9852 CBグループマネジメント(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-12-25 | 770 | 790 | 770 | 790 | 5,000 | 3,950 |
| 1996-12-17 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-12-12 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-12-11 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-12-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-12-06 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-12-05 | 760 | 761 | 760 | 760 | 3,000 | 3,800 |
| 1996-12-03 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1996-12-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-11-26 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1996-11-21 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-11-20 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1996-11-19 | 770 | 780 | 770 | 780 | 2,000 | 3,900 |
| 1996-11-18 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1996-11-15 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 1996-11-08 | 799 | 810 | 799 | 810 | 13,000 | 4,050 |
| 1996-11-07 | 715 | 799 | 715 | 799 | 2,000 | 3,995 |
| 1996-11-06 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1996-10-31 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1996-10-25 | 799 | 799 | 799 | 799 | 3,000 | 3,995 |
| 1996-10-24 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-23 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1996-10-22 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1996-10-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-07 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-10-02 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1996-10-01 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 1996-09-30 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1996-09-27 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1996-09-26 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1996-09-25 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1996-09-24 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-09-20 | 816 | 820 | 815 | 820 | 4,000 | 4,100 |
| 1996-09-19 | 816 | 816 | 816 | 816 | 1,000 | 4,080 |
| 1996-09-18 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1996-09-17 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1996-09-13 | 810 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1996-09-11 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1996-09-10 | 825 | 825 | 810 | 810 | 3,000 | 4,050 |
| 1996-09-09 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1996-09-06 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1996-09-05 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1996-09-04 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-09-03 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1996-09-02 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1996-08-30 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-08-28 | 921 | 958 | 870 | 870 | 36,000 | 4,350 |
| 1996-08-27 | 869 | 920 | 869 | 920 | 17,000 | 4,600 |
| 1996-08-26 | 869 | 869 | 853 | 869 | 4,000 | 4,345 |
| 1996-08-23 | 846 | 870 | 840 | 870 | 9,000 | 4,350 |
| 1996-08-22 | 829 | 846 | 829 | 840 | 4,000 | 4,200 |
| 1996-08-21 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1996-08-20 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1996-08-19 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 1996-08-15 | 809 | 809 | 807 | 807 | 2,000 | 4,035 |
| 1996-08-14 | 809 | 809 | 805 | 805 | 2,000 | 4,025 |
| 1996-08-13 | 809 | 809 | 809 | 809 | 2,000 | 4,045 |
| 1996-08-12 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 1996-08-09 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1996-08-08 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1996-08-07 | 816 | 816 | 810 | 810 | 2,000 | 4,050 |
| 1996-08-06 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 1996-08-02 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1996-08-01 | 858 | 858 | 810 | 810 | 3,000 | 4,050 |
| 1996-07-31 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-07-30 | 929 | 950 | 900 | 900 | 24,000 | 4,500 |
| 1996-07-29 | 850 | 929 | 850 | 929 | 19,000 | 4,645 |
| 1996-07-26 | 810 | 830 | 810 | 830 | 5,000 | 4,150 |
| 1996-07-25 | 810 | 813 | 810 | 810 | 6,000 | 4,050 |
| 1996-07-23 | 800 | 802 | 800 | 802 | 2,000 | 4,010 |
| 1996-07-19 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-07-18 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-07-17 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-07-16 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-07-15 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-07-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-07-09 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-07-03 | 829 | 830 | 829 | 830 | 3,000 | 4,150 |
| 1996-07-02 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1996-07-01 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1996-06-28 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1996-06-27 | 813 | 815 | 813 | 813 | 4,000 | 4,065 |
| 1996-06-25 | 780 | 800 | 780 | 800 | 5,000 | 4,000 |
| 1996-06-21 | 751 | 751 | 751 | 751 | 2,000 | 3,755 |
| 1996-06-18 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 1996-06-12 | 741 | 741 | 741 | 741 | 5,000 | 3,705 |
| 1996-06-10 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 1996-06-04 | 740 | 741 | 740 | 740 | 12,000 | 3,700 |
| 1996-06-03 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 1996-05-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-05-24 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-05-23 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-05-22 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-05-21 | 821 | 821 | 815 | 821 | 4,000 | 4,105 |
| 1996-05-20 | 831 | 845 | 831 | 845 | 2,000 | 4,225 |
| 1996-05-17 | 806 | 806 | 806 | 806 | 4,000 | 4,030 |
| 1996-05-15 | 762 | 789 | 762 | 789 | 3,000 | 3,945 |
| 1996-05-14 | 740 | 750 | 740 | 750 | 14,000 | 3,750 |
| 1996-05-09 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1996-05-02 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-04-26 | 760 | 760 | 755 | 755 | 2,000 | 3,775 |
| 1996-04-25 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1996-04-24 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1996-04-16 | 730 | 730 | 719 | 730 | 5,000 | 3,650 |
| 1996-04-15 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1996-04-11 | 707 | 707 | 706 | 706 | 13,000 | 3,530 |
| 1996-04-10 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1996-04-09 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1996-04-03 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-04-01 | 646 | 653 | 646 | 653 | 2,000 | 3,265 |
| 1996-03-25 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1996-03-19 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-03-15 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1996-03-13 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1996-03-05 | 650 | 670 | 650 | 670 | 143,000 | 3,350 |
| 1996-03-04 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-02-23 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1996-02-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1996-02-16 | 669 | 670 | 669 | 670 | 2,000 | 3,350 |
| 1996-02-08 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1996-02-06 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1996-02-05 | 695 | 695 | 680 | 690 | 3,000 | 3,450 |
| 1996-02-02 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-01-31 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-01-30 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1996-01-29 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-01-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-01-25 | 700 | 700 | 670 | 670 | 4,000 | 3,350 |
| 1996-01-18 | 695 | 700 | 695 | 700 | 3,000 | 3,500 |
| 1996-01-11 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-01-10 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-01-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
