9852 CBグループマネジメント(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 666 | 666 | 666 | 666 | 1,000 | 3,330 |
| 1995-12-26 | 666 | 666 | 666 | 666 | 5,000 | 3,330 |
| 1995-12-25 | 666 | 666 | 666 | 666 | 3,000 | 3,330 |
| 1995-12-15 | 617 | 617 | 617 | 617 | 2,000 | 3,085 |
| 1995-12-12 | 620 | 620 | 600 | 600 | 2,000 | 3,000 |
| 1995-12-05 | 600 | 600 | 591 | 591 | 2,000 | 2,955 |
| 1995-11-30 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-11-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-11-22 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 1995-11-20 | 580 | 580 | 560 | 560 | 2,000 | 2,800 |
| 1995-11-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-11-10 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1995-11-07 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1995-10-30 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-10-25 | 570 | 590 | 570 | 590 | 4,000 | 2,950 |
| 1995-10-24 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1995-10-18 | 612 | 612 | 609 | 609 | 2,000 | 3,045 |
| 1995-10-13 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1995-10-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-10-03 | 610 | 610 | 601 | 601 | 5,000 | 3,005 |
| 1995-09-28 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1995-09-25 | 611 | 650 | 611 | 650 | 3,000 | 3,250 |
| 1995-09-22 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-09-19 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1995-09-18 | 625 | 625 | 602 | 602 | 3,000 | 3,010 |
| 1995-09-14 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1995-09-07 | 639 | 639 | 639 | 639 | 65,000 | 3,195 |
| 1995-09-06 | 690 | 690 | 650 | 650 | 2,000 | 3,250 |
| 1995-09-04 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-08-31 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1995-08-29 | 730 | 730 | 730 | 730 | 14,000 | 3,650 |
| 1995-08-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-08-17 | 787 | 787 | 787 | 787 | 1,000 | 3,935 |
| 1995-08-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-08-03 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-08-02 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-07-26 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-07-13 | 744 | 744 | 744 | 744 | 28,000 | 3,720 |
| 1995-07-04 | 800 | 810 | 800 | 810 | 3,000 | 4,050 |
| 1995-07-03 | 800 | 800 | 770 | 770 | 4,000 | 3,850 |
| 1995-06-29 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-06-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1995-06-20 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1995-05-31 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-05-25 | 850 | 868 | 850 | 868 | 2,000 | 4,340 |
| 1995-05-16 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1995-05-02 | 821 | 830 | 821 | 830 | 9,000 | 4,150 |
| 1995-05-01 | 792 | 792 | 792 | 792 | 2,000 | 3,960 |
| 1995-04-25 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1995-04-18 | 657 | 658 | 657 | 658 | 2,000 | 3,290 |
| 1995-03-24 | 801 | 801 | 800 | 800 | 4,000 | 4,000 |
| 1995-03-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-03-22 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1995-03-17 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1995-03-10 | 840 | 850 | 840 | 850 | 2,000 | 4,250 |
| 1995-03-03 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-03-01 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1995-02-24 | 960 | 960 | 950 | 950 | 4,000 | 4,750 |
| 1995-02-21 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-02-17 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-02-16 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-02-15 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1995-02-13 | 998 | 998 | 998 | 998 | 2,000 | 4,990 |
| 1995-02-09 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1995-02-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1995-02-03 | 1,040 | 1,060 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1995-02-02 | 990 | 1,030 | 990 | 1,010 | 6,000 | 5,050 |
| 1995-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1995-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1995-01-27 | 1,080 | 1,080 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1995-01-25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1995-01-23 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 5,500 |
| 1995-01-20 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1995-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1995-01-18 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1995-01-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1995-01-13 | 1,180 | 1,180 | 1,150 | 1,170 | 13,000 | 5,850 |
| 1995-01-12 | 1,180 | 1,230 | 1,180 | 1,180 | 11,000 | 5,900 |
| 1995-01-11 | 1,240 | 1,250 | 1,180 | 1,180 | 11,000 | 5,900 |
| 1995-01-10 | 1,180 | 1,250 | 1,180 | 1,240 | 20,000 | 6,200 |
| 1995-01-09 | 1,170 | 1,180 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1995-01-06 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 | 5,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
