4378 (株)CINC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	698	706	698	706	4,600	706
2023-12-28	698	703	697	698	1,000	698
2023-12-27	701	709	698	698	7,100	698
2023-12-26	700	715	698	701	16,400	701
2023-12-25	699	701	693	693	3,500	693
2023-12-22	707	710	701	701	3,600	701
2023-12-21	705	708	698	707	5,600	707
2023-12-20	701	708	697	706	4,400	706
2023-12-19	699	704	699	704	3,000	704
2023-12-18	708	709	698	701	3,700	701
2023-12-15	704	709	695	706	4,400	706
2023-12-14	703	711	703	704	3,600	704
2023-12-13	705	710	699	701	6,000	701
2023-12-12	711	722	699	705	7,500	705
2023-12-11	695	725	695	715	17,000	715
2023-12-08	726	730	720	720	4,200	720
2023-12-07	735	735	722	731	3,600	731
2023-12-06	725	734	724	731	4,800	731
2023-12-05	720	731	720	725	3,700	725
2023-12-04	730	734	720	726	2,700	726
2023-12-01	744	744	731	731	4,000	731
2023-11-30	738	744	735	744	4,600	744
2023-11-29	749	750	737	737	15,600	737
2023-11-28	780	784	737	760	104,100	760
2023-11-27	712	728	695	728	5,200	728
2023-11-24	703	707	703	704	1,600	704
2023-11-22	701	711	701	702	1,500	702
2023-11-21	707	713	705	711	1,800	711
2023-11-20	718	718	704	711	600	711
2023-11-17	701	708	701	705	1,100	705
2023-11-16	700	707	700	701	4,300	701
2023-11-15	715	715	705	705	2,800	705
2023-11-14	710	710	710	710	2,200	710
2023-11-13	714	717	713	713	900	713
2023-11-10	718	730	715	715	1,400	715
2023-11-09	713	720	706	717	1,300	717
2023-11-08	720	724	710	720	600	720
2023-11-07	714	733	714	720	5,800	720
2023-11-06	730	730	714	714	1,200	714
2023-11-02	709	717	709	717	2,500	717
2023-11-01	711	718	709	709	2,800	709
2023-10-31	718	719	701	701	3,300	701
2023-10-30	725	725	717	717	1,100	717
2023-10-27	733	738	725	725	400	725
2023-10-26	738	738	717	733	1,100	733
2023-10-25	713	737	712	728	3,900	728
2023-10-24	719	727	712	713	3,700	713
2023-10-23	725	730	717	717	6,500	717
2023-10-20	733	733	725	725	2,100	725
2023-10-19	730	734	730	733	2,500	733
2023-10-18	730	754	723	729	4,600	729
2023-10-17	731	738	731	733	900	733
2023-10-16	750	750	731	731	2,000	731
2023-10-13	755	755	740	740	1,300	740
2023-10-12	750	755	745	755	1,500	755
2023-10-11	744	750	738	744	3,700	744
2023-10-10	745	757	742	744	4,800	744
2023-10-06	741	768	741	745	9,900	745
2023-10-05	743	743	731	733	1,600	733
2023-10-04	740	745	729	744	9,000	744
2023-10-03	758	759	751	751	3,900	751
2023-10-02	779	779	751	757	2,500	757
2023-09-29	777	781	755	758	3,300	758
2023-09-28	753	777	753	777	4,800	777
2023-09-27	746	770	743	768	5,300	768
2023-09-26	755	755	745	746	2,000	746
2023-09-25	748	751	745	745	1,600	745
2023-09-22	746	748	746	748	500	748
2023-09-21	761	761	744	746	1,600	746
2023-09-20	759	759	751	755	2,800	755
2023-09-19	760	764	753	762	4,900	762
2023-09-15	759	775	750	767	11,900	767
2023-09-14	750	810	742	759	55,700	759
2023-09-13	730	741	724	729	6,800	729
2023-09-12	727	730	722	723	10,000	723
2023-09-11	738	738	724	724	2,200	724
2023-09-08	734	734	728	730	1,400	730
2023-09-07	731	738	728	734	3,600	734
2023-09-06	737	742	729	730	4,000	730
2023-09-05	724	738	723	738	3,300	738
2023-09-04	732	735	726	728	2,700	728
2023-09-01	750	750	725	726	11,500	726
2023-08-31	755	756	747	749	3,900	749
2023-08-30	741	755	740	755	5,200	755
2023-08-29	747	750	725	741	4,300	741
2023-08-28	756	759	748	752	5,400	752
2023-08-25	735	764	735	741	9,800	741
2023-08-24	739	748	732	732	11,100	732
2023-08-23	714	739	714	724	6,100	724
2023-08-22	708	723	707	723	3,000	723
2023-08-21	704	730	704	707	4,100	707
2023-08-18	697	732	697	708	6,400	708
2023-08-17	693	708	692	705	6,800	705
2023-08-16	704	707	691	695	4,600	695
2023-08-15	710	710	690	704	14,700	704
2023-08-14	718	720	708	713	2,300	713
2023-08-10	706	718	703	718	15,000	718
2023-08-09	707	713	705	705	3,200	705
2023-08-08	717	717	705	710	3,700	710
2023-08-07	714	718	704	709	19,100	709
2023-08-04	723	738	716	719	6,000	719
2023-08-03	727	739	723	724	6,000	724
2023-08-02	737	737	725	729	16,300	729
2023-08-01	744	762	730	732	27,500	732
2023-07-31	739	765	736	744	24,900	744
2023-07-28	765	790	736	740	57,000	740
2023-07-27	778	809	765	775	60,500	775
2023-07-26	845	860	786	786	225,000	786
2023-07-25	918	1,012	875	875	1,966,600	875
2023-07-24	916	931	858	862	949,500	862
2023-07-21	781	781	781	781	18,500	781
2023-07-20	686	686	677	681	8,500	681
2023-07-19	685	691	678	680	9,000	680
2023-07-18	702	711	681	685	12,300	685
2023-07-14	730	730	701	710	7,000	710
2023-07-13	680	719	680	719	25,200	719
2023-07-12	691	691	681	682	8,200	682
2023-07-11	708	708	693	693	15,000	693
2023-07-10	718	718	701	708	15,900	708
2023-07-07	740	745	718	722	17,400	722
2023-07-06	757	757	736	737	9,200	737
2023-07-05	770	770	755	757	14,600	757
2023-07-04	774	774	770	770	4,100	770
2023-07-03	776	777	770	774	7,900	774
2023-06-30	780	782	774	775	3,500	775
2023-06-29	780	784	778	783	2,300	783
2023-06-28	775	785	775	776	4,000	776
2023-06-27	788	798	781	781	5,000	781
2023-06-26	810	817	787	793	8,300	793
2023-06-23	817	817	787	795	7,000	795
2023-06-22	791	823	791	802	12,200	802
2023-06-21	784	795	781	795	13,800	795
2023-06-20	780	783	773	782	10,200	782
2023-06-19	781	785	770	775	19,300	775
2023-06-16	778	794	776	780	11,800	780
2023-06-15	785	799	773	778	24,500	778
2023-06-14	799	815	773	784	66,300	784
2023-06-13	911	915	872	899	26,300	899
2023-06-12	872	910	871	903	13,200	903
2023-06-09	887	887	881	884	3,300	884
2023-06-08	891	891	871	872	6,000	872
2023-06-07	880	893	861	891	6,600	891
2023-06-06	892	893	877	878	4,100	878
2023-06-05	899	899	889	892	2,100	892
2023-06-02	881	891	881	884	3,900	884
2023-06-01	900	900	885	892	700	892
2023-05-31	883	893	883	893	2,000	893
2023-05-30	878	895	877	893	3,000	893
2023-05-29	899	906	891	902	2,000	902
2023-05-26	900	900	890	899	2,900	899
2023-05-25	873	890	873	889	3,400	889
2023-05-24	861	885	861	878	6,500	878
2023-05-23	877	889	873	884	6,400	884
2023-05-22	900	904	870	878	11,900	878
2023-05-19	908	920	900	903	4,100	903
2023-05-18	924	924	912	920	4,100	920
2023-05-17	927	931	922	925	4,000	925
2023-05-16	937	948	921	932	5,400	932
2023-05-15	954	954	941	941	1,800	941
2023-05-12	943	944	936	944	1,200	944
2023-05-11	940	946	920	946	1,900	946
2023-05-10	941	941	927	940	500	940
2023-05-09	935	949	935	941	1,500	941
2023-05-08	944	950	938	950	2,000	950
2023-05-02	941	948	923	932	2,800	932
2023-05-01	940	955	926	941	4,300	941
2023-04-28	964	964	926	933	3,000	933
2023-04-27	922	949	922	949	4,200	949
2023-04-26	926	950	926	937	5,600	937
2023-04-25	975	980	956	956	1,600	956
2023-04-24	988	990	973	987	1,300	987
2023-04-21	989	990	987	988	1,000	988
2023-04-20	986	990	973	989	2,400	989
2023-04-19	960	991	960	990	2,400	990
2023-04-18	977	986	960	975	2,100	975
2023-04-17	976	976	959	962	2,700	962
2023-04-14	992	992	976	990	4,600	990
2023-04-13	965	979	965	978	1,500	978
2023-04-12	948	973	948	973	3,100	973
2023-04-11	961	991	948	948	5,600	948
2023-04-10	968	968	937	946	3,600	946
2023-04-07	950	962	936	955	2,200	955
2023-04-06	926	950	923	950	4,800	950
2023-04-05	970	970	919	933	16,400	933
2023-04-04	948	999	947	971	32,300	971
2023-04-03	914	943	913	931	5,500	931
2023-03-31	914	914	906	914	1,900	914
2023-03-30	920	921	905	914	3,000	914
2023-03-29	887	917	887	917	2,300	917
2023-03-28	917	917	901	901	1,300	901
2023-03-27	910	915	896	913	6,100	913
2023-03-24	891	906	879	895	7,300	895
2023-03-23	893	899	884	888	2,500	888
2023-03-22	883	908	883	893	5,000	893
2023-03-20	900	909	881	881	9,800	881
2023-03-17	889	912	871	894	22,100	894
2023-03-16	911	917	869	874	41,600	874
2023-03-15	951	963	917	941	79,500	941
2023-03-14	1,079	1,099	1,062	1,063	30,300	1,063
2023-03-13	1,110	1,110	1,070	1,090	16,200	1,090
2023-03-10	1,069	1,094	1,046	1,094	9,100	1,094
2023-03-09	1,030	1,069	1,030	1,069	10,300	1,069
2023-03-08	1,037	1,040	1,027	1,040	2,600	1,040
2023-03-07	1,044	1,061	1,027	1,037	8,400	1,037
2023-03-06	1,043	1,068	1,041	1,054	6,600	1,054
2023-03-03	1,070	1,070	1,058	1,059	2,300	1,059
2023-03-02	1,039	1,077	1,038	1,062	9,000	1,062
2023-03-01	1,018	1,039	1,010	1,039	7,600	1,039
2023-02-28	1,017	1,017	1,008	1,010	7,000	1,010
2023-02-27	1,021	1,021	1,005	1,007	3,700	1,007
2023-02-24	1,006	1,010	998	1,001	4,300	1,001
2023-02-22	1,013	1,013	999	1,010	6,900	1,010
2023-02-21	1,026	1,026	1,010	1,017	14,300	1,017
2023-02-20	1,020	1,026	1,005	1,013	23,600	1,013
2023-02-17	1,026	1,036	1,009	1,029	5,200	1,029
2023-02-16	1,021	1,034	1,020	1,026	6,000	1,026
2023-02-15	1,034	1,034	985	1,021	28,300	1,021
2023-02-14	1,040	1,040	1,016	1,034	4,000	1,034
2023-02-13	1,041	1,044	1,013	1,044	11,400	1,044
2023-02-10	1,066	1,066	1,037	1,048	20,500	1,048
2023-02-09	1,059	1,068	1,048	1,065	3,700	1,065
2023-02-08	1,076	1,076	1,050	1,060	4,400	1,060
2023-02-07	1,112	1,113	1,060	1,085	26,800	1,085
2023-02-06	1,066	1,107	1,053	1,107	16,200	1,107
2023-02-03	1,059	1,070	1,045	1,062	7,900	1,062
2023-02-02	1,070	1,070	1,047	1,067	3,400	1,067
2023-02-01	1,055	1,070	1,045	1,070	5,100	1,070
2023-01-31	1,047	1,055	1,034	1,055	7,400	1,055
2023-01-30	1,070	1,070	1,041	1,055	12,700	1,055
2023-01-27	1,084	1,084	1,056	1,060	17,800	1,060
2023-01-26	1,084	1,100	1,064	1,076	9,700	1,076
2023-01-25	1,090	1,120	1,081	1,091	23,700	1,091
2023-01-24	1,110	1,110	1,080	1,091	11,200	1,091
2023-01-23	1,076	1,125	1,053	1,110	58,800	1,110
2023-01-20	1,021	1,064	1,016	1,063	8,000	1,063
2023-01-19	1,009	1,030	1,005	1,021	8,000	1,021
2023-01-18	1,003	1,028	1,001	1,028	4,900	1,028
2023-01-17	1,004	1,015	1,002	1,003	10,500	1,003
2023-01-16	1,000	1,010	997	999	8,500	999
2023-01-13	1,002	1,014	1,002	1,006	11,000	1,006
2023-01-12	1,035	1,035	1,003	1,011	7,900	1,011
2023-01-11	1,014	1,035	1,001	1,035	8,100	1,035
2023-01-10	998	1,019	998	1,019	6,400	1,019
2023-01-06	990	1,009	973	1,005	13,200	1,005
2023-01-05	1,000	1,012	991	998	12,900	998
2023-01-04	1,011	1,024	992	999	17,400	999

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31