9852 CBグループマネジメント(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-12-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-12-22 | 210 | 211 | 210 | 210 | 9,000 | 1,050 |
| 1997-12-19 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1997-12-18 | 260 | 260 | 200 | 200 | 8,000 | 1,000 |
| 1997-12-17 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1997-12-15 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 1997-12-09 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-11-25 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1997-11-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-11-10 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1997-10-24 | 480 | 480 | 470 | 470 | 5,000 | 2,350 |
| 1997-10-23 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1997-10-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-09-30 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-09-29 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1997-09-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1997-08-26 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-08-25 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1997-08-06 | 550 | 550 | 530 | 530 | 2,000 | 2,650 |
| 1997-07-25 | 535 | 535 | 530 | 530 | 6,000 | 2,650 |
| 1997-07-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-06-30 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-06-27 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1997-06-25 | 521 | 521 | 510 | 510 | 6,000 | 2,550 |
| 1997-06-24 | 502 | 502 | 500 | 500 | 6,000 | 2,500 |
| 1997-06-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-06-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-06-05 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-06-02 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 1997-05-29 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1997-05-20 | 506 | 506 | 500 | 500 | 2,000 | 2,500 |
| 1997-05-06 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1997-05-02 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1997-04-25 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1997-04-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1997-04-21 | 518 | 518 | 518 | 518 | 3,000 | 2,590 |
| 1997-04-18 | 489 | 489 | 489 | 489 | 5,000 | 2,445 |
| 1997-04-15 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-03-25 | 560 | 565 | 560 | 565 | 6,000 | 2,825 |
| 1997-03-24 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1997-03-21 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1997-03-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-03-03 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1997-02-25 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-02-18 | 720 | 720 | 710 | 710 | 4,000 | 3,550 |
| 1997-02-12 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1997-01-24 | 710 | 710 | 700 | 700 | 5,000 | 3,500 |
| 1997-01-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-01-13 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-01-10 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-01-09 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-01-08 | 755 | 755 | 740 | 740 | 2,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
