9852 CBグループマネジメント(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 334 | 334 | 324 | 324 | 14,000 | 1,620 |
| 2010-12-29 | 330 | 330 | 326 | 326 | 8,000 | 1,630 |
| 2010-12-28 | 328 | 330 | 328 | 330 | 3,000 | 1,650 |
| 2010-12-27 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2010-12-24 | 324 | 325 | 323 | 323 | 4,000 | 1,615 |
| 2010-12-22 | 330 | 330 | 324 | 324 | 15,000 | 1,620 |
| 2010-12-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-12-20 | 332 | 332 | 324 | 324 | 6,000 | 1,620 |
| 2010-12-17 | 327 | 327 | 324 | 327 | 4,000 | 1,635 |
| 2010-12-16 | 324 | 340 | 324 | 328 | 6,000 | 1,640 |
| 2010-12-15 | 319 | 327 | 319 | 327 | 3,000 | 1,635 |
| 2010-12-14 | 310 | 312 | 310 | 312 | 2,000 | 1,560 |
| 2010-12-13 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-12-10 | 301 | 305 | 301 | 305 | 4,000 | 1,525 |
| 2010-12-08 | 306 | 310 | 306 | 309 | 8,000 | 1,545 |
| 2010-12-07 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2010-12-06 | 306 | 306 | 305 | 305 | 4,000 | 1,525 |
| 2010-11-30 | 304 | 304 | 304 | 304 | 6,000 | 1,520 |
| 2010-11-29 | 305 | 307 | 305 | 307 | 3,000 | 1,535 |
| 2010-11-25 | 306 | 306 | 301 | 301 | 2,000 | 1,505 |
| 2010-11-24 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2010-11-22 | 309 | 309 | 309 | 309 | 11,000 | 1,545 |
| 2010-11-19 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2010-11-18 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2010-11-17 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2010-11-16 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2010-11-15 | 302 | 303 | 302 | 303 | 2,000 | 1,515 |
| 2010-11-11 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2010-11-04 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2010-10-29 | 308 | 308 | 304 | 304 | 5,000 | 1,520 |
| 2010-10-28 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2010-10-27 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2010-10-25 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2010-10-22 | 314 | 314 | 314 | 314 | 11,000 | 1,570 |
| 2010-10-21 | 313 | 313 | 311 | 312 | 4,000 | 1,560 |
| 2010-10-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2010-10-19 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2010-10-18 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2010-10-15 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2010-10-04 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2010-09-30 | 304 | 304 | 304 | 304 | 5,000 | 1,520 |
| 2010-09-29 | 309 | 309 | 308 | 308 | 2,000 | 1,540 |
| 2010-09-24 | 308 | 308 | 300 | 300 | 6,000 | 1,500 |
| 2010-09-22 | 308 | 308 | 308 | 308 | 11,000 | 1,540 |
| 2010-09-21 | 309 | 309 | 308 | 308 | 4,000 | 1,540 |
| 2010-09-17 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2010-09-13 | 300 | 300 | 296 | 296 | 4,000 | 1,480 |
| 2010-09-03 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-08-31 | 299 | 299 | 298 | 298 | 7,000 | 1,490 |
| 2010-08-30 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2010-08-27 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 2010-08-25 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2010-08-24 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2010-08-23 | 310 | 310 | 310 | 310 | 11,000 | 1,550 |
| 2010-08-20 | 314 | 316 | 309 | 309 | 11,000 | 1,545 |
| 2010-08-19 | 319 | 319 | 313 | 313 | 3,000 | 1,565 |
| 2010-08-18 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2010-08-17 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-08-11 | 317 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2010-08-10 | 323 | 323 | 316 | 316 | 3,000 | 1,580 |
| 2010-08-09 | 325 | 325 | 325 | 325 | 12,000 | 1,625 |
| 2010-08-06 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2010-08-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-08-02 | 345 | 345 | 345 | 345 | 7,000 | 1,725 |
| 2010-07-30 | 348 | 348 | 347 | 347 | 35,000 | 1,735 |
| 2010-07-29 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-07-28 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2010-07-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-07-23 | 319 | 319 | 319 | 319 | 14,000 | 1,595 |
| 2010-07-22 | 329 | 330 | 329 | 330 | 4,000 | 1,650 |
| 2010-07-21 | 330 | 330 | 329 | 330 | 5,000 | 1,650 |
| 2010-07-20 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 2010-07-16 | 325 | 325 | 323 | 323 | 3,000 | 1,615 |
| 2010-07-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-07-14 | 315 | 315 | 314 | 314 | 2,000 | 1,570 |
| 2010-07-13 | 312 | 312 | 312 | 312 | 10,000 | 1,560 |
| 2010-07-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-06-30 | 333 | 333 | 333 | 333 | 14,000 | 1,665 |
| 2010-06-29 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2010-06-25 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2010-06-23 | 306 | 306 | 300 | 300 | 14,000 | 1,500 |
| 2010-06-22 | 309 | 310 | 309 | 310 | 7,000 | 1,550 |
| 2010-06-21 | 311 | 311 | 308 | 309 | 7,000 | 1,545 |
| 2010-06-18 | 302 | 310 | 302 | 310 | 5,000 | 1,550 |
| 2010-06-16 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2010-06-14 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2010-06-11 | 298 | 299 | 298 | 299 | 3,000 | 1,495 |
| 2010-06-10 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2010-06-04 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2010-06-01 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-05-31 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2010-05-28 | 295 | 297 | 291 | 297 | 3,000 | 1,485 |
| 2010-05-27 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2010-05-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2010-05-24 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2010-05-21 | 315 | 315 | 306 | 306 | 14,000 | 1,530 |
| 2010-05-20 | 316 | 319 | 316 | 319 | 3,000 | 1,595 |
| 2010-05-19 | 321 | 321 | 316 | 316 | 3,000 | 1,580 |
| 2010-05-18 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-05-17 | 319 | 319 | 318 | 318 | 2,000 | 1,590 |
| 2010-05-14 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2010-05-13 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-05-12 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-05-10 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2010-04-30 | 337 | 337 | 337 | 337 | 4,000 | 1,685 |
| 2010-04-27 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2010-04-26 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-04-23 | 335 | 335 | 335 | 335 | 13,000 | 1,675 |
| 2010-04-22 | 342 | 342 | 338 | 338 | 3,000 | 1,690 |
| 2010-04-21 | 337 | 340 | 337 | 340 | 6,000 | 1,700 |
| 2010-04-20 | 336 | 336 | 333 | 333 | 2,000 | 1,665 |
| 2010-04-19 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-04-16 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2010-04-15 | 327 | 330 | 327 | 330 | 2,000 | 1,650 |
| 2010-04-13 | 324 | 324 | 320 | 320 | 8,000 | 1,600 |
| 2010-04-12 | 328 | 329 | 324 | 324 | 10,000 | 1,620 |
| 2010-04-09 | 326 | 326 | 322 | 322 | 2,000 | 1,610 |
| 2010-04-07 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-04-05 | 331 | 331 | 321 | 321 | 4,000 | 1,605 |
| 2010-04-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-03-31 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 2010-03-30 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2010-03-29 | 335 | 335 | 334 | 334 | 3,000 | 1,670 |
| 2010-03-26 | 333 | 340 | 333 | 340 | 3,000 | 1,700 |
| 2010-03-25 | 357 | 357 | 335 | 335 | 6,000 | 1,675 |
| 2010-03-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-03-23 | 355 | 355 | 355 | 355 | 10,000 | 1,775 |
| 2010-03-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2010-03-18 | 337 | 345 | 337 | 345 | 10,000 | 1,725 |
| 2010-03-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-03-16 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-03-15 | 333 | 333 | 330 | 331 | 3,000 | 1,655 |
| 2010-03-12 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2010-03-11 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2010-03-10 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-03-09 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-03-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-02-26 | 337 | 337 | 337 | 337 | 5,000 | 1,685 |
| 2010-02-25 | 335 | 335 | 327 | 327 | 2,000 | 1,635 |
| 2010-02-23 | 329 | 329 | 329 | 329 | 11,000 | 1,645 |
| 2010-02-22 | 329 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2010-02-19 | 327 | 327 | 326 | 326 | 4,000 | 1,630 |
| 2010-02-17 | 314 | 319 | 314 | 319 | 3,000 | 1,595 |
| 2010-02-12 | 312 | 312 | 297 | 297 | 10,000 | 1,485 |
| 2010-02-09 | 329 | 330 | 320 | 320 | 9,000 | 1,600 |
| 2010-02-02 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-02-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-01-29 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2010-01-28 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 2010-01-27 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2010-01-26 | 330 | 333 | 330 | 333 | 2,000 | 1,665 |
| 2010-01-25 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2010-01-22 | 322 | 328 | 322 | 328 | 18,000 | 1,640 |
| 2010-01-21 | 329 | 330 | 326 | 330 | 8,000 | 1,650 |
| 2010-01-20 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2010-01-19 | 322 | 322 | 320 | 322 | 4,000 | 1,610 |
| 2010-01-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2010-01-15 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2010-01-14 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2010-01-12 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2010-01-08 | 312 | 317 | 312 | 317 | 2,000 | 1,585 |
| 2010-01-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-01-06 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
