9852 CBグループマネジメント(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 380 | 390 | 380 | 390 | 13,000 | 1,950 |
| 1999-12-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-12-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-12-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-12-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-12-01 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-11-30 | 360 | 360 | 340 | 340 | 5,000 | 1,700 |
| 1999-11-29 | 359 | 360 | 359 | 360 | 5,000 | 1,800 |
| 1999-11-26 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1999-11-25 | 360 | 380 | 360 | 360 | 9,000 | 1,800 |
| 1999-11-24 | 360 | 360 | 360 | 360 | 12,000 | 1,800 |
| 1999-11-22 | 380 | 385 | 380 | 385 | 39,000 | 1,925 |
| 1999-11-18 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 1999-11-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-12 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1999-11-09 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1999-11-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-11-02 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1999-10-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-10-25 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 1999-10-22 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1999-10-08 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-10-07 | 559 | 559 | 530 | 530 | 3,000 | 2,650 |
| 1999-10-05 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1999-10-04 | 541 | 599 | 541 | 590 | 11,000 | 2,950 |
| 1999-09-24 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1999-09-22 | 537 | 537 | 537 | 537 | 1,000 | 2,685 |
| 1999-09-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-09-10 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-09-08 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1999-09-07 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1999-09-03 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 1999-09-02 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 1999-08-25 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1999-08-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1999-08-20 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1999-08-11 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1999-08-06 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1999-08-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-07-28 | 590 | 597 | 590 | 597 | 2,000 | 2,985 |
| 1999-07-27 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1999-07-26 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1999-07-23 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1999-07-22 | 527 | 550 | 527 | 550 | 9,000 | 2,750 |
| 1999-07-19 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1999-07-15 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1999-07-14 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1999-07-12 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1999-07-09 | 566 | 566 | 562 | 562 | 3,000 | 2,810 |
| 1999-07-08 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1999-07-07 | 550 | 550 | 541 | 550 | 7,000 | 2,750 |
| 1999-07-06 | 552 | 560 | 552 | 560 | 4,000 | 2,800 |
| 1999-07-05 | 506 | 545 | 506 | 545 | 9,000 | 2,725 |
| 1999-07-02 | 490 | 500 | 490 | 499 | 5,000 | 2,495 |
| 1999-06-30 | 506 | 506 | 490 | 490 | 3,000 | 2,450 |
| 1999-06-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-06-25 | 501 | 520 | 501 | 520 | 11,000 | 2,600 |
| 1999-06-24 | 472 | 480 | 472 | 480 | 3,000 | 2,400 |
| 1999-06-23 | 475 | 475 | 472 | 472 | 2,000 | 2,360 |
| 1999-06-22 | 480 | 480 | 470 | 470 | 3,000 | 2,350 |
| 1999-06-21 | 497 | 497 | 480 | 480 | 10,000 | 2,400 |
| 1999-06-18 | 481 | 495 | 480 | 495 | 12,000 | 2,475 |
| 1999-06-17 | 410 | 460 | 410 | 460 | 25,000 | 2,300 |
| 1999-06-16 | 410 | 410 | 410 | 410 | 16,000 | 2,050 |
| 1999-06-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-06-09 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1999-06-01 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 1999-05-31 | 395 | 395 | 391 | 391 | 2,000 | 1,955 |
| 1999-05-28 | 401 | 401 | 395 | 395 | 2,000 | 1,975 |
| 1999-05-26 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-05-25 | 459 | 459 | 459 | 459 | 5,000 | 2,295 |
| 1999-05-24 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1999-05-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1999-05-18 | 430 | 430 | 401 | 401 | 3,000 | 2,005 |
| 1999-05-14 | 495 | 495 | 470 | 470 | 5,000 | 2,350 |
| 1999-05-13 | 490 | 490 | 489 | 490 | 20,000 | 2,450 |
| 1999-05-12 | 400 | 410 | 400 | 410 | 10,000 | 2,050 |
| 1999-05-11 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1999-05-10 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1999-05-07 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1999-05-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1999-04-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1999-04-23 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 1999-04-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1999-04-14 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1999-04-12 | 371 | 371 | 365 | 365 | 10,000 | 1,825 |
| 1999-04-09 | 399 | 399 | 371 | 371 | 3,000 | 1,855 |
| 1999-04-08 | 384 | 399 | 376 | 399 | 9,000 | 1,995 |
| 1999-04-07 | 410 | 411 | 381 | 385 | 20,000 | 1,925 |
| 1999-04-06 | 381 | 405 | 381 | 405 | 14,000 | 2,025 |
| 1999-04-05 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1999-04-02 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1999-04-01 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1999-03-26 | 368 | 368 | 360 | 360 | 2,000 | 1,800 |
| 1999-03-25 | 381 | 399 | 380 | 381 | 20,000 | 1,905 |
| 1999-03-24 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-03-23 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 1999-03-19 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-03-18 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1999-03-17 | 345 | 345 | 345 | 345 | 30,000 | 1,725 |
| 1999-03-10 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-03-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-03-03 | 352 | 352 | 345 | 345 | 4,000 | 1,725 |
| 1999-03-01 | 349 | 349 | 349 | 349 | 5,000 | 1,745 |
| 1999-02-26 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 1999-02-25 | 349 | 350 | 349 | 350 | 12,000 | 1,750 |
| 1999-02-24 | 340 | 340 | 330 | 330 | 5,000 | 1,650 |
| 1999-02-23 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-02-22 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 1999-02-19 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 1999-02-15 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 1999-02-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-02-05 | 340 | 340 | 320 | 320 | 3,000 | 1,600 |
| 1999-02-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-02-03 | 342 | 342 | 342 | 342 | 15,000 | 1,710 |
| 1999-01-28 | 348 | 348 | 340 | 340 | 13,000 | 1,700 |
| 1999-01-25 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 1999-01-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
