9852 CBグループマネジメント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 263 | 280 | 263 | 280 | 22,000 | 1,400 |
| 2001-12-21 | 261 | 263 | 261 | 263 | 2,000 | 1,315 |
| 2001-12-20 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2001-12-19 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-12-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-12-05 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2001-12-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-11-29 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-11-28 | 265 | 265 | 260 | 260 | 6,000 | 1,300 |
| 2001-11-22 | 293 | 293 | 293 | 293 | 7,000 | 1,465 |
| 2001-11-21 | 284 | 297 | 284 | 297 | 3,000 | 1,485 |
| 2001-11-19 | 280 | 284 | 280 | 284 | 5,000 | 1,420 |
| 2001-11-06 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2001-11-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-11-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-11-01 | 261 | 261 | 258 | 258 | 7,000 | 1,290 |
| 2001-10-31 | 261 | 261 | 258 | 258 | 7,000 | 1,290 |
| 2001-10-25 | 284 | 284 | 277 | 277 | 8,000 | 1,385 |
| 2001-10-23 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2001-10-22 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2001-10-19 | 261 | 261 | 259 | 259 | 2,000 | 1,295 |
| 2001-10-18 | 259 | 260 | 259 | 260 | 8,000 | 1,300 |
| 2001-10-15 | 256 | 260 | 256 | 260 | 10,000 | 1,300 |
| 2001-10-11 | 256 | 256 | 256 | 256 | 6,000 | 1,280 |
| 2001-10-02 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2001-09-26 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-09-25 | 257 | 258 | 257 | 258 | 10,000 | 1,290 |
| 2001-09-21 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2001-09-13 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2001-09-12 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2001-09-10 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2001-09-04 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-08-31 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2001-08-28 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 2001-08-27 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2001-08-24 | 258 | 258 | 258 | 258 | 8,000 | 1,290 |
| 2001-08-23 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2001-08-16 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-08-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-08-13 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-08-08 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2001-08-07 | 258 | 258 | 258 | 258 | 5,000 | 1,290 |
| 2001-08-06 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2001-08-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-07-30 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2001-07-26 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2001-07-25 | 260 | 260 | 249 | 260 | 22,000 | 1,300 |
| 2001-07-24 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-07-23 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-07-16 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2001-07-13 | 231 | 231 | 230 | 231 | 6,000 | 1,155 |
| 2001-07-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-06-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-06-28 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-06-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-06-25 | 265 | 265 | 265 | 265 | 23,000 | 1,325 |
| 2001-06-22 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-06-20 | 236 | 240 | 235 | 240 | 3,000 | 1,200 |
| 2001-06-19 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-06-18 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2001-06-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-06-04 | 249 | 249 | 235 | 235 | 3,000 | 1,175 |
| 2001-05-28 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-05-25 | 269 | 269 | 269 | 269 | 9,000 | 1,345 |
| 2001-05-24 | 250 | 251 | 250 | 250 | 14,000 | 1,250 |
| 2001-05-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-05-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-05-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-05-08 | 225 | 225 | 216 | 216 | 5,000 | 1,080 |
| 2001-05-07 | 227 | 230 | 226 | 230 | 5,000 | 1,150 |
| 2001-05-02 | 225 | 226 | 225 | 226 | 3,000 | 1,130 |
| 2001-05-01 | 225 | 225 | 225 | 225 | 8,000 | 1,125 |
| 2001-04-27 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2001-04-26 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-04-25 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
| 2001-04-24 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2001-04-23 | 226 | 226 | 226 | 226 | 10,000 | 1,130 |
| 2001-04-18 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2001-04-13 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2001-04-11 | 225 | 225 | 224 | 224 | 3,000 | 1,120 |
| 2001-04-03 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2001-03-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-03-23 | 240 | 240 | 238 | 238 | 11,000 | 1,190 |
| 2001-03-22 | 220 | 230 | 220 | 230 | 5,000 | 1,150 |
| 2001-03-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-03-19 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-03-16 | 220 | 230 | 215 | 215 | 4,000 | 1,075 |
| 2001-03-08 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-03-07 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2001-03-01 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2001-02-23 | 240 | 245 | 240 | 245 | 9,000 | 1,225 |
| 2001-02-22 | 226 | 226 | 220 | 220 | 2,000 | 1,100 |
| 2001-02-19 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-02-13 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2001-02-08 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2001-02-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-02-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-01-25 | 249 | 249 | 249 | 249 | 11,000 | 1,245 |
| 2001-01-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-01-16 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2001-01-10 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
