1. HOME >
  2. 株価時系列 >
  3. 9852 >
  4. 2011年

9852 CBグループマネジメント(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3032632632532514,0001,625
2011-12-293253253253253,0001,625
2011-12-273193213193213,0001,605
2011-12-263193223183187,0001,590
2011-12-2232232732232714,0001,635
2011-12-213213213213214,0001,605
2011-12-203193193193192,0001,595
2011-12-193163163163161,0001,580
2011-12-163103103103101,0001,550
2011-12-153093093093091,0001,545
2011-12-143073073073074,0001,535
2011-12-133163163083086,0001,540
2011-12-1231031430830825,0001,540
2011-12-093023023023021,0001,510
2011-12-083013013013012,0001,505
2011-12-063113113013016,0001,505
2011-12-053073113073112,0001,555
2011-12-012982982982981,0001,490
2011-11-302982982982985,0001,490
2011-11-293003003003001,0001,500
2011-11-283033033003003,0001,500
2011-11-253003002923004,0001,500
2011-11-242922922922921,0001,460
2011-11-2230230230230210,0001,510
2011-11-213133133023023,0001,510
2011-11-183093093003002,0001,500
2011-11-172972972972971,0001,485
2011-11-163003003003001,0001,500
2011-11-143013012983006,0001,500
2011-11-1129830529829818,0001,490
2011-11-103123143063148,0001,570
2011-11-093153153143144,0001,570
2011-11-0831631630931510,0001,575
2011-11-073303303303301,0001,650
2011-11-043303303303303,0001,650
2011-11-023333333183184,0001,590
2011-11-013343343343342,0001,670
2011-10-313343343343344,0001,670
2011-10-283183183183181,0001,590
2011-10-263093123093124,0001,560
2011-10-253253253253251,0001,625
2011-10-2131731731731711,0001,585
2011-10-203173193173194,0001,595
2011-10-193133133133131,0001,565
2011-10-183103103103101,0001,550
2011-10-133033033033031,0001,515
2011-10-063053053013015,0001,505
2011-10-033053053053052,0001,525
2011-09-303073073053056,0001,525
2011-09-292972972962962,0001,480
2011-09-282962962962967,0001,480
2011-09-263173173113117,0001,555
2011-09-2232432431831812,0001,590
2011-09-213253253203206,0001,600
2011-09-203283283283281,0001,640
2011-09-163123123123123,0001,560
2011-09-1431031031031017,0001,550
2011-09-133183183183182,0001,590
2011-09-123203203133136,0001,565
2011-09-073163183163182,0001,590
2011-09-063153153153151,0001,575
2011-09-053203233153153,0001,575
2011-09-023263263263261,0001,630
2011-08-313333333303305,0001,650
2011-08-303323323323321,0001,660
2011-08-293303303303301,0001,650
2011-08-253263263263261,0001,630
2011-08-2332232232232210,0001,610
2011-08-223303303173187,0001,590
2011-08-193203203163164,0001,580
2011-08-183273273203226,0001,610
2011-08-173283283263262,0001,630
2011-08-163213213213211,0001,605
2011-08-153203203203201,0001,600
2011-08-123163203163203,0001,600
2011-08-113133143133142,0001,570
2011-08-103123143123146,0001,570
2011-08-093203203153206,0001,600
2011-08-053203203203201,0001,600
2011-08-043203203173203,0001,600
2011-08-033233233203202,0001,600
2011-08-023303303233234,0001,615
2011-08-013303303303302,0001,650
2011-07-2933333333333316,0001,665
2011-07-2833133633133611,0001,680
2011-07-273363363363364,0001,680
2011-07-253393393393392,0001,695
2011-07-2234134133833835,0001,690
2011-07-213403403373373,0001,685
2011-07-203383383363365,0001,680
2011-07-193373373373371,0001,685
2011-07-153363363363363,0001,680
2011-07-143373373373371,0001,685
2011-07-133353353353356,0001,675
2011-07-113343363343365,0001,680
2011-07-083333333333332,0001,665
2011-07-063353353343346,0001,670
2011-07-053363363343345,0001,670
2011-07-043383383363363,0001,680
2011-06-3034034033833814,0001,690
2011-06-293433433433432,0001,715
2011-06-283433433433431,0001,715
2011-06-273383403383404,0001,700
2011-06-243383393383392,0001,695
2011-06-2333533533533511,0001,675
2011-06-223403403403403,0001,700
2011-06-213403403403403,0001,700
2011-06-203363363363361,0001,680
2011-06-173353353343343,0001,670
2011-06-163323353323354,0001,675
2011-06-153353353353351,0001,675
2011-06-133393393363364,0001,680
2011-06-093383403383402,0001,700
2011-06-083403403383385,0001,690
2011-06-073403403403403,0001,700
2011-06-063383383383382,0001,690
2011-06-033383383383381,0001,690
2011-06-023423423373375,0001,685
2011-06-013503503503501,0001,750
2011-05-313523523523524,0001,760
2011-05-303403453403453,0001,725
2011-05-263383383383382,0001,690
2011-05-253363363363361,0001,680
2011-05-243323323313312,0001,655
2011-05-233403403403409,0001,700
2011-05-203353353353351,0001,675
2011-05-1933233333033010,0001,650
2011-05-183303313303303,0001,650
2011-05-173303303263265,0001,630
2011-05-163303303303301,0001,650
2011-05-133303313303314,0001,655
2011-05-123303303303301,0001,650
2011-05-113313353313352,0001,675
2011-05-103313353313314,0001,655
2011-05-063283283283282,0001,640
2011-05-023303303303301,0001,650
2011-04-283373393303398,0001,695
2011-04-273303353303336,0001,665
2011-04-263303303303301,0001,650
2011-04-253353353353352,0001,675
2011-04-2233133432432414,0001,620
2011-04-213273273223275,0001,635
2011-04-203223223223221,0001,610
2011-04-193113113103102,0001,550
2011-04-183103103103102,0001,550
2011-04-153103103103101,0001,550
2011-04-143103103103101,0001,550
2011-04-133103103103101,0001,550
2011-04-123103103103101,0001,550
2011-04-113053133053133,0001,565
2011-04-073213213213211,0001,605
2011-04-053243243243241,0001,620
2011-04-043213213213217,0001,605
2011-04-013213213213211,0001,605
2011-03-313293293293296,0001,645
2011-03-293203203203201,0001,600
2011-03-283253303253302,0001,650
2011-03-253403403303302,0001,650
2011-03-243363363263266,0001,630
2011-03-2334534533934020,0001,700
2011-03-223633633553554,0001,775
2011-03-182953152953156,0001,575
2011-03-1728530028030023,0001,500
2011-03-1627630026428527,0001,425
2011-03-1530030025128016,0001,400
2011-03-1432234532232216,0001,610
2011-03-1138439438139414,0001,970
2011-03-103923953913955,0001,975
2011-03-0939240039240013,0002,000
2011-03-0840440839840813,0002,040
2011-03-0740142039540545,0002,025
2011-03-0435736435536413,0001,820
2011-03-0334837834835622,0001,780
2011-03-013403403403401,0001,700
2011-02-283383383383385,0001,690
2011-02-253343423343423,0001,710
2011-02-243393393333335,0001,665
2011-02-2334134134034013,0001,700
2011-02-223453453453453,0001,725
2011-02-213473483453455,0001,725
2011-02-183473473473471,0001,735
2011-02-173473473443443,0001,720
2011-02-163443453443453,0001,725
2011-02-153423483423483,0001,740
2011-02-143433433423424,0001,710
2011-02-103443453423424,0001,710
2011-02-093463463443443,0001,720
2011-02-083483483453456,0001,725
2011-02-0734935034634611,0001,730
2011-02-043493493493491,0001,745
2011-02-023503503413466,0001,730
2011-02-013473493473492,0001,745
2011-01-313473473393398,0001,695
2011-01-283463463453453,0001,725
2011-01-273453453453451,0001,725
2011-01-263463463463463,0001,730
2011-01-253503503503501,0001,750
2011-01-243373373363362,0001,680
2011-01-2135035034534514,0001,725
2011-01-203523523483524,0001,760
2011-01-193523523523521,0001,760
2011-01-1835535533633615,0001,680
2011-01-173423483423475,0001,735
2011-01-143403453403427,0001,710
2011-01-133423423383383,0001,690
2011-01-123323333323333,0001,665
2011-01-113383383323323,0001,660
2011-01-063383383383383,0001,690
2011-01-053253253253251,0001,625
2011-01-043243243243241,0001,620

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株