9852 CBグループマネジメント(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1994-12-28 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 5,500 |
| 1994-12-27 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1994-12-22 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1994-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1994-12-19 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1994-12-16 | 1,110 | 1,110 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1994-12-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1994-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1994-12-13 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 5,550 |
| 1994-12-12 | 1,110 | 1,110 | 1,080 | 1,090 | 7,000 | 5,450 |
| 1994-12-09 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1994-12-08 | 1,320 | 1,330 | 1,310 | 1,310 | 6,000 | 6,550 |
| 1994-12-07 | 1,300 | 1,350 | 1,300 | 1,300 | 42,000 | 6,500 |
| 1994-12-06 | 1,150 | 1,220 | 1,140 | 1,210 | 33,000 | 6,050 |
| 1994-12-05 | 1,140 | 1,140 | 1,110 | 1,130 | 15,000 | 5,650 |
| 1994-12-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1994-12-01 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1994-11-30 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 5,550 |
| 1994-11-29 | 1,180 | 1,180 | 1,110 | 1,110 | 7,000 | 5,550 |
| 1994-11-28 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1994-11-25 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1994-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1994-11-22 | 1,230 | 1,290 | 1,210 | 1,290 | 17,000 | 6,450 |
| 1994-11-21 | 1,080 | 1,210 | 1,030 | 1,210 | 19,000 | 6,050 |
| 1994-11-18 | 1,150 | 1,150 | 1,070 | 1,080 | 8,000 | 5,400 |
| 1994-11-16 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 6,050 |
| 1994-11-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1994-11-11 | 1,360 | 1,360 | 1,270 | 1,360 | 7,000 | 6,800 |
| 1994-11-10 | 1,430 | 1,450 | 1,430 | 1,440 | 6,000 | 7,200 |
| 1994-11-09 | 1,330 | 1,440 | 1,330 | 1,430 | 9,000 | 7,150 |
| 1994-11-08 | 1,450 | 1,450 | 1,330 | 1,330 | 9,000 | 6,650 |
| 1994-11-07 | 1,400 | 1,530 | 1,390 | 1,430 | 57,000 | 7,150 |
| 1994-11-04 | 1,240 | 1,420 | 1,220 | 1,380 | 98,000 | 6,900 |
| 1994-11-02 | 1,220 | 1,220 | 1,220 | 1,220 | 24,000 | 6,100 |
| 1994-11-01 | 931 | 1,000 | 931 | 1,000 | 16,000 | 5,000 |
| 1994-10-31 | 899 | 920 | 899 | 920 | 9,000 | 4,600 |
| 1994-10-25 | 890 | 899 | 890 | 899 | 4,000 | 4,495 |
| 1994-10-24 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1994-10-20 | 882 | 882 | 882 | 882 | 2,000 | 4,410 |
| 1994-10-18 | 900 | 900 | 892 | 892 | 4,000 | 4,460 |
| 1994-10-17 | 890 | 890 | 880 | 880 | 2,000 | 4,400 |
| 1994-10-14 | 854 | 854 | 854 | 854 | 3,000 | 4,270 |
| 1994-10-12 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1994-10-11 | 861 | 861 | 861 | 861 | 1,000 | 4,305 |
| 1994-10-05 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1994-10-04 | 820 | 850 | 820 | 850 | 2,000 | 4,250 |
| 1994-10-03 | 810 | 820 | 810 | 820 | 2,000 | 4,100 |
| 1994-09-30 | 782 | 782 | 782 | 782 | 4,000 | 3,910 |
| 1994-09-27 | 782 | 782 | 782 | 782 | 3,000 | 3,910 |
| 1994-09-22 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1994-09-21 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1994-09-20 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1994-09-16 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1994-09-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1994-09-12 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1994-09-09 | 861 | 861 | 830 | 830 | 3,000 | 4,150 |
| 1994-09-08 | 801 | 801 | 801 | 801 | 2,000 | 4,005 |
| 1994-09-05 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 1994-08-26 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1994-08-25 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-08-04 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1994-07-25 | 1,010 | 1,010 | 976 | 976 | 6,000 | 4,880 |
| 1994-07-20 | 990 | 990 | 990 | 990 | 50,000 | 4,950 |
| 1994-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1994-07-06 | 1,120 | 1,200 | 1,120 | 1,180 | 15,000 | 5,900 |
| 1994-07-05 | 1,020 | 1,090 | 1,020 | 1,090 | 10,000 | 5,450 |
| 1994-07-01 | 990 | 1,020 | 990 | 1,020 | 6,000 | 5,100 |
| 1994-06-30 | 980 | 993 | 980 | 993 | 3,000 | 4,965 |
| 1994-06-29 | 985 | 995 | 985 | 995 | 2,000 | 4,975 |
| 1994-06-28 | 875 | 975 | 875 | 975 | 8,000 | 4,875 |
| 1994-06-27 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1994-06-24 | 805 | 875 | 805 | 875 | 9,000 | 4,375 |
| 1994-06-23 | 799 | 800 | 799 | 800 | 3,000 | 4,000 |
| 1994-06-20 | 750 | 780 | 750 | 780 | 4,000 | 3,900 |
| 1994-06-16 | 750 | 760 | 750 | 750 | 10,000 | 3,750 |
| 1994-06-13 | 749 | 749 | 680 | 680 | 5,000 | 3,400 |
| 1994-06-10 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 1994-06-08 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1994-06-03 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1994-06-02 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1994-05-25 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1994-05-19 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1994-05-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-04-25 | 730 | 758 | 730 | 758 | 4,000 | 3,790 |
| 1994-04-22 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-04-15 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-03-25 | 740 | 760 | 740 | 760 | 3,000 | 3,800 |
| 1994-02-25 | 700 | 720 | 700 | 720 | 3,000 | 3,600 |
| 1994-01-25 | 670 | 700 | 670 | 700 | 6,000 | 3,500 |
| 1994-01-12 | 672 | 672 | 672 | 672 | 43,000 | 3,360 |
| 1994-01-10 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
