 646 |
| 2024-08-22 | 632 | 640 | 628 | 631 | 900 | 631 |
| 2024-08-21 | 634 | 640 | 632 | 632 | 400 | 632 |
| 2024-08-20 | 631 | 641 | 631 | 641 | 800 | 641 |
| 2024-08-19 | 628 | 643 | 628 | 630 | 6,100 | 630 |
| 2024-08-16 | 629 | 635 | 625 | 633 | 1,000 | 633 |
| 2024-08-15 | 630 | 634 | 628 | 634 | 1,600 | 634 |
| 2024-08-14 | 627 | 634 | 627 | 633 | 1,700 | 633 |
| 2024-08-13 | 635 | 635 | 625 | 625 | 400 | 625 |
| 2024-08-09 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2024-08-08 | 613 | 636 | 613 | 635 | 3,700 | 635 |
| 2024-08-07 | 608 | 635 | 608 | 630 | 9,900 | 630 |
| 2024-08-06 | 625 | 637 | 614 | 614 | 16,200 | 614 |
| 2024-08-05 | 648 | 650 | 607 | 607 | 16,600 | 607 |
| 2024-08-02 | 667 | 668 | 654 | 660 | 4,800 | 660 |
| 2024-08-01 | 669 | 682 | 669 | 670 | 4,600 | 670 |
| 2024-07-31 | 669 | 674 | 668 | 671 | 500 | 671 |
| 2024-07-30 | 669 | 680 | 669 | 679 | 700 | 679 |
| 2024-07-29 | - | - | - | 673 | - | 673 |
| 2024-07-26 | 672 | 678 | 671 | 673 | 900 | 673 |
| 2024-07-25 | 669 | 669 | 668 | 669 | 500 | 669 |
| 2024-07-24 | 669 | 669 | 669 | 669 | 300 | 669 |
| 2024-07-23 | 667 | 674 | 667 | 674 | 200 | 674 |
| 2024-07-22 | 670 | 674 | 668 | 674 | 1,000 | 674 |
| 2024-07-19 | 670 | 674 | 670 | 674 | 400 | 674 |
| 2024-07-18 | 672 | 672 | 669 | 672 | 1,300 | 672 |
| 2024-07-17 | 671 | 683 | 669 | 674 | 8,900 | 674 |
| 2024-07-16 | 667 | 673 | 667 | 672 | 1,800 | 672 |
| 2024-07-12 | 662 | 665 | 662 | 665 | 400 | 665 |
| 2024-07-11 | 661 | 665 | 661 | 662 | 2,100 | 662 |
| 2024-07-10 | 670 | 681 | 662 | 662 | 10,000 | 662 |
| 2024-07-09 | 662 | 664 | 662 | 664 | 600 | 664 |
| 2024-07-08 | 669 | 669 | 669 | 669 | 400 | 669 |
| 2024-07-05 | 671 | 672 | 671 | 672 | 200 | 672 |
| 2024-07-04 | 667 | 671 | 667 | 671 | 900 | 671 |
| 2024-07-03 | 668 | 669 | 667 | 667 | 700 | 667 |
| 2024-07-02 | 670 | 675 | 667 | 667 | 400 | 667 |
| 2024-07-01 | 677 | 677 | 676 | 676 | 300 | 676 |
| 2024-06-28 | 673 | 676 | 670 | 674 | 4,100 | 674 |
| 2024-06-27 | 675 | 675 | 669 | 669 | 2,500 | 669 |
| 2024-06-26 | 672 | 675 | 672 | 675 | 3,000 | 675 |
| 2024-06-25 | - | - | - | 680 | - | 680 |
| 2024-06-24 | 683 | 684 | 675 | 680 | 14,300 | 680 |
| 2024-06-21 | 667 | 668 | 663 | 668 | 2,500 | 668 |
| 2024-06-20 | 668 | 670 | 667 | 667 | 3,800 | 667 |
| 2024-06-19 | 665 | 666 | 665 | 666 | 1,000 | 666 |
| 2024-06-18 | 674 | 674 | 663 | 664 | 1,400 | 664 |
| 2024-06-17 | 678 | 678 | 652 | 674 | 2,300 | 674 |
| 2024-06-14 | 650 | 686 | 643 | 686 | 4,400 | 686 |
| 2024-06-13 | - | - | - | 645 | - | 645 |
| 2024-06-12 | 650 | 650 | 645 | 645 | 1,400 | 645 |
| 2024-06-11 | 650 | 650 | 647 | 650 | 2,600 | 650 |
| 2024-06-10 | 644 | 650 | 643 | 650 | 800 | 650 |
| 2024-06-07 | 643 | 653 | 643 | 644 | 1,100 | 644 |
| 2024-06-06 | 655 | 655 | 643 | 643 | 2,500 | 643 |
| 2024-06-05 | 657 | 657 | 654 | 654 | 700 | 654 |
| 2024-06-04 | 655 | 655 | 654 | 654 | 1,700 | 654 |
| 2024-06-03 | 656 | 656 | 656 | 656 | 400 | 656 |
| 2024-05-31 | 654 | 660 | 654 | 656 | 2,500 | 656 |
| 2024-05-30 | 654 | 654 | 654 | 654 | 600 | 654 |
| 2024-05-29 | 653 | 657 | 653 | 655 | 2,600 | 655 |
| 2024-05-28 | 650 | 657 | 650 | 652 | 4,400 | 652 |
| 2024-05-27 | 652 | 652 | 651 | 651 | 5,500 | 651 |
| 2024-05-24 | 655 | 655 | 652 | 654 | 5,500 | 654 |
| 2024-05-23 | - | - | - | 665 | - | 665 |
| 2024-05-22 | 655 | 665 | 655 | 665 | 700 | 665 |
| 2024-05-21 | 655 | 658 | 654 | 655 | 1,400 | 655 |
| 2024-05-20 | 656 | 660 | 655 | 655 | 800 | 655 |
| 2024-05-17 | 653 | 654 | 653 | 653 | 1,600 | 653 |
| 2024-05-16 | 663 | 663 | 652 | 654 | 3,300 | 654 |
| 2024-05-15 | 665 | 668 | 662 | 662 | 1,900 | 662 |
| 2024-05-14 | 660 | 665 | 658 | 665 | 2,400 | 665 |
| 2024-05-13 | 665 | 670 | 665 | 670 | 300 | 670 |
| 2024-05-10 | 665 | 665 | 665 | 665 | 400 | 665 |
| 2024-05-09 | 674 | 674 | 664 | 664 | 1,500 | 664 |
| 2024-05-08 | 664 | 675 | 664 | 675 | 1,100 | 675 |
| 2024-05-07 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2024-05-02 | 670 | 670 | 669 | 670 | 800 | 670 |
| 2024-05-01 | 674 | 674 | 670 | 670 | 700 | 670 |
| 2024-04-30 | 672 | 672 | 671 | 671 | 1,000 | 671 |
| 2024-04-26 | 675 | 675 | 670 | 670 | 600 | 670 |
| 2024-04-25 | 665 | 673 | 665 | 673 | 2,700 | 673 |
| 2024-04-24 | 672 | 672 | 668 | 669 | 1,200 | 669 |
| 2024-04-23 | 666 | 672 | 666 | 672 | 300 | 672 |
| 2024-04-22 | 666 | 670 | 666 | 670 | 300 | 670 |
| 2024-04-19 | 671 | 671 | 656 | 656 | 5,700 | 656 |
| 2024-04-18 | 667 | 671 | 667 | 667 | 2,600 | 667 |
| 2024-04-17 | 667 | 693 | 667 | 671 | 11,000 | 671 |
| 2024-04-16 | 678 | 678 | 671 | 671 | 200 | 671 |
| 2024-04-15 | 667 | 685 | 667 | 682 | 900 | 682 |
| 2024-04-12 | 673 | 673 | 663 | 668 | 4,500 | 668 |
| 2024-04-11 | 674 | 675 | 673 | 673 | 1,700 | 673 |
| 2024-04-10 | 678 | 678 | 674 | 674 | 900 | 674 |
| 2024-04-09 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2024-04-08 | 673 | 676 | 673 | 674 | 700 | 674 |
| 2024-04-05 | 672 | 679 | 670 | 679 | 400 | 679 |
| 2024-04-04 | 680 | 680 | 672 | 672 | 600 | 672 |
| 2024-04-03 | 680 | 681 | 678 | 681 | 2,000 | 681 |
| 2024-04-02 | 680 | 682 | 678 | 680 | 3,000 | 680 |
| 2024-04-01 | 681 | 687 | 678 | 679 | 1,100 | 679 |
| 2024-03-29 | 678 | 687 | 675 | 687 | 3,700 | 687 |
| 2024-03-28 | 677 | 681 | 677 | 681 | 800 | 681 |
| 2024-03-27 | 684 | 688 | 679 | 679 | 10,300 | 679 |
| 2024-03-26 | 689 | 689 | 681 | 684 | 1,600 | 684 |
| 2024-03-25 | 675 | 689 | 672 | 689 | 1,600 | 689 |
| 2024-03-22 | 680 | 680 | 672 | 672 | 1,000 | 672 |
| 2024-03-21 | 681 | 681 | 673 | 673 | 400 | 673 |
| 2024-03-19 | 669 | 693 | 661 | 672 | 16,400 | 672 |
| 2024-03-18 | 669 | 669 | 664 | 668 | 2,000 | 668 |
| 2024-03-15 | 665 | 674 | 659 | 662 | 6,900 | 662 |
| 2024-03-14 | 675 | 681 | 670 | 670 | 5,100 | 670 |
| 2024-03-13 | 672 | 672 | 667 | 667 | 4,800 | 667 |
| 2024-03-12 | 687 | 687 | 675 | 675 | 2,600 | 675 |
| 2024-03-11 | 682 | 682 | 680 | 680 | 1,700 | 680 |
| 2024-03-08 | 680 | 683 | 680 | 682 | 2,700 | 682 |
| 2024-03-07 | 691 | 695 | 682 | 692 | 3,800 | 692 |
| 2024-03-06 | 684 | 687 | 678 | 681 | 1,500 | 681 |
| 2024-03-05 | 685 | 687 | 680 | 684 | 4,300 | 684 |
| 2024-03-04 | 691 | 691 | 685 | 685 | 1,900 | 685 |
| 2024-03-01 | 696 | 696 | 685 | 691 | 3,700 | 691 |
| 2024-02-29 | 687 | 690 | 687 | 687 | 1,000 | 687 |
| 2024-02-28 | 700 | 700 | 689 | 695 | 5,900 | 695 |
| 2024-02-27 | 682 | 695 | 682 | 695 | 2,600 | 695 |
| 2024-02-26 | 684 | 686 | 681 | 682 | 6,100 | 682 |
| 2024-02-22 | 689 | 697 | 685 | 686 | 6,400 | 686 |
| 2024-02-21 | 700 | 705 | 689 | 689 | 12,700 | 689 |
| 2024-02-20 | 698 | 698 | 690 | 697 | 6,400 | 697 |
| 2024-02-19 | 700 | 700 | 684 | 688 | 7,300 | 688 |
| 2024-02-16 | 685 | 694 | 680 | 684 | 1,000 | 684 |
| 2024-02-15 | 676 | 690 | 674 | 690 | 2,200 | 690 |
| 2024-02-14 | 678 | 696 | 678 | 678 | 2,000 | 678 |
| 2024-02-13 | 692 | 697 | 677 | 684 | 3,600 | 684 |
| 2024-02-09 | 681 | 694 | 681 | 694 | 1,300 | 694 |
| 2024-02-08 | 678 | 690 | 678 | 688 | 2,200 | 688 |
| 2024-02-07 | 679 | 681 | 675 | 678 | 15,500 | 678 |
| 2024-02-06 | 685 | 685 | 678 | 679 | 3,800 | 679 |
| 2024-02-05 | 683 | 685 | 678 | 685 | 2,500 | 685 |
| 2024-02-02 | 680 | 688 | 680 | 683 | 1,800 | 683 |
| 2024-02-01 | 684 | 688 | 672 | 688 | 12,900 | 688 |
| 2024-01-31 | 690 | 693 | 690 | 693 | 300 | 693 |
| 2024-01-30 | 691 | 695 | 684 | 693 | 3,700 | 693 |
| 2024-01-29 | 691 | 691 | 691 | 691 | 200 | 691 |
| 2024-01-26 | 685 | 692 | 685 | 691 | 4,000 | 691 |
| 2024-01-25 | 685 | 691 | 684 | 690 | 5,600 | 690 |
| 2024-01-24 | 697 | 697 | 691 | 694 | 3,300 | 694 |
| 2024-01-23 | 698 | 698 | 696 | 698 | 1,800 | 698 |
| 2024-01-22 | 699 | 709 | 699 | 700 | 7,100 | 700 |
| 2024-01-19 | 695 | 700 | 695 | 698 | 1,300 | 698 |
| 2024-01-18 | 695 | 697 | 694 | 695 | 1,500 | 695 |
| 2024-01-17 | 696 | 701 | 695 | 695 | 1,100 | 695 |
| 2024-01-16 | 699 | 699 | 695 | 696 | 2,200 | 696 |
| 2024-01-15 | 700 | 704 | 698 | 699 | 1,600 | 699 |
| 2024-01-12 | 701 | 705 | 698 | 700 | 1,600 | 700 |
| 2024-01-11 | 703 | 704 | 699 | 701 | 1,800 | 701 |
| 2024-01-10 | 703 | 704 | 698 | 703 | 5,300 | 703 |
| 2024-01-09 | 701 | 707 | 699 | 700 | 5,200 | 700 |
| 2024-01-05 | 705 | 713 | 701 | 701 | 1,600 | 701 |
| 2024-01-04 | 700 | 715 | 700 | 710 | 3,000 | 710 |
分割・併合履歴 ： なし
