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
1994-12-291,1101,1101,0901,0903,0005,450
1994-12-281,0701,1001,0701,1003,0005,500
1994-12-271,0801,0801,0701,0702,0005,350
1994-12-221,1501,1501,1301,1309,0005,650
1994-12-211,0601,0601,0601,0601,0005,300
1994-12-191,1101,1101,1001,1005,0005,500
1994-12-161,1101,1101,0501,0502,0005,250
1994-12-151,1101,1101,1101,1101,0005,550
1994-12-141,1101,1101,1101,1105,0005,550
1994-12-131,1001,1101,1001,1103,0005,550
1994-12-121,1101,1101,0801,0907,0005,450
1994-12-091,1901,1901,1501,1504,0005,750
1994-12-081,3201,3301,3101,3106,0006,550
1994-12-071,3001,3501,3001,30042,0006,500
1994-12-061,1501,2201,1401,21033,0006,050
1994-12-051,1401,1401,1101,13015,0005,650
1994-12-021,0801,0801,0801,0801,0005,400
1994-12-011,1101,1101,1001,1003,0005,500
1994-11-301,1201,1201,1101,1106,0005,550
1994-11-291,1801,1801,1101,1107,0005,550
1994-11-281,2001,2001,1801,1802,0005,900
1994-11-251,2501,2501,2001,2002,0006,000
1994-11-241,2501,2501,2501,2501,0006,250
1994-11-221,2301,2901,2101,29017,0006,450
1994-11-211,0801,2101,0301,21019,0006,050
1994-11-181,1501,1501,0701,0808,0005,400
1994-11-161,2501,2501,2101,2103,0006,050
1994-11-141,3801,3801,3801,3802,0006,900
1994-11-111,3601,3601,2701,3607,0006,800
1994-11-101,4301,4501,4301,4406,0007,200
1994-11-091,3301,4401,3301,4309,0007,150
1994-11-081,4501,4501,3301,3309,0006,650
1994-11-071,4001,5301,3901,43057,0007,150
1994-11-041,2401,4201,2201,38098,0006,900
1994-11-021,2201,2201,2201,22024,0006,100
1994-11-019311,0009311,00016,0005,000
1994-10-318999208999209,0004,600
1994-10-258908998908994,0004,495
1994-10-248908908908901,0004,450
1994-10-208828828828822,0004,410
1994-10-189009008928924,0004,460
1994-10-178908908808802,0004,400
1994-10-148548548548543,0004,270
1994-10-128218218218211,0004,105
1994-10-118618618618611,0004,305
1994-10-058808808808801,0004,400
1994-10-048208508208502,0004,250
1994-10-038108208108202,0004,100
1994-09-307827827827824,0003,910
1994-09-277827827827823,0003,910
1994-09-227807807807803,0003,900
1994-09-217717717717711,0003,855
1994-09-207607607607602,0003,800
1994-09-168018018018012,0004,005
1994-09-138308308308301,0004,150
1994-09-128308308308301,0004,150
1994-09-098618618308303,0004,150
1994-09-088018018018012,0004,005
1994-09-058108108008002,0004,000
1994-08-268208208208202,0004,100
1994-08-258408408408401,0004,200
1994-08-049509509509501,0004,750
1994-07-251,0101,0109769766,0004,880
1994-07-2099099099099050,0004,950
1994-07-081,0501,0501,0501,0502,0005,250
1994-07-061,1201,2001,1201,18015,0005,900
1994-07-051,0201,0901,0201,09010,0005,450
1994-07-019901,0209901,0206,0005,100
1994-06-309809939809933,0004,965
1994-06-299859959859952,0004,975
1994-06-288759758759758,0004,875
1994-06-278758758758751,0004,375
1994-06-248058758058759,0004,375
1994-06-237998007998003,0004,000
1994-06-207507807507804,0003,900
1994-06-1675076075075010,0003,750
1994-06-137497496806805,0003,400
1994-06-107497497497492,0003,745
1994-06-087497497497491,0003,745
1994-06-037017017017011,0003,505
1994-06-027107107107102,0003,550
1994-05-257007007007005,0003,500
1994-05-196626626626621,0003,310
1994-05-067007007007001,0003,500
1994-04-257307587307584,0003,790
1994-04-227307307307301,0003,650
1994-04-157307307307301,0003,650
1994-03-257407607407603,0003,800
1994-02-257007207007203,0003,600
1994-01-256707006707006,0003,500
1994-01-1267267267267243,0003,360
1994-01-106256256256251,0003,125

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株