9852 CBグループマネジメント(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-12-25 | 220 | 230 | 220 | 230 | 30,000 | 1,150 |
| 2000-12-19 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2000-12-18 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2000-12-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-12-11 | 202 | 202 | 200 | 200 | 4,000 | 1,000 |
| 2000-12-08 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2000-12-07 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-12-06 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2000-12-04 | 209 | 209 | 208 | 208 | 6,000 | 1,040 |
| 2000-11-28 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-11-24 | 209 | 209 | 209 | 209 | 11,000 | 1,045 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2000-11-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-11-09 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2000-10-25 | 228 | 228 | 225 | 228 | 12,000 | 1,140 |
| 2000-10-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-10-04 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2000-09-25 | 201 | 230 | 201 | 230 | 12,000 | 1,150 |
| 2000-09-22 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-09-21 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 2000-09-20 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-09-19 | 201 | 201 | 200 | 200 | 10,000 | 1,000 |
| 2000-09-18 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2000-09-14 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2000-09-11 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2000-09-05 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2000-09-01 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-08-31 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-08-30 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2000-08-29 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-08-25 | 248 | 249 | 248 | 249 | 9,000 | 1,245 |
| 2000-08-24 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-08-18 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2000-08-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-08-11 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 2000-08-10 | 250 | 250 | 245 | 245 | 9,000 | 1,225 |
| 2000-08-09 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2000-08-03 | 260 | 260 | 251 | 251 | 9,000 | 1,255 |
| 2000-08-01 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-07-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-07-25 | 290 | 290 | 290 | 290 | 20,000 | 1,450 |
| 2000-07-24 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2000-07-21 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2000-06-23 | 305 | 310 | 305 | 310 | 23,000 | 1,550 |
| 2000-06-22 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-06-21 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-06-20 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
| 2000-06-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-06-14 | 282 | 282 | 280 | 280 | 2,000 | 1,400 |
| 2000-06-12 | 280 | 283 | 280 | 283 | 7,000 | 1,415 |
| 2000-06-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-06-08 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2000-06-07 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-06-06 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2000-06-01 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2000-05-31 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2000-05-25 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 2000-05-23 | 300 | 300 | 292 | 292 | 2,000 | 1,460 |
| 2000-05-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-05-10 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2000-05-01 | 300 | 300 | 300 | 300 | 40,000 | 1,500 |
| 2000-04-27 | 290 | 290 | 290 | 290 | 12,000 | 1,450 |
| 2000-04-25 | 294 | 294 | 292 | 292 | 10,000 | 1,460 |
| 2000-04-21 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2000-04-20 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2000-04-19 | 255 | 255 | 255 | 255 | 46,000 | 1,275 |
| 2000-04-18 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-04-14 | 265 | 265 | 265 | 265 | 55,000 | 1,325 |
| 2000-04-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-04-07 | 280 | 280 | 276 | 276 | 6,000 | 1,380 |
| 2000-04-06 | 290 | 315 | 290 | 290 | 6,000 | 1,450 |
| 2000-03-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-03-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-03-24 | 326 | 326 | 291 | 291 | 18,000 | 1,455 |
| 2000-03-22 | 300 | 300 | 291 | 291 | 4,000 | 1,455 |
| 2000-03-21 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-03-17 | 272 | 272 | 271 | 271 | 6,000 | 1,355 |
| 2000-03-13 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-03-10 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2000-03-09 | 290 | 291 | 290 | 291 | 8,000 | 1,455 |
| 2000-03-08 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2000-03-01 | 301 | 303 | 301 | 303 | 3,000 | 1,515 |
| 2000-02-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-02-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-02-25 | 315 | 315 | 300 | 300 | 11,000 | 1,500 |
| 2000-02-23 | 300 | 300 | 300 | 300 | 17,000 | 1,500 |
| 2000-02-22 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2000-02-21 | 310 | 310 | 301 | 301 | 2,000 | 1,505 |
| 2000-02-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-02-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-02-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-02-04 | 340 | 340 | 336 | 336 | 3,000 | 1,680 |
| 2000-01-28 | 341 | 342 | 340 | 340 | 5,000 | 1,700 |
| 2000-01-27 | 341 | 342 | 341 | 342 | 3,000 | 1,710 |
| 2000-01-25 | 385 | 385 | 360 | 360 | 7,000 | 1,800 |
| 2000-01-24 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2000-01-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2000-01-20 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2000-01-17 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2000-01-06 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
