9852 CBグループマネジメント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 333 | 333 | 328 | 328 | 15,000 | 1,640 |
| 2009-12-29 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-12-25 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-12-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-12-22 | 323 | 325 | 308 | 314 | 15,000 | 1,570 |
| 2009-12-21 | 315 | 320 | 315 | 318 | 4,000 | 1,590 |
| 2009-12-18 | 305 | 314 | 303 | 314 | 4,000 | 1,570 |
| 2009-12-17 | 293 | 300 | 293 | 300 | 3,000 | 1,500 |
| 2009-12-16 | 289 | 297 | 289 | 296 | 4,000 | 1,480 |
| 2009-12-15 | 301 | 301 | 292 | 292 | 2,000 | 1,460 |
| 2009-12-14 | 303 | 303 | 302 | 302 | 3,000 | 1,510 |
| 2009-12-11 | 304 | 304 | 303 | 303 | 2,000 | 1,515 |
| 2009-12-10 | 308 | 308 | 303 | 303 | 6,000 | 1,515 |
| 2009-12-09 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
| 2009-12-08 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2009-12-07 | 312 | 313 | 312 | 312 | 3,000 | 1,560 |
| 2009-12-04 | 314 | 314 | 312 | 312 | 5,000 | 1,560 |
| 2009-12-03 | 314 | 315 | 314 | 314 | 5,000 | 1,570 |
| 2009-12-02 | 316 | 316 | 315 | 315 | 5,000 | 1,575 |
| 2009-12-01 | 317 | 317 | 316 | 316 | 2,000 | 1,580 |
| 2009-11-30 | 325 | 325 | 317 | 317 | 7,000 | 1,585 |
| 2009-11-27 | 315 | 320 | 315 | 315 | 8,000 | 1,575 |
| 2009-11-25 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2009-11-24 | 318 | 320 | 317 | 317 | 5,000 | 1,585 |
| 2009-11-20 | 332 | 332 | 332 | 332 | 11,000 | 1,660 |
| 2009-11-19 | 323 | 323 | 319 | 323 | 4,000 | 1,615 |
| 2009-11-18 | 320 | 320 | 318 | 318 | 2,000 | 1,590 |
| 2009-11-16 | 312 | 315 | 312 | 315 | 2,000 | 1,575 |
| 2009-11-13 | 319 | 320 | 312 | 312 | 8,000 | 1,560 |
| 2009-11-11 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2009-11-10 | 320 | 320 | 319 | 319 | 3,000 | 1,595 |
| 2009-11-09 | 322 | 322 | 319 | 319 | 8,000 | 1,595 |
| 2009-11-06 | 332 | 332 | 327 | 327 | 2,000 | 1,635 |
| 2009-11-05 | 330 | 330 | 327 | 327 | 3,000 | 1,635 |
| 2009-11-04 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2009-10-30 | 332 | 332 | 332 | 332 | 6,000 | 1,660 |
| 2009-10-29 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-10-28 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2009-10-27 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2009-10-26 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2009-10-23 | 320 | 321 | 320 | 321 | 17,000 | 1,605 |
| 2009-10-22 | 317 | 319 | 317 | 319 | 4,000 | 1,595 |
| 2009-10-21 | 320 | 320 | 319 | 320 | 6,000 | 1,600 |
| 2009-10-20 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-10-19 | 319 | 320 | 319 | 320 | 5,000 | 1,600 |
| 2009-10-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-10-15 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2009-10-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2009-10-13 | 314 | 320 | 314 | 320 | 5,000 | 1,600 |
| 2009-10-08 | 305 | 309 | 305 | 309 | 2,000 | 1,545 |
| 2009-10-07 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-10-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-10-05 | 297 | 299 | 297 | 299 | 2,000 | 1,495 |
| 2009-10-02 | 302 | 302 | 300 | 300 | 7,000 | 1,500 |
| 2009-10-01 | 310 | 310 | 306 | 306 | 6,000 | 1,530 |
| 2009-09-30 | 315 | 315 | 305 | 310 | 11,000 | 1,550 |
| 2009-09-29 | 315 | 315 | 310 | 310 | 6,000 | 1,550 |
| 2009-09-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2009-09-25 | 322 | 322 | 321 | 321 | 2,000 | 1,605 |
| 2009-09-24 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2009-09-18 | 320 | 322 | 320 | 322 | 13,000 | 1,610 |
| 2009-09-17 | 316 | 316 | 315 | 316 | 8,000 | 1,580 |
| 2009-09-16 | 312 | 315 | 312 | 313 | 7,000 | 1,565 |
| 2009-09-15 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2009-09-14 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2009-09-11 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2009-09-10 | 300 | 305 | 300 | 305 | 8,000 | 1,525 |
| 2009-09-09 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2009-09-08 | 315 | 315 | 306 | 306 | 3,000 | 1,530 |
| 2009-09-02 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2009-08-31 | 315 | 320 | 315 | 320 | 7,000 | 1,600 |
| 2009-08-27 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2009-08-26 | 310 | 312 | 310 | 312 | 3,000 | 1,560 |
| 2009-08-25 | 313 | 313 | 311 | 312 | 3,000 | 1,560 |
| 2009-08-24 | 305 | 308 | 305 | 308 | 5,000 | 1,540 |
| 2009-08-21 | 314 | 315 | 314 | 315 | 12,000 | 1,575 |
| 2009-08-20 | 311 | 313 | 311 | 313 | 5,000 | 1,565 |
| 2009-08-17 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2009-08-11 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2009-08-10 | 304 | 318 | 304 | 312 | 15,000 | 1,560 |
| 2009-07-31 | 303 | 303 | 303 | 303 | 16,000 | 1,515 |
| 2009-07-29 | 285 | 285 | 283 | 283 | 3,000 | 1,415 |
| 2009-07-28 | 295 | 300 | 295 | 300 | 2,000 | 1,500 |
| 2009-07-24 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2009-07-23 | 295 | 299 | 295 | 298 | 35,000 | 1,490 |
| 2009-07-22 | 285 | 285 | 278 | 280 | 11,000 | 1,400 |
| 2009-07-21 | 274 | 283 | 274 | 283 | 3,000 | 1,415 |
| 2009-07-17 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-07-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-14 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2009-07-13 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-07-10 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-07-08 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-07-06 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2009-07-03 | 270 | 276 | 265 | 271 | 7,000 | 1,355 |
| 2009-07-02 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 2009-07-01 | 279 | 279 | 277 | 277 | 9,000 | 1,385 |
| 2009-06-30 | 295 | 299 | 295 | 299 | 14,000 | 1,495 |
| 2009-06-29 | 265 | 266 | 260 | 260 | 8,000 | 1,300 |
| 2009-06-26 | 264 | 265 | 264 | 264 | 6,000 | 1,320 |
| 2009-06-25 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 2009-06-24 | 245 | 251 | 245 | 251 | 3,000 | 1,255 |
| 2009-06-23 | 256 | 264 | 255 | 255 | 15,000 | 1,275 |
| 2009-06-22 | 254 | 255 | 251 | 251 | 20,000 | 1,255 |
| 2009-06-19 | 248 | 255 | 248 | 255 | 6,000 | 1,275 |
| 2009-06-18 | 248 | 249 | 248 | 249 | 2,000 | 1,245 |
| 2009-06-17 | 249 | 249 | 242 | 243 | 6,000 | 1,215 |
| 2009-06-16 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2009-06-15 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 2009-06-12 | 239 | 240 | 233 | 240 | 10,000 | 1,200 |
| 2009-06-11 | 236 | 238 | 236 | 238 | 2,000 | 1,190 |
| 2009-06-10 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2009-06-09 | 235 | 236 | 235 | 236 | 3,000 | 1,180 |
| 2009-06-08 | 227 | 230 | 227 | 230 | 3,000 | 1,150 |
| 2009-06-05 | 227 | 229 | 227 | 229 | 4,000 | 1,145 |
| 2009-06-04 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2009-06-03 | 225 | 227 | 225 | 227 | 3,000 | 1,135 |
| 2009-06-02 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2009-06-01 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-05-29 | 227 | 229 | 227 | 229 | 7,000 | 1,145 |
| 2009-05-28 | 222 | 222 | 221 | 221 | 3,000 | 1,105 |
| 2009-05-27 | 227 | 227 | 222 | 222 | 9,000 | 1,110 |
| 2009-05-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-05-25 | 224 | 226 | 224 | 226 | 9,000 | 1,130 |
| 2009-05-22 | 230 | 230 | 222 | 227 | 20,000 | 1,135 |
| 2009-05-21 | 227 | 228 | 227 | 228 | 3,000 | 1,140 |
| 2009-05-20 | 224 | 227 | 224 | 225 | 4,000 | 1,125 |
| 2009-05-19 | 226 | 226 | 224 | 224 | 4,000 | 1,120 |
| 2009-05-18 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2009-05-15 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2009-05-13 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2009-05-12 | 224 | 224 | 220 | 221 | 11,000 | 1,105 |
| 2009-05-11 | 225 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2009-05-08 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-04-30 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2009-04-27 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-04-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-04-23 | 229 | 230 | 229 | 230 | 16,000 | 1,150 |
| 2009-04-22 | 225 | 225 | 224 | 224 | 3,000 | 1,120 |
| 2009-04-21 | 226 | 226 | 223 | 223 | 5,000 | 1,115 |
| 2009-04-20 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2009-04-17 | 218 | 218 | 218 | 218 | 5,000 | 1,090 |
| 2009-04-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-04-13 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2009-04-10 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2009-04-08 | 224 | 224 | 218 | 218 | 5,000 | 1,090 |
| 2009-04-07 | 224 | 230 | 224 | 230 | 5,000 | 1,150 |
| 2009-04-06 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2009-04-03 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
| 2009-04-01 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-03-31 | 240 | 240 | 231 | 231 | 7,000 | 1,155 |
| 2009-03-27 | 225 | 225 | 215 | 215 | 4,000 | 1,075 |
| 2009-03-25 | 236 | 236 | 227 | 227 | 2,000 | 1,135 |
| 2009-03-24 | 237 | 237 | 236 | 236 | 2,000 | 1,180 |
| 2009-03-23 | 240 | 240 | 239 | 239 | 17,000 | 1,195 |
| 2009-03-19 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2009-03-18 | 230 | 230 | 228 | 228 | 3,000 | 1,140 |
| 2009-03-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-03-12 | 227 | 230 | 227 | 230 | 2,000 | 1,150 |
| 2009-03-11 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-03-05 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2009-03-03 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2009-02-27 | 239 | 240 | 239 | 240 | 5,000 | 1,200 |
| 2009-02-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2009-02-23 | 237 | 240 | 237 | 240 | 15,000 | 1,200 |
| 2009-02-20 | 230 | 232 | 230 | 232 | 4,000 | 1,160 |
| 2009-02-18 | 220 | 222 | 220 | 222 | 2,000 | 1,110 |
| 2009-02-17 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2009-02-16 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2009-02-12 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-02-10 | 229 | 235 | 229 | 235 | 7,000 | 1,175 |
| 2009-02-09 | 215 | 225 | 215 | 225 | 4,000 | 1,125 |
| 2009-02-05 | 210 | 210 | 205 | 205 | 3,000 | 1,025 |
| 2009-02-04 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 2009-02-03 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-02-02 | 220 | 225 | 220 | 225 | 5,000 | 1,125 |
| 2009-01-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-01-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-01-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2009-01-23 | 237 | 250 | 237 | 240 | 21,000 | 1,200 |
| 2009-01-22 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-01-21 | 233 | 233 | 225 | 225 | 5,000 | 1,125 |
| 2009-01-20 | 231 | 235 | 231 | 235 | 3,000 | 1,175 |
| 2009-01-14 | 227 | 230 | 225 | 230 | 3,000 | 1,150 |
| 2009-01-07 | 230 | 231 | 229 | 230 | 11,000 | 1,150 |
| 2009-01-06 | 235 | 239 | 230 | 239 | 9,000 | 1,195 |
| 2009-01-05 | 240 | 240 | 230 | 230 | 4,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
