9852 CBグループマネジメント(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2007-12-27 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 2007-12-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-12-25 | 436 | 436 | 426 | 426 | 15,000 | 2,130 |
| 2007-12-21 | 421 | 421 | 420 | 421 | 15,000 | 2,105 |
| 2007-12-20 | 419 | 420 | 416 | 416 | 5,000 | 2,080 |
| 2007-12-19 | 418 | 418 | 412 | 412 | 3,000 | 2,060 |
| 2007-12-18 | 409 | 415 | 409 | 415 | 40,000 | 2,075 |
| 2007-12-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-12-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2007-12-12 | 406 | 412 | 406 | 412 | 8,000 | 2,060 |
| 2007-12-11 | 407 | 410 | 407 | 408 | 14,000 | 2,040 |
| 2007-12-10 | 405 | 406 | 405 | 406 | 21,000 | 2,030 |
| 2007-12-07 | 405 | 406 | 405 | 406 | 8,000 | 2,030 |
| 2007-12-06 | 405 | 406 | 405 | 406 | 11,000 | 2,030 |
| 2007-12-05 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2007-12-04 | 404 | 405 | 404 | 405 | 7,000 | 2,025 |
| 2007-12-03 | 405 | 405 | 397 | 404 | 7,000 | 2,020 |
| 2007-11-30 | 406 | 410 | 400 | 408 | 7,000 | 2,040 |
| 2007-11-29 | 409 | 415 | 406 | 407 | 5,000 | 2,035 |
| 2007-11-28 | 411 | 411 | 406 | 408 | 99,000 | 2,040 |
| 2007-11-27 | 410 | 411 | 410 | 411 | 5,000 | 2,055 |
| 2007-11-26 | 410 | 410 | 410 | 410 | 15,000 | 2,050 |
| 2007-11-22 | 446 | 446 | 423 | 424 | 24,000 | 2,120 |
| 2007-11-21 | 433 | 433 | 430 | 431 | 5,000 | 2,155 |
| 2007-11-20 | 431 | 432 | 431 | 432 | 6,000 | 2,160 |
| 2007-11-16 | 444 | 445 | 430 | 431 | 15,000 | 2,155 |
| 2007-11-15 | 454 | 454 | 449 | 449 | 3,000 | 2,245 |
| 2007-11-14 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 2007-11-13 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2007-11-12 | 464 | 465 | 450 | 451 | 58,000 | 2,255 |
| 2007-11-09 | 482 | 482 | 475 | 475 | 3,000 | 2,375 |
| 2007-11-08 | 490 | 490 | 480 | 481 | 8,000 | 2,405 |
| 2007-11-07 | 495 | 495 | 490 | 490 | 4,000 | 2,450 |
| 2007-11-06 | 497 | 500 | 497 | 497 | 9,000 | 2,485 |
| 2007-11-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-10-29 | 505 | 505 | 502 | 502 | 3,000 | 2,510 |
| 2007-10-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-10-25 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2007-10-24 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 2007-10-23 | 521 | 527 | 521 | 527 | 7,000 | 2,635 |
| 2007-10-22 | 490 | 509 | 490 | 502 | 4,000 | 2,510 |
| 2007-10-19 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-10-18 | 490 | 505 | 490 | 495 | 3,000 | 2,475 |
| 2007-10-17 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-10-16 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2007-10-15 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-10-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-10-11 | 500 | 500 | 495 | 495 | 7,000 | 2,475 |
| 2007-10-10 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2007-10-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-10-01 | 480 | 482 | 475 | 475 | 7,000 | 2,375 |
| 2007-09-28 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2007-09-27 | 480 | 490 | 469 | 490 | 13,000 | 2,450 |
| 2007-09-25 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2007-09-21 | 458 | 460 | 458 | 460 | 8,000 | 2,300 |
| 2007-09-20 | 446 | 448 | 446 | 448 | 2,000 | 2,240 |
| 2007-09-19 | 450 | 450 | 442 | 442 | 6,000 | 2,210 |
| 2007-09-10 | 454 | 454 | 440 | 450 | 9,000 | 2,250 |
| 2007-09-06 | 473 | 473 | 466 | 466 | 4,000 | 2,330 |
| 2007-09-04 | 460 | 461 | 460 | 461 | 2,000 | 2,305 |
| 2007-09-03 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-08-31 | 472 | 472 | 472 | 472 | 3,000 | 2,360 |
| 2007-08-30 | 470 | 470 | 462 | 467 | 90,000 | 2,335 |
| 2007-08-29 | 472 | 472 | 472 | 472 | 5,000 | 2,360 |
| 2007-08-28 | 475 | 480 | 475 | 475 | 4,000 | 2,375 |
| 2007-08-27 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 2007-08-24 | 475 | 482 | 475 | 482 | 20,000 | 2,410 |
| 2007-08-23 | 515 | 520 | 500 | 500 | 12,000 | 2,500 |
| 2007-08-22 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 2007-08-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-08-20 | 494 | 499 | 494 | 499 | 3,000 | 2,495 |
| 2007-08-17 | 500 | 500 | 499 | 499 | 6,000 | 2,495 |
| 2007-08-16 | 500 | 500 | 493 | 500 | 6,000 | 2,500 |
| 2007-08-15 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2007-08-13 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 2007-08-10 | 532 | 532 | 520 | 530 | 4,000 | 2,650 |
| 2007-08-09 | 533 | 534 | 533 | 534 | 4,000 | 2,670 |
| 2007-08-08 | 533 | 533 | 528 | 528 | 3,000 | 2,640 |
| 2007-08-07 | 533 | 533 | 533 | 533 | 10,000 | 2,665 |
| 2007-08-06 | 535 | 535 | 533 | 533 | 11,000 | 2,665 |
| 2007-08-03 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2007-08-02 | 533 | 533 | 533 | 533 | 4,000 | 2,665 |
| 2007-08-01 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2007-07-30 | 552 | 552 | 532 | 532 | 7,000 | 2,660 |
| 2007-07-27 | 542 | 542 | 542 | 542 | 10,000 | 2,710 |
| 2007-07-25 | 544 | 545 | 535 | 545 | 16,000 | 2,725 |
| 2007-07-24 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2007-07-23 | 555 | 555 | 546 | 546 | 13,000 | 2,730 |
| 2007-07-20 | 544 | 555 | 544 | 546 | 14,000 | 2,730 |
| 2007-07-19 | 547 | 547 | 541 | 542 | 6,000 | 2,710 |
| 2007-07-12 | 554 | 570 | 554 | 557 | 8,000 | 2,785 |
| 2007-07-11 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2007-07-10 | 539 | 544 | 539 | 544 | 3,000 | 2,720 |
| 2007-07-09 | 539 | 543 | 539 | 543 | 3,000 | 2,715 |
| 2007-07-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-07-04 | 542 | 542 | 530 | 530 | 8,000 | 2,650 |
| 2007-07-03 | 540 | 540 | 539 | 540 | 8,000 | 2,700 |
| 2007-07-02 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2007-06-29 | 536 | 540 | 530 | 540 | 13,000 | 2,700 |
| 2007-06-28 | 545 | 545 | 545 | 545 | 16,000 | 2,725 |
| 2007-06-26 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-06-25 | 555 | 555 | 531 | 531 | 10,000 | 2,655 |
| 2007-06-22 | 547 | 560 | 545 | 545 | 14,000 | 2,725 |
| 2007-06-21 | 550 | 550 | 530 | 530 | 9,000 | 2,650 |
| 2007-06-20 | 550 | 550 | 550 | 550 | 12,000 | 2,750 |
| 2007-06-19 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 2007-06-18 | 570 | 570 | 550 | 560 | 12,000 | 2,800 |
| 2007-06-14 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2007-06-12 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2007-06-11 | 562 | 570 | 562 | 570 | 3,000 | 2,850 |
| 2007-06-07 | 550 | 572 | 550 | 572 | 18,000 | 2,860 |
| 2007-06-06 | 559 | 559 | 550 | 550 | 4,000 | 2,750 |
| 2007-06-04 | 568 | 568 | 550 | 550 | 9,000 | 2,750 |
| 2007-05-31 | 549 | 560 | 549 | 560 | 6,000 | 2,800 |
| 2007-05-29 | 525 | 527 | 525 | 527 | 4,000 | 2,635 |
| 2007-05-28 | 531 | 531 | 527 | 527 | 7,000 | 2,635 |
| 2007-05-25 | 550 | 550 | 541 | 541 | 4,000 | 2,705 |
| 2007-05-24 | 567 | 567 | 530 | 540 | 32,000 | 2,700 |
| 2007-05-23 | 566 | 579 | 566 | 569 | 18,000 | 2,845 |
| 2007-05-22 | 561 | 579 | 561 | 574 | 17,000 | 2,870 |
| 2007-05-21 | 550 | 570 | 543 | 560 | 44,000 | 2,800 |
| 2007-05-18 | 610 | 628 | 565 | 570 | 64,000 | 2,850 |
| 2007-05-17 | 610 | 660 | 610 | 660 | 43,000 | 3,300 |
| 2007-05-16 | 605 | 605 | 600 | 600 | 31,000 | 3,000 |
| 2007-05-15 | 605 | 610 | 600 | 610 | 11,000 | 3,050 |
| 2007-05-14 | 600 | 605 | 600 | 605 | 5,000 | 3,025 |
| 2007-05-11 | 598 | 600 | 598 | 600 | 4,000 | 3,000 |
| 2007-05-10 | 585 | 600 | 585 | 600 | 21,000 | 3,000 |
| 2007-05-09 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2007-05-08 | 575 | 580 | 575 | 580 | 7,000 | 2,900 |
| 2007-05-02 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2007-05-01 | 565 | 570 | 565 | 570 | 10,000 | 2,850 |
| 2007-04-27 | 575 | 575 | 565 | 565 | 4,000 | 2,825 |
| 2007-04-26 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2007-04-25 | 554 | 555 | 542 | 555 | 16,000 | 2,775 |
| 2007-04-24 | 542 | 551 | 541 | 551 | 5,000 | 2,755 |
| 2007-04-23 | 600 | 600 | 551 | 551 | 14,000 | 2,755 |
| 2007-04-20 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2007-04-19 | 595 | 595 | 590 | 590 | 3,000 | 2,950 |
| 2007-04-17 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2007-04-16 | 604 | 604 | 600 | 600 | 6,000 | 3,000 |
| 2007-04-13 | 590 | 595 | 580 | 595 | 13,000 | 2,975 |
| 2007-04-12 | 585 | 585 | 580 | 580 | 2,000 | 2,900 |
| 2007-04-11 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2007-04-10 | 572 | 572 | 572 | 572 | 3,000 | 2,860 |
| 2007-04-09 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 2007-04-06 | 569 | 578 | 569 | 578 | 3,000 | 2,890 |
| 2007-04-05 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 2007-04-04 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2007-04-03 | 570 | 571 | 570 | 571 | 5,000 | 2,855 |
| 2007-04-02 | 600 | 600 | 560 | 574 | 29,000 | 2,870 |
| 2007-03-30 | 600 | 601 | 600 | 601 | 3,000 | 3,005 |
| 2007-03-29 | 606 | 610 | 600 | 602 | 9,000 | 3,010 |
| 2007-03-28 | 610 | 610 | 609 | 609 | 2,000 | 3,045 |
| 2007-03-27 | 602 | 610 | 601 | 610 | 8,000 | 3,050 |
| 2007-03-26 | 611 | 614 | 605 | 605 | 43,000 | 3,025 |
| 2007-03-23 | 614 | 614 | 602 | 612 | 12,000 | 3,060 |
| 2007-03-22 | 614 | 614 | 601 | 601 | 17,000 | 3,005 |
| 2007-03-20 | 601 | 610 | 600 | 600 | 19,000 | 3,000 |
| 2007-03-19 | 601 | 607 | 600 | 600 | 22,000 | 3,000 |
| 2007-03-16 | 601 | 605 | 581 | 581 | 54,000 | 2,905 |
| 2007-03-15 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2007-03-14 | 585 | 600 | 585 | 600 | 4,000 | 3,000 |
| 2007-03-13 | 602 | 602 | 582 | 600 | 12,000 | 3,000 |
| 2007-03-12 | 600 | 650 | 600 | 618 | 36,000 | 3,090 |
| 2007-03-09 | 540 | 580 | 540 | 580 | 36,000 | 2,900 |
| 2007-03-08 | 540 | 540 | 531 | 535 | 25,000 | 2,675 |
| 2007-03-07 | 531 | 531 | 530 | 530 | 5,000 | 2,650 |
| 2007-03-06 | 520 | 525 | 520 | 525 | 3,000 | 2,625 |
| 2007-03-05 | 526 | 526 | 510 | 510 | 6,000 | 2,550 |
| 2007-03-02 | 530 | 530 | 526 | 526 | 4,000 | 2,630 |
| 2007-03-01 | 525 | 535 | 525 | 530 | 18,000 | 2,650 |
| 2007-02-28 | 530 | 535 | 530 | 535 | 5,000 | 2,675 |
| 2007-02-27 | 540 | 565 | 535 | 535 | 15,000 | 2,675 |
| 2007-02-26 | 537 | 560 | 530 | 540 | 47,000 | 2,700 |
| 2007-02-23 | 495 | 507 | 495 | 507 | 28,000 | 2,535 |
| 2007-02-22 | 505 | 505 | 500 | 505 | 7,000 | 2,525 |
| 2007-02-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-02-20 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 2007-02-19 | 490 | 510 | 490 | 507 | 9,000 | 2,535 |
| 2007-02-16 | 466 | 490 | 466 | 490 | 11,000 | 2,450 |
| 2007-02-15 | 465 | 475 | 454 | 471 | 45,000 | 2,355 |
| 2007-02-13 | 475 | 475 | 472 | 472 | 19,000 | 2,360 |
| 2007-02-09 | 486 | 486 | 485 | 485 | 42,000 | 2,425 |
| 2007-02-08 | 490 | 495 | 490 | 490 | 16,000 | 2,450 |
| 2007-02-07 | 500 | 500 | 490 | 490 | 30,000 | 2,450 |
| 2007-02-06 | 499 | 505 | 499 | 500 | 25,000 | 2,500 |
| 2007-02-05 | 505 | 505 | 501 | 502 | 11,000 | 2,510 |
| 2007-02-02 | 505 | 515 | 505 | 507 | 23,000 | 2,535 |
| 2007-02-01 | 510 | 510 | 501 | 509 | 25,000 | 2,545 |
| 2007-01-31 | 510 | 510 | 507 | 510 | 32,000 | 2,550 |
| 2007-01-30 | 505 | 510 | 505 | 505 | 24,000 | 2,525 |
| 2007-01-29 | 504 | 504 | 501 | 501 | 5,000 | 2,505 |
| 2007-01-26 | 503 | 510 | 503 | 504 | 4,000 | 2,520 |
| 2007-01-25 | 510 | 515 | 510 | 510 | 15,000 | 2,550 |
| 2007-01-24 | 509 | 510 | 503 | 510 | 5,000 | 2,550 |
| 2007-01-23 | 515 | 519 | 505 | 519 | 67,000 | 2,595 |
| 2007-01-22 | 518 | 520 | 485 | 515 | 162,000 | 2,575 |
| 2007-01-19 | 529 | 529 | 520 | 520 | 72,000 | 2,600 |
| 2007-01-18 | 522 | 530 | 520 | 530 | 47,000 | 2,650 |
| 2007-01-17 | 505 | 527 | 505 | 522 | 96,000 | 2,610 |
| 2007-01-16 | 542 | 542 | 512 | 515 | 363,000 | 2,575 |
| 2007-01-15 | 512 | 512 | 512 | 512 | 37,000 | 2,560 |
| 2007-01-12 | 432 | 432 | 432 | 432 | 9,000 | 2,160 |
| 2007-01-11 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2007-01-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-01-05 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2007-01-04 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
