9852 CBグループマネジメント(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-12-27 | 368 | 369 | 368 | 369 | 4,000 | 1,845 |
| 2006-12-26 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2006-12-25 | 360 | 369 | 360 | 369 | 23,000 | 1,845 |
| 2006-12-22 | 358 | 359 | 358 | 359 | 11,000 | 1,795 |
| 2006-12-21 | 349 | 355 | 349 | 355 | 4,000 | 1,775 |
| 2006-12-20 | 354 | 354 | 354 | 354 | 7,000 | 1,770 |
| 2006-12-19 | 343 | 359 | 343 | 359 | 6,000 | 1,795 |
| 2006-12-18 | 340 | 342 | 340 | 342 | 3,000 | 1,710 |
| 2006-12-15 | 342 | 347 | 340 | 342 | 9,000 | 1,710 |
| 2006-12-11 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2006-12-08 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-12-05 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-12-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-11-29 | 337 | 337 | 337 | 337 | 14,000 | 1,685 |
| 2006-11-24 | 325 | 335 | 325 | 335 | 7,000 | 1,675 |
| 2006-11-22 | 355 | 355 | 355 | 355 | 10,000 | 1,775 |
| 2006-11-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2006-11-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-11-17 | 335 | 350 | 335 | 350 | 9,000 | 1,750 |
| 2006-11-16 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2006-11-15 | 349 | 350 | 349 | 350 | 5,000 | 1,750 |
| 2006-11-13 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 2006-11-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-11-08 | 355 | 358 | 355 | 355 | 3,000 | 1,775 |
| 2006-11-06 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2006-11-02 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2006-10-31 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-10-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-10-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-10-26 | 360 | 360 | 359 | 360 | 14,000 | 1,800 |
| 2006-10-25 | 355 | 360 | 355 | 360 | 9,000 | 1,800 |
| 2006-10-23 | 365 | 368 | 365 | 368 | 11,000 | 1,840 |
| 2006-10-20 | 365 | 365 | 355 | 355 | 3,000 | 1,775 |
| 2006-10-19 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2006-10-16 | 359 | 360 | 359 | 360 | 17,000 | 1,800 |
| 2006-10-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-10-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2006-10-04 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2006-10-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-10-02 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 2006-09-29 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2006-09-28 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2006-09-27 | 360 | 365 | 360 | 365 | 5,000 | 1,825 |
| 2006-09-26 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2006-09-25 | 364 | 365 | 364 | 364 | 4,000 | 1,820 |
| 2006-09-22 | 367 | 367 | 363 | 363 | 13,000 | 1,815 |
| 2006-09-21 | 360 | 363 | 360 | 363 | 2,000 | 1,815 |
| 2006-09-20 | 358 | 360 | 358 | 360 | 4,000 | 1,800 |
| 2006-09-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-09-14 | 370 | 370 | 356 | 356 | 5,000 | 1,780 |
| 2006-09-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-09-11 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2006-09-08 | 365 | 370 | 355 | 365 | 9,000 | 1,825 |
| 2006-09-07 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2006-09-06 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2006-09-05 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2006-09-04 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2006-09-01 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 2006-08-31 | 363 | 363 | 363 | 363 | 9,000 | 1,815 |
| 2006-08-29 | 360 | 361 | 360 | 361 | 4,000 | 1,805 |
| 2006-08-28 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2006-08-25 | 368 | 368 | 367 | 367 | 4,000 | 1,835 |
| 2006-08-24 | 362 | 370 | 362 | 370 | 6,000 | 1,850 |
| 2006-08-23 | 368 | 368 | 360 | 360 | 13,000 | 1,800 |
| 2006-08-22 | 368 | 368 | 367 | 367 | 4,000 | 1,835 |
| 2006-08-21 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2006-08-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-08-16 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 2006-08-15 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2006-08-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-08-10 | 370 | 370 | 370 | 370 | 10,000 | 1,850 |
| 2006-08-09 | 370 | 371 | 370 | 370 | 7,000 | 1,850 |
| 2006-08-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-08-07 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-08-04 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2006-08-02 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2006-08-01 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2006-07-31 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-07-25 | 366 | 370 | 365 | 370 | 13,000 | 1,850 |
| 2006-07-24 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2006-07-21 | 354 | 364 | 340 | 340 | 21,000 | 1,700 |
| 2006-07-20 | 343 | 348 | 343 | 348 | 2,000 | 1,740 |
| 2006-07-19 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2006-07-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2006-07-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-07-12 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2006-07-11 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2006-07-10 | 350 | 350 | 341 | 341 | 16,000 | 1,705 |
| 2006-07-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-07-05 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2006-07-04 | 363 | 364 | 354 | 354 | 4,000 | 1,770 |
| 2006-07-03 | 350 | 350 | 345 | 345 | 9,000 | 1,725 |
| 2006-06-30 | 365 | 365 | 365 | 365 | 23,000 | 1,825 |
| 2006-06-29 | 351 | 351 | 350 | 350 | 10,000 | 1,750 |
| 2006-06-23 | 375 | 380 | 370 | 370 | 20,000 | 1,850 |
| 2006-06-22 | 360 | 365 | 360 | 365 | 15,000 | 1,825 |
| 2006-06-20 | 365 | 365 | 352 | 362 | 11,000 | 1,810 |
| 2006-06-19 | 385 | 385 | 375 | 375 | 3,000 | 1,875 |
| 2006-06-16 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-06-15 | 360 | 371 | 360 | 370 | 3,000 | 1,850 |
| 2006-06-14 | 355 | 360 | 355 | 359 | 8,000 | 1,795 |
| 2006-06-13 | 378 | 378 | 370 | 370 | 4,000 | 1,850 |
| 2006-06-12 | 383 | 384 | 381 | 381 | 6,000 | 1,905 |
| 2006-06-09 | 403 | 403 | 391 | 391 | 3,000 | 1,955 |
| 2006-06-08 | 415 | 415 | 400 | 403 | 6,000 | 2,015 |
| 2006-06-07 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 2006-06-06 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2006-06-05 | 415 | 420 | 415 | 420 | 10,000 | 2,100 |
| 2006-06-02 | 405 | 415 | 405 | 405 | 15,000 | 2,025 |
| 2006-06-01 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 2006-05-31 | 410 | 415 | 409 | 415 | 5,000 | 2,075 |
| 2006-05-29 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2006-05-26 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2006-05-25 | 419 | 420 | 419 | 420 | 9,000 | 2,100 |
| 2006-05-24 | 415 | 420 | 415 | 420 | 4,000 | 2,100 |
| 2006-05-23 | 425 | 425 | 401 | 410 | 28,000 | 2,050 |
| 2006-05-22 | 400 | 400 | 385 | 385 | 7,000 | 1,925 |
| 2006-05-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-05-18 | 404 | 404 | 399 | 399 | 4,000 | 1,995 |
| 2006-05-17 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2006-05-16 | 400 | 405 | 400 | 404 | 20,000 | 2,020 |
| 2006-05-15 | 402 | 402 | 390 | 390 | 7,000 | 1,950 |
| 2006-05-12 | 399 | 403 | 399 | 403 | 4,000 | 2,015 |
| 2006-05-11 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2006-05-10 | 409 | 410 | 403 | 403 | 5,000 | 2,015 |
| 2006-05-09 | 404 | 410 | 404 | 410 | 6,000 | 2,050 |
| 2006-05-08 | 413 | 413 | 403 | 403 | 14,000 | 2,015 |
| 2006-05-02 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2006-05-01 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2006-04-28 | 416 | 416 | 413 | 413 | 2,000 | 2,065 |
| 2006-04-27 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 2006-04-26 | 408 | 408 | 400 | 400 | 23,000 | 2,000 |
| 2006-04-25 | 403 | 408 | 403 | 408 | 13,000 | 2,040 |
| 2006-04-24 | 423 | 423 | 423 | 423 | 3,000 | 2,115 |
| 2006-04-21 | 430 | 430 | 429 | 429 | 19,000 | 2,145 |
| 2006-04-20 | 418 | 435 | 417 | 435 | 10,000 | 2,175 |
| 2006-04-19 | 410 | 418 | 410 | 418 | 15,000 | 2,090 |
| 2006-04-18 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 2006-04-17 | 401 | 405 | 401 | 402 | 4,000 | 2,010 |
| 2006-04-14 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2006-04-13 | 405 | 425 | 405 | 410 | 9,000 | 2,050 |
| 2006-04-12 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-04-11 | 407 | 410 | 400 | 410 | 14,000 | 2,050 |
| 2006-04-10 | 403 | 415 | 403 | 415 | 7,000 | 2,075 |
| 2006-04-06 | 418 | 418 | 413 | 413 | 3,000 | 2,065 |
| 2006-04-04 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2006-04-03 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 2006-03-31 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2006-03-30 | 425 | 430 | 420 | 430 | 7,000 | 2,150 |
| 2006-03-29 | 420 | 420 | 415 | 420 | 10,000 | 2,100 |
| 2006-03-27 | 423 | 435 | 420 | 435 | 14,000 | 2,175 |
| 2006-03-24 | 409 | 420 | 409 | 420 | 17,000 | 2,100 |
| 2006-03-23 | 410 | 410 | 390 | 410 | 21,000 | 2,050 |
| 2006-03-22 | 408 | 412 | 408 | 410 | 13,000 | 2,050 |
| 2006-03-20 | 408 | 409 | 408 | 409 | 2,000 | 2,045 |
| 2006-03-17 | 414 | 414 | 411 | 411 | 4,000 | 2,055 |
| 2006-03-16 | 409 | 415 | 409 | 410 | 10,000 | 2,050 |
| 2006-03-15 | 405 | 405 | 403 | 403 | 3,000 | 2,015 |
| 2006-03-14 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2006-03-13 | 399 | 402 | 399 | 401 | 5,000 | 2,005 |
| 2006-03-10 | 388 | 389 | 388 | 389 | 2,000 | 1,945 |
| 2006-03-09 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2006-03-03 | 418 | 418 | 390 | 392 | 9,000 | 1,960 |
| 2006-03-02 | 427 | 435 | 417 | 417 | 12,000 | 2,085 |
| 2006-03-01 | 415 | 415 | 407 | 407 | 2,000 | 2,035 |
| 2006-02-28 | 413 | 413 | 410 | 410 | 5,000 | 2,050 |
| 2006-02-24 | 415 | 420 | 415 | 420 | 9,000 | 2,100 |
| 2006-02-23 | 435 | 436 | 435 | 436 | 9,000 | 2,180 |
| 2006-02-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2006-02-21 | 370 | 395 | 370 | 395 | 6,000 | 1,975 |
| 2006-02-20 | 400 | 400 | 399 | 399 | 2,000 | 1,995 |
| 2006-02-17 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2006-02-16 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2006-02-15 | 417 | 421 | 417 | 418 | 6,000 | 2,090 |
| 2006-02-14 | 417 | 417 | 410 | 411 | 9,000 | 2,055 |
| 2006-02-13 | 450 | 450 | 418 | 418 | 9,000 | 2,090 |
| 2006-02-10 | 450 | 450 | 449 | 449 | 10,000 | 2,245 |
| 2006-02-09 | 460 | 460 | 450 | 450 | 11,000 | 2,250 |
| 2006-02-08 | 455 | 459 | 455 | 455 | 8,000 | 2,275 |
| 2006-02-07 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2006-02-06 | 436 | 450 | 436 | 450 | 7,000 | 2,250 |
| 2006-02-03 | 445 | 445 | 435 | 435 | 5,000 | 2,175 |
| 2006-02-02 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2006-02-01 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2006-01-31 | 435 | 459 | 435 | 459 | 8,000 | 2,295 |
| 2006-01-30 | 448 | 450 | 445 | 450 | 8,000 | 2,250 |
| 2006-01-27 | 436 | 436 | 430 | 430 | 7,000 | 2,150 |
| 2006-01-26 | 440 | 440 | 435 | 435 | 15,000 | 2,175 |
| 2006-01-25 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 2006-01-24 | 435 | 439 | 435 | 435 | 13,000 | 2,175 |
| 2006-01-23 | 432 | 437 | 432 | 435 | 11,000 | 2,175 |
| 2006-01-20 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2006-01-19 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-01-18 | 434 | 434 | 400 | 410 | 27,000 | 2,050 |
| 2006-01-17 | 458 | 458 | 450 | 454 | 8,000 | 2,270 |
| 2006-01-16 | 467 | 470 | 460 | 460 | 10,000 | 2,300 |
| 2006-01-13 | 460 | 460 | 441 | 452 | 8,000 | 2,260 |
| 2006-01-11 | 492 | 492 | 482 | 482 | 6,000 | 2,410 |
| 2006-01-10 | 475 | 494 | 470 | 494 | 25,000 | 2,470 |
| 2006-01-06 | 450 | 482 | 450 | 475 | 12,000 | 2,375 |
| 2006-01-05 | 447 | 447 | 442 | 447 | 5,000 | 2,235 |
| 2006-01-04 | 446 | 446 | 441 | 441 | 5,000 | 2,205 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
