1. HOME >
  2. 株価時系列 >
  3. 9852 >
  4. 2012年

9852 CBグループマネジメント(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2835535535335317,0001,765
2012-12-273493493493491,0001,745
2012-12-263473483453453,0001,725
2012-12-253453453453459,0001,725
2012-12-2134334734334313,0001,715
2012-12-203513513443464,0001,730
2012-12-193473483453465,0001,730
2012-12-183453453413445,0001,720
2012-12-173403403403409,0001,700
2012-12-143413423403404,0001,700
2012-12-133393413393417,0001,705
2012-12-1233934033933911,0001,695
2012-12-113403403403403,0001,700
2012-12-103403403403402,0001,700
2012-12-073373403373407,0001,700
2012-12-063363373363372,0001,685
2012-12-053363363363361,0001,680
2012-12-043373373373371,0001,685
2012-12-033373373363375,0001,685
2012-11-303393393373377,0001,685
2012-11-293353373353372,0001,685
2012-11-283383383383385,0001,690
2012-11-273373383373382,0001,690
2012-11-263383383383383,0001,690
2012-11-2233733733733711,0001,685
2012-11-213403403373374,0001,685
2012-11-203383403383402,0001,700
2012-11-193403403403402,0001,700
2012-11-163333353333353,0001,675
2012-11-153303323303323,0001,660
2012-11-143343343333333,0001,665
2012-11-133343363343362,0001,680
2012-11-123383383383381,0001,690
2012-11-093383383383381,0001,690
2012-11-083393393393391,0001,695
2012-11-073403403403402,0001,700
2012-11-063383383383381,0001,690
2012-11-053373453373452,0001,725
2012-11-023353513353512,0001,755
2012-11-013333333333331,0001,665
2012-10-3133333733333513,0001,675
2012-10-303383403383402,0001,700
2012-10-293383383383381,0001,690
2012-10-263393393383383,0001,690
2012-10-253403403383382,0001,690
2012-10-243383463383403,0001,700
2012-10-2334134133633619,0001,680
2012-10-223463483463484,0001,740
2012-10-193413433403433,0001,715
2012-10-173373373373371,0001,685
2012-10-153363363363361,0001,680
2012-10-113353363353363,0001,680
2012-10-103363363363366,0001,680
2012-10-093423423423421,0001,710
2012-10-023453453453451,0001,725
2012-10-013463463463461,0001,730
2012-09-283533533493496,0001,745
2012-09-273573573573571,0001,785
2012-09-253493493493492,0001,745
2012-09-243553553553551,0001,775
2012-09-2135635635635612,0001,780
2012-09-203623623573606,0001,800
2012-09-193623623563566,0001,780
2012-09-183603613603603,0001,800
2012-09-143563563563561,0001,780
2012-09-123523523523523,0001,760
2012-09-053543543513514,0001,755
2012-09-033573573563562,0001,780
2012-08-313613613603606,0001,800
2012-08-303643643643641,0001,820
2012-08-293693693633634,0001,815
2012-08-273753753753751,0001,875
2012-08-233793793793799,0001,895
2012-08-223763793763794,0001,895
2012-08-213763763763761,0001,880
2012-08-203703703693692,0001,845
2012-08-173663663663662,0001,830
2012-08-163653653653652,0001,825
2012-08-153583583573572,0001,785
2012-08-133653653653651,0001,825
2012-08-073603603603603,0001,800
2012-08-063833833833831,0001,915
2012-08-033793833793832,0001,915
2012-08-023743743713712,0001,855
2012-08-013893893893891,0001,945
2012-07-3138638638638620,0001,930
2012-07-303733733703704,0001,850
2012-07-273673763673763,0001,880
2012-07-263663663663662,0001,830
2012-07-253803803663669,0001,830
2012-07-243743743733733,0001,865
2012-07-2338138638138546,0001,925
2012-07-203763763653657,0001,825
2012-07-193663693663694,0001,845
2012-07-183673673643646,0001,820
2012-07-173653653653651,0001,825
2012-07-133663663643647,0001,820
2012-07-123653653653651,0001,825
2012-07-113693693633634,0001,815
2012-07-103613673613673,0001,835
2012-07-093603603603602,0001,800
2012-07-063733733733732,0001,865
2012-07-053673733673732,0001,865
2012-07-043793793793792,0001,895
2012-07-033773793773783,0001,890
2012-07-023803803643697,0001,845
2012-06-2936237836237818,0001,890
2012-06-283573583573582,0001,790
2012-06-273553553553553,0001,775
2012-06-263573573573571,0001,785
2012-06-253613613613617,0001,805
2012-06-2234635334635310,0001,765
2012-06-213463463463462,0001,730
2012-06-203413413413412,0001,705
2012-06-193373373373371,0001,685
2012-06-183333363333362,0001,680
2012-06-153303303303302,0001,650
2012-06-143303303303301,0001,650
2012-06-123253383243384,0001,690
2012-06-113333333333332,0001,665
2012-06-043383383383381,0001,690
2012-05-313503503503503,0001,750
2012-05-303483483453452,0001,725
2012-05-293453453453451,0001,725
2012-05-253453453453451,0001,725
2012-05-243443453443452,0001,725
2012-05-2334334333233714,0001,685
2012-05-223383393383392,0001,695
2012-05-213383383383383,0001,690
2012-05-183323393323392,0001,695
2012-05-173253253253251,0001,625
2012-05-153303303233259,0001,625
2012-05-1433033531533514,0001,675
2012-05-1135935933033028,0001,650
2012-05-103603603603603,0001,800
2012-05-083743753683708,0001,850
2012-05-023743813743813,0001,905
2012-05-013813833813824,0001,910
2012-04-274004003763767,0001,880
2012-04-263973973953953,0001,975
2012-04-254014014004002,0002,000
2012-04-243943943943942,0001,970
2012-04-2340040039839811,0001,990
2012-04-204004014004008,0002,000
2012-04-194004054004056,0002,025
2012-04-183933983933987,0001,990
2012-04-163953953953953,0001,975
2012-04-133953973953954,0001,975
2012-04-123943953943953,0001,975
2012-04-113943943943941,0001,970
2012-04-093833903833896,0001,945
2012-04-063993993993992,0001,995
2012-04-053963963953953,0001,975
2012-04-043993993963997,0001,995
2012-04-033973973963965,0001,980
2012-04-0240040039739710,0001,985
2012-03-304074084074086,0002,040
2012-03-294074074074074,0002,035
2012-03-284014084014089,0002,040
2012-03-273984053984057,0002,025
2012-03-263953983953967,0001,980
2012-03-2339939939239516,0001,975
2012-03-2240540539539916,0001,995
2012-03-2142042039940529,0002,025
2012-03-1939941539940846,0002,040
2012-03-163853863843869,0001,930
2012-03-1539639638038015,0001,900
2012-03-1436938036838012,0001,900
2012-03-1336736736136511,0001,825
2012-03-1235737735737513,0001,875
2012-03-0935136435136411,0001,820
2012-03-083443493443492,0001,745
2012-03-063443443423425,0001,710
2012-03-053473473423446,0001,720
2012-03-023543543543542,0001,770
2012-02-2935435534835521,0001,775
2012-02-283503503503501,0001,750
2012-02-2735436634934925,0001,745
2012-02-243543543543541,0001,770
2012-02-2335835834834811,0001,740
2012-02-223573573563564,0001,780
2012-02-213583583573573,0001,785
2012-02-203523533503506,0001,750
2012-02-173503513503512,0001,755
2012-02-163553553503502,0001,750
2012-02-153503503503505,0001,750
2012-02-143543543543546,0001,770
2012-02-1334935434635418,0001,770
2012-02-1035035034034810,0001,740
2012-02-093523523523526,0001,760
2012-02-0834235534235013,0001,750
2012-02-073403423403427,0001,710
2012-02-063383383333333,0001,665
2012-02-0333733832533813,0001,690
2012-02-023373373373371,0001,685
2012-01-313353363353365,0001,680
2012-01-303393393393391,0001,695
2012-01-273353383353384,0001,690
2012-01-263483483413456,0001,725
2012-01-2533334433234414,0001,720
2012-01-2432933332933312,0001,665
2012-01-2332732732732716,0001,635
2012-01-203213233213237,0001,615
2012-01-1932032132032113,0001,605
2012-01-1732332331831811,0001,590
2012-01-163243243243242,0001,620
2012-01-133273273273271,0001,635
2012-01-123213253213253,0001,625
2012-01-103173203173174,0001,585
2012-01-063153233153236,0001,615
2012-01-053203203203201,0001,600

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