9852 CBグループマネジメント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-12-25 | 245 | 249 | 245 | 249 | 13,000 | 1,245 |
| 2008-12-24 | 234 | 240 | 234 | 240 | 4,000 | 1,200 |
| 2008-12-22 | 245 | 250 | 245 | 250 | 15,000 | 1,250 |
| 2008-12-19 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2008-12-18 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2008-12-17 | 232 | 232 | 231 | 231 | 5,000 | 1,155 |
| 2008-12-16 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2008-12-15 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-12-12 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-12-10 | 240 | 240 | 230 | 230 | 7,000 | 1,150 |
| 2008-12-09 | 240 | 241 | 240 | 240 | 11,000 | 1,200 |
| 2008-12-05 | 235 | 238 | 235 | 238 | 3,000 | 1,190 |
| 2008-12-03 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-12-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-12-01 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-11-27 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-11-26 | 245 | 245 | 235 | 235 | 4,000 | 1,175 |
| 2008-11-25 | 245 | 247 | 245 | 245 | 10,000 | 1,225 |
| 2008-11-21 | 237 | 245 | 232 | 237 | 20,000 | 1,185 |
| 2008-11-20 | 231 | 231 | 226 | 227 | 5,000 | 1,135 |
| 2008-11-19 | 235 | 235 | 230 | 230 | 6,000 | 1,150 |
| 2008-11-18 | 226 | 231 | 226 | 230 | 7,000 | 1,150 |
| 2008-11-17 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2008-11-14 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 2008-11-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-11-11 | 220 | 220 | 215 | 215 | 2,000 | 1,075 |
| 2008-11-10 | 225 | 225 | 220 | 220 | 4,000 | 1,100 |
| 2008-11-06 | 230 | 230 | 225 | 225 | 2,000 | 1,125 |
| 2008-11-05 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-11-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-10-31 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
| 2008-10-30 | 210 | 215 | 210 | 210 | 10,000 | 1,050 |
| 2008-10-29 | 215 | 215 | 210 | 210 | 5,000 | 1,050 |
| 2008-10-28 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2008-10-27 | 235 | 235 | 226 | 227 | 3,000 | 1,135 |
| 2008-10-24 | 236 | 240 | 236 | 240 | 8,000 | 1,200 |
| 2008-10-23 | 225 | 226 | 225 | 226 | 17,000 | 1,130 |
| 2008-10-22 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2008-10-21 | 215 | 215 | 213 | 213 | 3,000 | 1,065 |
| 2008-10-20 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-10-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-10-16 | 200 | 201 | 200 | 201 | 5,000 | 1,005 |
| 2008-10-15 | 224 | 224 | 215 | 215 | 5,000 | 1,075 |
| 2008-10-14 | 215 | 219 | 215 | 219 | 6,000 | 1,095 |
| 2008-10-10 | 195 | 195 | 175 | 185 | 6,000 | 925 |
| 2008-10-09 | 198 | 198 | 195 | 196 | 11,000 | 980 |
| 2008-10-08 | 206 | 207 | 198 | 198 | 10,000 | 990 |
| 2008-10-07 | 211 | 225 | 210 | 225 | 9,000 | 1,125 |
| 2008-10-06 | 229 | 234 | 229 | 234 | 5,000 | 1,170 |
| 2008-10-03 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2008-10-02 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-10-01 | 242 | 248 | 242 | 248 | 5,000 | 1,240 |
| 2008-09-30 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2008-09-29 | 240 | 274 | 240 | 274 | 5,000 | 1,370 |
| 2008-09-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-09-25 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2008-09-24 | 245 | 250 | 245 | 250 | 4,000 | 1,250 |
| 2008-09-22 | 250 | 260 | 250 | 259 | 16,000 | 1,295 |
| 2008-09-19 | 231 | 240 | 231 | 240 | 5,000 | 1,200 |
| 2008-09-18 | 230 | 230 | 229 | 230 | 10,000 | 1,150 |
| 2008-09-17 | 229 | 230 | 229 | 230 | 7,000 | 1,150 |
| 2008-09-16 | 220 | 225 | 219 | 219 | 15,000 | 1,095 |
| 2008-09-12 | 245 | 245 | 239 | 239 | 3,000 | 1,195 |
| 2008-09-10 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2008-09-09 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2008-09-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-09-05 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 2008-09-03 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2008-09-02 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2008-09-01 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-08-29 | 257 | 257 | 253 | 253 | 4,000 | 1,265 |
| 2008-08-27 | 272 | 272 | 272 | 272 | 12,000 | 1,360 |
| 2008-08-25 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 2008-08-22 | 271 | 277 | 270 | 270 | 16,000 | 1,350 |
| 2008-08-21 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2008-08-20 | 259 | 263 | 259 | 263 | 3,000 | 1,315 |
| 2008-08-19 | 267 | 267 | 252 | 252 | 8,000 | 1,260 |
| 2008-08-14 | 254 | 254 | 252 | 252 | 2,000 | 1,260 |
| 2008-08-13 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2008-08-12 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2008-08-11 | 259 | 260 | 259 | 260 | 3,000 | 1,300 |
| 2008-08-05 | 266 | 269 | 266 | 269 | 6,000 | 1,345 |
| 2008-08-04 | 281 | 281 | 276 | 276 | 2,000 | 1,380 |
| 2008-08-01 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2008-07-31 | 274 | 275 | 274 | 275 | 5,000 | 1,375 |
| 2008-07-30 | 275 | 285 | 275 | 277 | 5,000 | 1,385 |
| 2008-07-29 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2008-07-28 | 285 | 290 | 285 | 286 | 6,000 | 1,430 |
| 2008-07-25 | 304 | 305 | 290 | 290 | 104,000 | 1,450 |
| 2008-07-24 | 273 | 299 | 273 | 299 | 10,000 | 1,495 |
| 2008-07-23 | 309 | 309 | 300 | 300 | 154,000 | 1,500 |
| 2008-07-22 | 245 | 254 | 243 | 254 | 19,000 | 1,270 |
| 2008-07-18 | 244 | 249 | 244 | 245 | 4,000 | 1,225 |
| 2008-07-17 | 246 | 246 | 243 | 243 | 13,000 | 1,215 |
| 2008-07-16 | 241 | 241 | 240 | 241 | 5,000 | 1,205 |
| 2008-07-15 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2008-07-14 | 240 | 241 | 239 | 241 | 5,000 | 1,205 |
| 2008-07-11 | 243 | 245 | 237 | 237 | 19,000 | 1,185 |
| 2008-07-10 | 258 | 260 | 245 | 248 | 28,000 | 1,240 |
| 2008-07-09 | 265 | 265 | 256 | 258 | 15,000 | 1,290 |
| 2008-07-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-07-07 | 280 | 280 | 272 | 276 | 10,000 | 1,380 |
| 2008-07-04 | 296 | 296 | 283 | 283 | 26,000 | 1,415 |
| 2008-07-03 | 297 | 297 | 291 | 291 | 8,000 | 1,455 |
| 2008-07-02 | 300 | 300 | 290 | 290 | 5,000 | 1,450 |
| 2008-07-01 | 291 | 301 | 291 | 301 | 6,000 | 1,505 |
| 2008-06-30 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-06-26 | 306 | 306 | 290 | 295 | 5,000 | 1,475 |
| 2008-06-25 | 310 | 310 | 305 | 305 | 10,000 | 1,525 |
| 2008-06-24 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2008-06-23 | 296 | 299 | 296 | 299 | 14,000 | 1,495 |
| 2008-06-20 | 292 | 293 | 290 | 293 | 14,000 | 1,465 |
| 2008-06-19 | 292 | 294 | 288 | 292 | 26,000 | 1,460 |
| 2008-06-18 | 292 | 293 | 291 | 292 | 6,000 | 1,460 |
| 2008-06-17 | 297 | 297 | 295 | 295 | 5,000 | 1,475 |
| 2008-06-16 | 296 | 297 | 296 | 297 | 10,000 | 1,485 |
| 2008-06-13 | 298 | 298 | 296 | 296 | 8,000 | 1,480 |
| 2008-06-12 | 301 | 301 | 299 | 299 | 5,000 | 1,495 |
| 2008-06-11 | 303 | 303 | 300 | 300 | 12,000 | 1,500 |
| 2008-06-10 | 300 | 302 | 300 | 302 | 8,000 | 1,510 |
| 2008-06-09 | 303 | 304 | 300 | 303 | 16,000 | 1,515 |
| 2008-06-06 | 310 | 311 | 305 | 306 | 17,000 | 1,530 |
| 2008-06-05 | 306 | 310 | 303 | 310 | 3,000 | 1,550 |
| 2008-06-04 | 307 | 307 | 306 | 306 | 5,000 | 1,530 |
| 2008-06-03 | 315 | 315 | 306 | 306 | 5,000 | 1,530 |
| 2008-06-02 | 315 | 315 | 303 | 313 | 69,000 | 1,565 |
| 2008-05-30 | 313 | 316 | 313 | 316 | 2,000 | 1,580 |
| 2008-05-29 | 311 | 316 | 310 | 316 | 11,000 | 1,580 |
| 2008-05-28 | 317 | 317 | 313 | 313 | 10,000 | 1,565 |
| 2008-05-27 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2008-05-26 | 316 | 317 | 310 | 310 | 16,000 | 1,550 |
| 2008-05-23 | 319 | 320 | 311 | 313 | 25,000 | 1,565 |
| 2008-05-22 | 310 | 310 | 310 | 310 | 13,000 | 1,550 |
| 2008-05-21 | 312 | 315 | 308 | 315 | 10,000 | 1,575 |
| 2008-05-20 | 307 | 310 | 307 | 307 | 5,000 | 1,535 |
| 2008-05-19 | 308 | 308 | 305 | 305 | 17,000 | 1,525 |
| 2008-05-16 | 315 | 315 | 304 | 304 | 33,000 | 1,520 |
| 2008-05-15 | 316 | 320 | 314 | 318 | 20,000 | 1,590 |
| 2008-05-14 | 317 | 317 | 311 | 314 | 8,000 | 1,570 |
| 2008-05-13 | 312 | 317 | 312 | 317 | 4,000 | 1,585 |
| 2008-05-12 | 313 | 314 | 310 | 312 | 8,000 | 1,560 |
| 2008-05-09 | 316 | 321 | 314 | 314 | 4,000 | 1,570 |
| 2008-05-08 | 317 | 317 | 315 | 315 | 28,000 | 1,575 |
| 2008-05-07 | 319 | 319 | 316 | 319 | 24,000 | 1,595 |
| 2008-05-02 | 326 | 326 | 324 | 324 | 8,000 | 1,620 |
| 2008-05-01 | 326 | 327 | 325 | 326 | 7,000 | 1,630 |
| 2008-04-30 | 327 | 328 | 325 | 328 | 11,000 | 1,640 |
| 2008-04-28 | 334 | 334 | 320 | 326 | 7,000 | 1,630 |
| 2008-04-25 | 330 | 334 | 329 | 330 | 12,000 | 1,650 |
| 2008-04-24 | 337 | 337 | 327 | 330 | 15,000 | 1,650 |
| 2008-04-23 | 332 | 335 | 328 | 335 | 17,000 | 1,675 |
| 2008-04-22 | 332 | 332 | 323 | 325 | 22,000 | 1,625 |
| 2008-04-21 | 337 | 337 | 332 | 332 | 18,000 | 1,660 |
| 2008-04-18 | 325 | 332 | 320 | 332 | 25,000 | 1,660 |
| 2008-04-17 | 321 | 325 | 317 | 324 | 27,000 | 1,620 |
| 2008-04-16 | 316 | 326 | 316 | 316 | 14,000 | 1,580 |
| 2008-04-15 | 315 | 320 | 315 | 315 | 14,000 | 1,575 |
| 2008-04-14 | 310 | 320 | 310 | 315 | 9,000 | 1,575 |
| 2008-04-11 | 306 | 315 | 306 | 315 | 16,000 | 1,575 |
| 2008-04-10 | 300 | 305 | 300 | 305 | 11,000 | 1,525 |
| 2008-04-09 | 309 | 309 | 302 | 303 | 24,000 | 1,515 |
| 2008-04-08 | 310 | 313 | 307 | 310 | 17,000 | 1,550 |
| 2008-04-07 | 324 | 324 | 305 | 312 | 24,000 | 1,560 |
| 2008-04-04 | 325 | 332 | 322 | 323 | 60,000 | 1,615 |
| 2008-04-03 | 310 | 324 | 310 | 320 | 68,000 | 1,600 |
| 2008-04-02 | 291 | 307 | 291 | 303 | 116,000 | 1,515 |
| 2008-04-01 | 345 | 345 | 302 | 311 | 109,000 | 1,555 |
| 2008-03-31 | 385 | 385 | 346 | 350 | 65,000 | 1,750 |
| 2008-03-28 | 413 | 415 | 386 | 392 | 55,000 | 1,960 |
| 2008-03-27 | 412 | 415 | 380 | 408 | 143,000 | 2,040 |
| 2008-03-26 | 427 | 460 | 427 | 427 | 236,000 | 2,135 |
| 2008-03-25 | 615 | 629 | 605 | 615 | 304,000 | 3,075 |
| 2008-03-24 | 595 | 616 | 594 | 610 | 299,000 | 3,050 |
| 2008-03-21 | 585 | 590 | 583 | 590 | 107,000 | 2,950 |
| 2008-03-19 | 581 | 590 | 581 | 590 | 69,000 | 2,950 |
| 2008-03-18 | 594 | 595 | 580 | 580 | 33,000 | 2,900 |
| 2008-03-17 | 584 | 595 | 575 | 582 | 42,000 | 2,910 |
| 2008-03-14 | 591 | 591 | 580 | 581 | 21,000 | 2,905 |
| 2008-03-13 | 595 | 595 | 585 | 594 | 21,000 | 2,970 |
| 2008-03-12 | 595 | 595 | 583 | 595 | 32,000 | 2,975 |
| 2008-03-11 | 580 | 587 | 577 | 586 | 45,000 | 2,930 |
| 2008-03-10 | 566 | 584 | 565 | 573 | 28,000 | 2,865 |
| 2008-03-07 | 571 | 578 | 570 | 570 | 19,000 | 2,850 |
| 2008-03-06 | 576 | 580 | 572 | 575 | 18,000 | 2,875 |
| 2008-03-05 | 590 | 590 | 559 | 566 | 70,000 | 2,830 |
| 2008-03-04 | 594 | 595 | 590 | 590 | 24,000 | 2,950 |
| 2008-03-03 | 594 | 598 | 585 | 590 | 31,000 | 2,950 |
| 2008-02-29 | 600 | 602 | 599 | 600 | 17,000 | 3,000 |
| 2008-02-28 | 603 | 603 | 600 | 600 | 18,000 | 3,000 |
| 2008-02-27 | 603 | 604 | 599 | 603 | 44,000 | 3,015 |
| 2008-02-26 | 601 | 605 | 601 | 602 | 37,000 | 3,010 |
| 2008-02-25 | 599 | 605 | 598 | 602 | 56,000 | 3,010 |
| 2008-02-22 | 599 | 601 | 593 | 599 | 21,000 | 2,995 |
| 2008-02-21 | 597 | 599 | 590 | 599 | 15,000 | 2,995 |
| 2008-02-20 | 600 | 605 | 598 | 600 | 11,000 | 3,000 |
| 2008-02-19 | 600 | 600 | 597 | 597 | 13,000 | 2,985 |
| 2008-02-18 | 605 | 609 | 597 | 597 | 28,000 | 2,985 |
| 2008-02-15 | 600 | 600 | 591 | 599 | 9,000 | 2,995 |
| 2008-02-14 | 591 | 604 | 589 | 595 | 17,000 | 2,975 |
| 2008-02-13 | 597 | 610 | 591 | 591 | 18,000 | 2,955 |
| 2008-02-12 | 600 | 600 | 590 | 590 | 11,000 | 2,950 |
| 2008-02-08 | 599 | 604 | 599 | 600 | 15,000 | 3,000 |
| 2008-02-07 | 601 | 601 | 582 | 600 | 20,000 | 3,000 |
| 2008-02-06 | 598 | 602 | 581 | 602 | 45,000 | 3,010 |
| 2008-02-05 | 605 | 605 | 591 | 601 | 23,000 | 3,005 |
| 2008-02-04 | 597 | 615 | 590 | 595 | 60,000 | 2,975 |
| 2008-02-01 | 572 | 590 | 570 | 575 | 45,000 | 2,875 |
| 2008-01-31 | 542 | 565 | 542 | 565 | 27,000 | 2,825 |
| 2008-01-30 | 534 | 543 | 531 | 542 | 40,000 | 2,710 |
| 2008-01-29 | 549 | 560 | 537 | 541 | 45,000 | 2,705 |
| 2008-01-28 | 575 | 579 | 531 | 550 | 63,000 | 2,750 |
| 2008-01-25 | 600 | 604 | 575 | 580 | 40,000 | 2,900 |
| 2008-01-24 | 592 | 610 | 590 | 604 | 57,000 | 3,020 |
| 2008-01-23 | 608 | 637 | 565 | 598 | 140,000 | 2,990 |
| 2008-01-22 | 635 | 665 | 580 | 598 | 566,000 | 2,990 |
| 2008-01-21 | 565 | 565 | 565 | 565 | 7,000 | 2,825 |
| 2008-01-18 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2008-01-17 | 385 | 405 | 385 | 405 | 5,000 | 2,025 |
| 2008-01-16 | 410 | 413 | 399 | 399 | 6,000 | 1,995 |
| 2008-01-15 | 425 | 430 | 415 | 415 | 12,000 | 2,075 |
| 2008-01-11 | 435 | 435 | 428 | 428 | 5,000 | 2,140 |
| 2008-01-10 | 430 | 440 | 430 | 440 | 2,000 | 2,200 |
| 2008-01-09 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2008-01-08 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2008-01-07 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
