9852 CBグループマネジメント(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 441 | 441 | 440 | 440 | 4,000 | 2,200 |
| 2005-12-29 | 445 | 445 | 442 | 442 | 8,000 | 2,210 |
| 2005-12-28 | 442 | 442 | 442 | 442 | 5,000 | 2,210 |
| 2005-12-27 | 443 | 449 | 443 | 449 | 2,000 | 2,245 |
| 2005-12-26 | 447 | 449 | 443 | 449 | 5,000 | 2,245 |
| 2005-12-22 | 449 | 450 | 432 | 432 | 31,000 | 2,160 |
| 2005-12-21 | 435 | 440 | 431 | 440 | 8,000 | 2,200 |
| 2005-12-20 | 435 | 440 | 435 | 435 | 19,000 | 2,175 |
| 2005-12-19 | 431 | 431 | 406 | 418 | 19,000 | 2,090 |
| 2005-12-16 | 426 | 430 | 425 | 430 | 13,000 | 2,150 |
| 2005-12-15 | 421 | 435 | 420 | 425 | 20,000 | 2,125 |
| 2005-12-14 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2005-12-13 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2005-12-12 | 417 | 420 | 402 | 420 | 20,000 | 2,100 |
| 2005-12-09 | 435 | 435 | 415 | 434 | 24,000 | 2,170 |
| 2005-12-08 | 415 | 440 | 415 | 440 | 31,000 | 2,200 |
| 2005-12-07 | 415 | 415 | 405 | 415 | 10,000 | 2,075 |
| 2005-12-06 | 401 | 401 | 400 | 400 | 4,000 | 2,000 |
| 2005-12-05 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2005-12-02 | 405 | 405 | 403 | 403 | 2,000 | 2,015 |
| 2005-12-01 | 405 | 405 | 400 | 405 | 7,000 | 2,025 |
| 2005-11-30 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2005-11-29 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2005-11-28 | 415 | 418 | 415 | 418 | 4,000 | 2,090 |
| 2005-11-25 | 396 | 411 | 396 | 411 | 7,000 | 2,055 |
| 2005-11-24 | 420 | 420 | 401 | 411 | 4,000 | 2,055 |
| 2005-11-22 | 425 | 425 | 425 | 425 | 9,000 | 2,125 |
| 2005-11-21 | 410 | 415 | 400 | 405 | 32,000 | 2,025 |
| 2005-11-18 | 430 | 450 | 429 | 440 | 44,000 | 2,200 |
| 2005-11-17 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2005-11-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-11-14 | 400 | 415 | 400 | 410 | 6,000 | 2,050 |
| 2005-11-08 | 419 | 419 | 407 | 419 | 6,000 | 2,095 |
| 2005-11-07 | 419 | 425 | 406 | 425 | 6,000 | 2,125 |
| 2005-11-04 | 460 | 460 | 459 | 459 | 2,000 | 2,295 |
| 2005-11-02 | 460 | 470 | 450 | 459 | 13,000 | 2,295 |
| 2005-10-31 | 460 | 470 | 460 | 460 | 14,000 | 2,300 |
| 2005-10-28 | 451 | 467 | 450 | 460 | 5,000 | 2,300 |
| 2005-10-27 | 490 | 490 | 488 | 488 | 13,000 | 2,440 |
| 2005-10-26 | 485 | 496 | 480 | 496 | 16,000 | 2,480 |
| 2005-10-25 | 446 | 500 | 446 | 485 | 84,000 | 2,425 |
| 2005-10-24 | 414 | 449 | 414 | 444 | 50,000 | 2,220 |
| 2005-10-21 | 395 | 420 | 394 | 414 | 43,000 | 2,070 |
| 2005-10-20 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 2005-10-19 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 2005-10-18 | 375 | 380 | 375 | 380 | 19,000 | 1,900 |
| 2005-10-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2005-10-12 | 375 | 375 | 374 | 375 | 15,000 | 1,875 |
| 2005-10-07 | 375 | 375 | 373 | 375 | 7,000 | 1,875 |
| 2005-10-06 | 380 | 380 | 375 | 375 | 10,000 | 1,875 |
| 2005-10-05 | 388 | 390 | 388 | 390 | 9,000 | 1,950 |
| 2005-10-04 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2005-10-03 | 380 | 390 | 380 | 390 | 8,000 | 1,950 |
| 2005-09-29 | 390 | 390 | 385 | 390 | 14,000 | 1,950 |
| 2005-09-28 | 383 | 390 | 383 | 390 | 33,000 | 1,950 |
| 2005-09-27 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2005-09-26 | 379 | 380 | 379 | 380 | 13,000 | 1,900 |
| 2005-09-22 | 380 | 380 | 370 | 370 | 16,000 | 1,850 |
| 2005-09-21 | 365 | 365 | 365 | 365 | 8,000 | 1,825 |
| 2005-09-20 | 379 | 379 | 370 | 370 | 4,000 | 1,850 |
| 2005-09-16 | 365 | 365 | 365 | 365 | 6,000 | 1,825 |
| 2005-09-15 | 367 | 372 | 364 | 372 | 18,000 | 1,860 |
| 2005-09-14 | 360 | 370 | 360 | 370 | 22,000 | 1,850 |
| 2005-09-13 | 365 | 365 | 365 | 365 | 27,000 | 1,825 |
| 2005-09-12 | 358 | 365 | 358 | 365 | 18,000 | 1,825 |
| 2005-09-09 | 354 | 354 | 354 | 354 | 19,000 | 1,770 |
| 2005-09-08 | 355 | 355 | 354 | 354 | 17,000 | 1,770 |
| 2005-09-07 | 350 | 352 | 350 | 350 | 15,000 | 1,750 |
| 2005-09-06 | 350 | 354 | 350 | 352 | 38,000 | 1,760 |
| 2005-09-05 | 348 | 350 | 348 | 350 | 46,000 | 1,750 |
| 2005-09-02 | 345 | 350 | 345 | 350 | 21,000 | 1,750 |
| 2005-09-01 | 340 | 348 | 340 | 341 | 35,000 | 1,705 |
| 2005-08-31 | 340 | 341 | 340 | 340 | 28,000 | 1,700 |
| 2005-08-30 | 329 | 333 | 329 | 331 | 12,000 | 1,655 |
| 2005-08-29 | 325 | 333 | 325 | 333 | 16,000 | 1,665 |
| 2005-08-26 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2005-08-25 | 320 | 327 | 320 | 327 | 9,000 | 1,635 |
| 2005-08-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-08-23 | 323 | 323 | 319 | 319 | 17,000 | 1,595 |
| 2005-08-22 | 315 | 317 | 315 | 317 | 4,000 | 1,585 |
| 2005-08-17 | 311 | 315 | 311 | 315 | 2,000 | 1,575 |
| 2005-08-16 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2005-08-11 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2005-08-10 | 309 | 310 | 309 | 310 | 4,000 | 1,550 |
| 2005-08-09 | 302 | 302 | 302 | 302 | 5,000 | 1,510 |
| 2005-08-08 | 302 | 302 | 295 | 300 | 14,000 | 1,500 |
| 2005-08-04 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2005-08-01 | 305 | 312 | 305 | 312 | 3,000 | 1,560 |
| 2005-07-29 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2005-07-27 | 307 | 309 | 307 | 309 | 15,000 | 1,545 |
| 2005-07-26 | 307 | 307 | 302 | 307 | 7,000 | 1,535 |
| 2005-07-25 | 333 | 333 | 303 | 313 | 34,000 | 1,565 |
| 2005-07-22 | 329 | 329 | 323 | 323 | 18,000 | 1,615 |
| 2005-07-21 | 301 | 305 | 301 | 305 | 9,000 | 1,525 |
| 2005-07-20 | 300 | 305 | 300 | 305 | 14,000 | 1,525 |
| 2005-07-19 | 300 | 303 | 300 | 300 | 10,000 | 1,500 |
| 2005-07-15 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
| 2005-07-13 | 291 | 300 | 291 | 300 | 9,000 | 1,500 |
| 2005-07-12 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2005-07-08 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2005-07-07 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2005-07-04 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2005-07-01 | 296 | 300 | 296 | 300 | 8,000 | 1,500 |
| 2005-06-30 | 298 | 300 | 296 | 296 | 4,000 | 1,480 |
| 2005-06-29 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
| 2005-06-28 | 298 | 299 | 298 | 298 | 9,000 | 1,490 |
| 2005-06-24 | 297 | 298 | 297 | 298 | 13,000 | 1,490 |
| 2005-06-23 | 292 | 292 | 292 | 292 | 13,000 | 1,460 |
| 2005-06-22 | 280 | 282 | 280 | 282 | 4,000 | 1,410 |
| 2005-06-21 | 281 | 282 | 281 | 282 | 11,000 | 1,410 |
| 2005-06-20 | 277 | 281 | 277 | 281 | 7,000 | 1,405 |
| 2005-06-17 | 273 | 279 | 273 | 279 | 12,000 | 1,395 |
| 2005-06-16 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2005-06-13 | 272 | 282 | 272 | 282 | 5,000 | 1,410 |
| 2005-06-10 | 270 | 270 | 266 | 266 | 5,000 | 1,330 |
| 2005-06-09 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2005-06-08 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-06-07 | 266 | 271 | 266 | 271 | 3,000 | 1,355 |
| 2005-06-03 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2005-06-02 | 270 | 278 | 270 | 278 | 10,000 | 1,390 |
| 2005-05-30 | 261 | 269 | 261 | 269 | 16,000 | 1,345 |
| 2005-05-27 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
| 2005-05-26 | 263 | 264 | 263 | 264 | 3,000 | 1,320 |
| 2005-05-25 | 258 | 265 | 257 | 265 | 18,000 | 1,325 |
| 2005-05-24 | 270 | 270 | 265 | 265 | 13,000 | 1,325 |
| 2005-05-23 | 279 | 280 | 274 | 280 | 27,000 | 1,400 |
| 2005-05-19 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2005-05-18 | 303 | 303 | 301 | 301 | 8,000 | 1,505 |
| 2005-05-17 | 309 | 309 | 305 | 305 | 2,000 | 1,525 |
| 2005-05-16 | 315 | 315 | 309 | 309 | 3,000 | 1,545 |
| 2005-05-12 | 313 | 318 | 313 | 318 | 4,000 | 1,590 |
| 2005-05-09 | 313 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2005-05-06 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2005-04-27 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2005-04-26 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2005-04-25 | 295 | 297 | 292 | 292 | 24,000 | 1,460 |
| 2005-04-22 | 300 | 300 | 297 | 297 | 19,000 | 1,485 |
| 2005-04-21 | 296 | 296 | 295 | 296 | 8,000 | 1,480 |
| 2005-04-20 | 295 | 298 | 295 | 296 | 4,000 | 1,480 |
| 2005-04-19 | 294 | 295 | 294 | 295 | 6,000 | 1,475 |
| 2005-04-18 | 303 | 303 | 300 | 300 | 5,000 | 1,500 |
| 2005-04-15 | 305 | 310 | 303 | 303 | 5,000 | 1,515 |
| 2005-04-14 | 311 | 311 | 301 | 305 | 17,000 | 1,525 |
| 2005-04-13 | 310 | 311 | 310 | 311 | 16,000 | 1,555 |
| 2005-04-12 | 314 | 314 | 309 | 310 | 12,000 | 1,550 |
| 2005-04-08 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2005-04-06 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2005-04-01 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2005-03-31 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2005-03-30 | 327 | 327 | 327 | 327 | 3,000 | 1,635 |
| 2005-03-29 | 327 | 327 | 327 | 327 | 20,000 | 1,635 |
| 2005-03-28 | 338 | 338 | 326 | 326 | 6,000 | 1,630 |
| 2005-03-25 | 357 | 358 | 354 | 354 | 9,000 | 1,770 |
| 2005-03-24 | 350 | 358 | 350 | 358 | 5,000 | 1,790 |
| 2005-03-23 | 358 | 358 | 350 | 350 | 20,000 | 1,750 |
| 2005-03-22 | 333 | 340 | 333 | 340 | 12,000 | 1,700 |
| 2005-03-18 | 339 | 339 | 338 | 338 | 7,000 | 1,690 |
| 2005-03-17 | 338 | 340 | 324 | 340 | 3,000 | 1,700 |
| 2005-03-16 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2005-03-15 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 2005-03-14 | 345 | 345 | 341 | 341 | 7,000 | 1,705 |
| 2005-03-10 | 349 | 349 | 345 | 345 | 3,000 | 1,725 |
| 2005-03-09 | 340 | 345 | 340 | 345 | 4,000 | 1,725 |
| 2005-03-08 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2005-03-07 | 342 | 342 | 328 | 328 | 4,000 | 1,640 |
| 2005-03-03 | 330 | 340 | 330 | 340 | 12,000 | 1,700 |
| 2005-03-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-03-01 | 325 | 327 | 325 | 327 | 3,000 | 1,635 |
| 2005-02-28 | 328 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2005-02-25 | 325 | 327 | 325 | 327 | 6,000 | 1,635 |
| 2005-02-23 | 325 | 328 | 325 | 328 | 12,000 | 1,640 |
| 2005-02-21 | 320 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2005-02-16 | 318 | 320 | 318 | 320 | 5,000 | 1,600 |
| 2005-02-15 | 314 | 315 | 314 | 315 | 5,000 | 1,575 |
| 2005-02-14 | 310 | 314 | 310 | 314 | 4,000 | 1,570 |
| 2005-02-10 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2005-02-09 | 315 | 315 | 314 | 314 | 4,000 | 1,570 |
| 2005-02-08 | 310 | 310 | 307 | 307 | 4,000 | 1,535 |
| 2005-02-07 | 306 | 307 | 306 | 307 | 4,000 | 1,535 |
| 2005-02-04 | 307 | 308 | 306 | 308 | 4,000 | 1,540 |
| 2005-02-03 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2005-02-02 | 300 | 302 | 300 | 302 | 5,000 | 1,510 |
| 2005-02-01 | 301 | 302 | 300 | 300 | 9,000 | 1,500 |
| 2005-01-31 | 304 | 304 | 302 | 302 | 5,000 | 1,510 |
| 2005-01-28 | 310 | 310 | 302 | 305 | 13,000 | 1,525 |
| 2005-01-27 | 310 | 312 | 304 | 310 | 18,000 | 1,550 |
| 2005-01-26 | 295 | 310 | 295 | 310 | 19,000 | 1,550 |
| 2005-01-25 | 305 | 305 | 298 | 300 | 20,000 | 1,500 |
| 2005-01-24 | 300 | 301 | 300 | 301 | 9,000 | 1,505 |
| 2005-01-21 | 300 | 300 | 297 | 297 | 30,000 | 1,485 |
| 2005-01-20 | 293 | 296 | 290 | 296 | 15,000 | 1,480 |
| 2005-01-19 | 290 | 290 | 288 | 288 | 6,000 | 1,440 |
| 2005-01-18 | 288 | 289 | 288 | 288 | 8,000 | 1,440 |
| 2005-01-17 | 286 | 286 | 285 | 285 | 2,000 | 1,425 |
| 2005-01-14 | 284 | 284 | 284 | 284 | 6,000 | 1,420 |
| 2005-01-13 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2005-01-12 | 287 | 289 | 285 | 285 | 16,000 | 1,425 |
| 2005-01-11 | 285 | 288 | 282 | 287 | 28,000 | 1,435 |
| 2005-01-07 | 280 | 283 | 280 | 283 | 10,000 | 1,415 |
| 2005-01-06 | 280 | 281 | 280 | 280 | 18,000 | 1,400 |
| 2005-01-05 | 276 | 281 | 276 | 281 | 2,000 | 1,405 |
| 2005-01-04 | 278 | 280 | 277 | 277 | 18,000 | 1,385 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
