1. HOME >
  2. 株価時系列 >
  3. 9852 >
  4. 2013年

9852 CBグループマネジメント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3042442742142126,0002,105
2013-12-2742342442242210,0002,110
2013-12-264174224174225,0002,110
2013-12-2541641841341712,0002,085
2013-12-2442142141241424,0002,070
2013-12-2042242242242244,0002,110
2013-12-194224224204225,0002,110
2013-12-184254254164169,0002,080
2013-12-174234234224227,0002,110
2013-12-1642842842042615,0002,130
2013-12-1343443442642843,0002,140
2013-12-114404404404402,0002,200
2013-12-104414414394407,0002,200
2013-12-0944144144044013,0002,200
2013-12-064414414404413,0002,205
2013-12-0544144544144113,0002,205
2013-12-0444144144144139,0002,205
2013-12-034434434414416,0002,205
2013-11-294484484484484,0002,240
2013-11-254484484484481,0002,240
2013-11-224484484484487,0002,240
2013-11-214454454444442,0002,220
2013-11-204434434434431,0002,215
2013-11-184384384384382,0002,190
2013-11-154304334304334,0002,165
2013-11-134304304304302,0002,150
2013-11-124304314304316,0002,155
2013-11-114384384384381,0002,190
2013-11-084304384304385,0002,190
2013-11-074374404334407,0002,200
2013-11-054444444444441,0002,220
2013-10-314444444324408,0002,200
2013-10-304454454444442,0002,220
2013-10-294464464464461,0002,230
2013-10-284454464454463,0002,230
2013-10-234494494414418,0002,205
2013-10-224444444444442,0002,220
2013-10-214454454394392,0002,195
2013-10-184384384384382,0002,190
2013-10-114304304304301,0002,150
2013-10-084154284154285,0002,140
2013-10-044284394284393,0002,195
2013-10-014514514514511,0002,255
2013-09-304584584584582,0002,290
2013-09-274504594504593,0002,295
2013-09-254464464464461,0002,230
2013-09-244464464394392,0002,195
2013-09-204464474464477,0002,235
2013-09-194474474454452,0002,225
2013-09-184474474424422,0002,210
2013-09-174444444444441,0002,220
2013-09-134414414414412,0002,205
2013-09-114414434414432,0002,215
2013-09-104414414414411,0002,205
2013-09-064494494494491,0002,245
2013-09-034394394394391,0002,195
2013-08-304464464464463,0002,230
2013-08-294384384384381,0002,190
2013-08-284384384384381,0002,190
2013-08-234574574414439,0002,215
2013-08-224424424424421,0002,210
2013-08-214494494364362,0002,180
2013-08-194414414414412,0002,205
2013-08-164424424404405,0002,200
2013-08-144504504504502,0002,250
2013-08-124554554554551,0002,275
2013-07-3145445445245220,0002,260
2013-07-304564624564628,0002,310
2013-07-294604604574576,0002,285
2013-07-264604604604601,0002,300
2013-07-254694704624626,0002,310
2013-07-244624684624666,0002,330
2013-07-2346246745846740,0002,335
2013-07-224644704634706,0002,350
2013-07-1946847046446413,0002,320
2013-07-184614694614659,0002,325
2013-07-174574654564619,0002,305
2013-07-164604604604603,0002,300
2013-07-1242744442344415,0002,220
2013-07-114354354354354,0002,175
2013-07-104304304304301,0002,150
2013-07-094404404404401,0002,200
2013-07-084444604444454,0002,225
2013-07-054254254174176,0002,085
2013-07-024304304244242,0002,120
2013-07-014154254154254,0002,125
2013-06-2842442442342313,0002,115
2013-06-274044044044041,0002,020
2013-06-264034034004007,0002,000
2013-06-2540340440040311,0002,015
2013-06-214094094034039,0002,015
2013-06-2040940940340310,0002,015
2013-06-194094094094091,0002,045
2013-06-184024024024021,0002,010
2013-06-174004004004004,0002,000
2013-06-144004004004003,0002,000
2013-06-114004004004001,0002,000
2013-06-0740240238438517,0001,925
2013-06-064244244074227,0002,110
2013-06-0444144243043010,0002,150
2013-05-314394404394405,0002,200
2013-05-304494494354355,0002,175
2013-05-294504504504501,0002,250
2013-05-284494494494491,0002,245
2013-05-274444444304333,0002,165
2013-05-244594594454457,0002,225
2013-05-2346046045145117,0002,255
2013-05-2246046045545616,0002,280
2013-05-214594594594592,0002,295
2013-05-204564584564588,0002,290
2013-05-1746046045345613,0002,280
2013-05-1646046045345316,0002,265
2013-05-1547648046546542,0002,325
2013-05-144804804804803,0002,400
2013-05-134804804804802,0002,400
2013-05-104784784784782,0002,390
2013-05-094734734724724,0002,360
2013-05-084714804704728,0002,360
2013-05-0747547847447419,0002,370
2013-05-024684704684707,0002,350
2013-05-014594594594593,0002,295
2013-04-3046246346046214,0002,310
2013-04-264604634604634,0002,315
2013-04-2545646045446012,0002,300
2013-04-244604604534609,0002,300
2013-04-2346546545946111,0002,305
2013-04-224704704624656,0002,325
2013-04-194644644614614,0002,305
2013-04-184594614594606,0002,300
2013-04-174604604524536,0002,265
2013-04-1645045945045921,0002,295
2013-04-1545446845446810,0002,340
2013-04-1245946145946111,0002,305
2013-04-114624624624621,0002,310
2013-04-1045046245046211,0002,310
2013-04-094484484484483,0002,240
2013-04-084514664514665,0002,330
2013-04-054554554424486,0002,240
2013-04-044464464464461,0002,230
2013-04-034364554364555,0002,275
2013-04-024194324194308,0002,150
2013-04-014734734514516,0002,255
2013-03-2947348146148114,0002,405
2013-03-2846547046546516,0002,325
2013-03-2748048046546535,0002,325
2013-03-2646247046047013,0002,350
2013-03-254604684604657,0002,325
2013-03-2247547845445822,0002,290
2013-03-2145448345447013,0002,350
2013-03-1943043843043813,0002,190
2013-03-1842543042543014,0002,150
2013-03-1543843842242318,0002,115
2013-03-144384384384387,0002,190
2013-03-124204204154153,0002,075
2013-03-1142242241542212,0002,110
2013-03-0741041240741211,0002,060
2013-03-063984033984037,0002,015
2013-03-053973993973974,0001,985
2013-03-043973973943976,0001,985
2013-03-013903903903901,0001,950
2013-02-283893893893894,0001,945
2013-02-273823823813812,0001,905
2013-02-253813813813814,0001,905
2013-02-2238338338038010,0001,900
2013-02-213823823803808,0001,900
2013-02-203803833803808,0001,900
2013-02-193773773773771,0001,885
2013-02-183803813753756,0001,875
2013-02-153803803743748,0001,870
2013-02-143813813803806,0001,900
2013-02-133813813763765,0001,880
2013-02-1238238438038211,0001,910
2013-02-0837938337737715,0001,885
2013-02-073723733723724,0001,860
2013-02-063743753733755,0001,875
2013-02-053743743723722,0001,860
2013-02-0437237437237412,0001,870
2013-02-0136637036637010,0001,850
2013-01-3137237236036635,0001,830
2013-01-303653683653686,0001,840
2013-01-2937337336536513,0001,825
2013-01-2836736736536512,0001,825
2013-01-2537137536936910,0001,845
2013-01-2437937937137110,0001,855
2013-01-233893893893898,0001,945
2013-01-223893893893893,0001,945
2013-01-213793843793847,0001,920
2013-01-183743743743742,0001,870
2013-01-173673673673671,0001,835
2013-01-163703703703703,0001,850
2013-01-153753753733734,0001,865
2013-01-113703703703702,0001,850
2013-01-103663703663704,0001,850
2013-01-093603603603601,0001,800
2013-01-083603603603603,0001,800
2013-01-073603603603601,0001,800
2013-01-043603603603601,0001,800

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