4378 (株)CINC の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,061 | 2,063 | 1,997 | 2,007 | 39,800 | 2,007 |
| 2021-12-29 | 2,092 | 2,137 | 2,050 | 2,066 | 42,400 | 2,066 |
| 2021-12-28 | 2,075 | 2,109 | 2,000 | 2,068 | 63,800 | 2,068 |
| 2021-12-27 | 2,133 | 2,133 | 2,050 | 2,065 | 49,200 | 2,065 |
| 2021-12-24 | 2,175 | 2,180 | 2,077 | 2,093 | 58,600 | 2,093 |
| 2021-12-23 | 2,187 | 2,205 | 2,135 | 2,174 | 44,400 | 2,174 |
| 2021-12-22 | 2,126 | 2,223 | 2,125 | 2,203 | 28,600 | 2,203 |
| 2021-12-21 | 2,156 | 2,180 | 2,081 | 2,115 | 33,100 | 2,115 |
| 2021-12-20 | 2,158 | 2,187 | 2,090 | 2,121 | 54,800 | 2,121 |
| 2021-12-17 | 2,160 | 2,220 | 2,132 | 2,180 | 86,700 | 2,180 |
| 2021-12-16 | 2,402 | 2,430 | 2,250 | 2,264 | 75,400 | 2,264 |
| 2021-12-15 | 2,241 | 2,424 | 2,237 | 2,352 | 143,100 | 2,352 |
| 2021-12-14 | 2,298 | 2,314 | 2,196 | 2,237 | 127,600 | 2,237 |
| 2021-12-13 | 2,657 | 2,688 | 2,252 | 2,299 | 363,400 | 2,299 |
| 2021-12-10 | 2,790 | 2,874 | 2,660 | 2,660 | 545,700 | 2,660 |
| 2021-12-09 | 3,215 | 3,450 | 3,215 | 3,360 | 246,200 | 3,360 |
| 2021-12-08 | 3,200 | 3,220 | 3,000 | 3,145 | 193,100 | 3,145 |
| 2021-12-07 | 2,600 | 3,020 | 2,581 | 3,020 | 116,400 | 3,020 |
| 2021-12-06 | 2,690 | 2,704 | 2,520 | 2,520 | 65,900 | 2,520 |
| 2021-12-03 | 2,695 | 2,783 | 2,620 | 2,696 | 59,700 | 2,696 |
| 2021-12-02 | 2,829 | 2,887 | 2,585 | 2,626 | 115,900 | 2,626 |
| 2021-12-01 | 2,844 | 2,975 | 2,670 | 2,929 | 87,000 | 2,929 |
| 2021-11-30 | 3,050 | 3,115 | 2,830 | 2,844 | 111,400 | 2,844 |
| 2021-11-29 | 3,110 | 3,195 | 2,992 | 3,000 | 65,600 | 3,000 |
| 2021-11-26 | 3,280 | 3,325 | 3,110 | 3,235 | 57,900 | 3,235 |
| 2021-11-25 | 3,245 | 3,375 | 3,110 | 3,255 | 77,300 | 3,255 |
| 2021-11-24 | 3,340 | 3,350 | 3,065 | 3,180 | 127,300 | 3,180 |
| 2021-11-22 | 3,470 | 3,470 | 3,315 | 3,365 | 60,500 | 3,365 |
| 2021-11-19 | 3,500 | 3,610 | 3,270 | 3,405 | 173,800 | 3,405 |
| 2021-11-18 | 3,250 | 3,485 | 3,215 | 3,465 | 182,000 | 3,465 |
| 2021-11-17 | 3,085 | 3,330 | 2,990 | 3,250 | 173,700 | 3,250 |
| 2021-11-16 | 3,185 | 3,245 | 2,980 | 3,015 | 191,800 | 3,015 |
| 2021-11-15 | 2,942 | 3,355 | 2,920 | 3,190 | 254,000 | 3,190 |
| 2021-11-12 | 2,870 | 2,932 | 2,823 | 2,892 | 104,300 | 2,892 |
| 2021-11-11 | 3,045 | 3,060 | 2,800 | 2,822 | 336,700 | 2,822 |
| 2021-11-10 | 3,200 | 3,235 | 3,115 | 3,115 | 124,900 | 3,115 |
| 2021-11-09 | 3,360 | 3,395 | 3,175 | 3,185 | 191,800 | 3,185 |
| 2021-11-08 | 3,175 | 3,500 | 3,175 | 3,330 | 377,400 | 3,330 |
| 2021-11-05 | 3,290 | 3,385 | 3,140 | 3,145 | 240,400 | 3,145 |
| 2021-11-04 | 3,245 | 3,385 | 3,115 | 3,320 | 348,000 | 3,320 |
| 2021-11-02 | 3,295 | 3,325 | 3,195 | 3,195 | 245,800 | 3,195 |
| 2021-11-01 | 3,480 | 3,520 | 3,200 | 3,205 | 506,300 | 3,205 |
| 2021-10-29 | 3,800 | 3,995 | 3,180 | 3,425 | 1,587,000 | 3,425 |
| 2021-10-28 | 3,680 | 3,920 | 3,525 | 3,850 | 1,029,300 | 3,850 |
| 2021-10-27 | 3,900 | 4,120 | 3,675 | 3,700 | 1,681,100 | 3,700 |
| 2021-10-26 | 3,950 | 4,065 | 3,640 | 3,830 | 3,897,500 | 3,830 |
分割・併合履歴 ： なし
