9852 CBグループマネジメント(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-12-25 | 169 | 169 | 145 | 160 | 31,000 | 800 |
| 2002-12-24 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2002-12-20 | 145 | 150 | 140 | 150 | 11,000 | 750 |
| 2002-12-19 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2002-12-17 | 150 | 155 | 145 | 155 | 13,000 | 775 |
| 2002-12-13 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2002-12-12 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2002-12-11 | 158 | 158 | 151 | 151 | 2,000 | 755 |
| 2002-12-10 | 155 | 158 | 155 | 155 | 5,000 | 775 |
| 2002-12-09 | 155 | 160 | 155 | 160 | 2,000 | 800 |
| 2002-12-06 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-12-05 | 163 | 180 | 160 | 165 | 34,000 | 825 |
| 2002-12-04 | 150 | 160 | 150 | 160 | 12,000 | 800 |
| 2002-12-03 | 150 | 150 | 150 | 150 | 13,000 | 750 |
| 2002-12-02 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 2002-11-29 | 148 | 150 | 148 | 150 | 3,000 | 750 |
| 2002-11-27 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2002-11-26 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2002-11-25 | 150 | 150 | 150 | 150 | 15,000 | 750 |
| 2002-11-21 | 149 | 150 | 149 | 150 | 3,000 | 750 |
| 2002-11-20 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2002-11-19 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2002-11-18 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2002-11-15 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2002-11-14 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2002-11-13 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2002-11-12 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2002-11-11 | 154 | 155 | 150 | 155 | 5,000 | 775 |
| 2002-11-08 | 159 | 159 | 155 | 155 | 5,000 | 775 |
| 2002-11-07 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2002-11-06 | 155 | 155 | 145 | 145 | 6,000 | 725 |
| 2002-11-05 | 160 | 160 | 155 | 155 | 5,000 | 775 |
| 2002-10-31 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-10-29 | 170 | 170 | 165 | 165 | 2,000 | 825 |
| 2002-10-25 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 2002-10-24 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-10-23 | 164 | 164 | 161 | 161 | 3,000 | 805 |
| 2002-10-21 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-10-15 | 172 | 185 | 172 | 185 | 6,000 | 925 |
| 2002-09-27 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-09-25 | 155 | 189 | 155 | 189 | 22,000 | 945 |
| 2002-09-24 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-09-18 | 195 | 195 | 195 | 195 | 12,000 | 975 |
| 2002-09-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-09-06 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2002-09-05 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2002-09-03 | 182 | 184 | 182 | 182 | 5,000 | 910 |
| 2002-08-29 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2002-08-23 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 2002-08-14 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2002-08-06 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2002-08-02 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-07-31 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-07-29 | 211 | 211 | 210 | 210 | 5,000 | 1,050 |
| 2002-07-25 | 220 | 230 | 210 | 230 | 27,000 | 1,150 |
| 2002-07-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-07-17 | 208 | 208 | 206 | 206 | 3,000 | 1,030 |
| 2002-07-15 | 210 | 210 | 208 | 208 | 4,000 | 1,040 |
| 2002-07-11 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-07-10 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-07-09 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2002-07-08 | 210 | 210 | 210 | 210 | 13,000 | 1,050 |
| 2002-07-04 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-07-01 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-06-26 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2002-06-25 | 216 | 220 | 216 | 220 | 25,000 | 1,100 |
| 2002-06-21 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-06-20 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-06-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2002-06-14 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2002-06-13 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-06-12 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2002-06-10 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2002-06-07 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2002-06-05 | 210 | 210 | 209 | 209 | 8,000 | 1,045 |
| 2002-06-04 | 210 | 210 | 205 | 205 | 12,000 | 1,025 |
| 2002-05-31 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2002-05-30 | 212 | 212 | 202 | 202 | 20,000 | 1,010 |
| 2002-05-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-05-28 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-05-27 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2002-05-24 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 2002-05-23 | 215 | 215 | 210 | 210 | 8,000 | 1,050 |
| 2002-05-21 | 212 | 212 | 210 | 210 | 8,000 | 1,050 |
| 2002-05-10 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-05-09 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-05-01 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2002-04-30 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2002-04-25 | 230 | 230 | 220 | 220 | 12,000 | 1,100 |
| 2002-04-24 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-04-17 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2002-04-15 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2002-04-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-04-09 | 230 | 231 | 221 | 225 | 6,000 | 1,125 |
| 2002-04-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-03-25 | 267 | 267 | 266 | 266 | 8,000 | 1,330 |
| 2002-03-22 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2002-03-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-03-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-03-13 | 259 | 260 | 259 | 260 | 5,000 | 1,300 |
| 2002-03-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-03-11 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2002-03-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-03-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-02-25 | 258 | 258 | 257 | 258 | 7,000 | 1,290 |
| 2002-02-22 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2002-02-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-02-18 | 260 | 260 | 259 | 259 | 3,000 | 1,295 |
| 2002-02-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-02-04 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2002-01-25 | 273 | 277 | 273 | 277 | 8,000 | 1,385 |
| 2002-01-22 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2002-01-16 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-01-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
