9852 CBグループマネジメント(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	437	437	437	437	13,000	2,185
2014-12-29	438	438	435	435	3,000	2,175
2014-12-26	435	435	435	435	2,000	2,175
2014-12-25	438	438	432	432	4,000	2,160
2014-12-24	432	435	430	435	14,000	2,175
2014-12-22	440	440	432	432	9,000	2,160
2014-12-19	432	435	432	435	4,000	2,175
2014-12-18	419	425	419	425	4,000	2,125
2014-12-15	415	415	415	415	6,000	2,075
2014-12-12	417	417	415	415	9,000	2,075
2014-12-11	410	410	410	410	2,000	2,050
2014-12-10	410	410	410	410	1,000	2,050
2014-12-09	404	404	404	404	2,000	2,020
2014-12-08	409	409	406	408	53,000	2,040
2014-12-05	405	412	405	412	3,000	2,060
2014-12-04	408	408	400	405	6,000	2,025
2014-12-03	408	412	408	412	5,000	2,060
2014-12-02	402	408	400	400	9,000	2,000
2014-11-28	409	409	401	401	5,000	2,005
2014-11-27	403	403	401	401	4,000	2,005
2014-11-25	401	401	399	399	2,000	1,995
2014-11-21	404	404	404	404	8,000	2,020
2014-11-20	411	411	404	404	4,000	2,020
2014-11-19	405	408	405	408	3,000	2,040
2014-11-18	400	405	399	405	3,000	2,025
2014-11-17	400	400	400	400	1,000	2,000
2014-11-14	401	401	400	400	29,000	2,000
2014-11-13	406	406	401	401	3,000	2,005
2014-11-12	400	408	400	408	5,000	2,040
2014-11-11	404	407	401	407	22,000	2,035
2014-11-10	415	415	400	408	13,000	2,040
2014-11-07	415	415	415	415	2,000	2,075
2014-11-05	414	422	414	422	3,000	2,110
2014-11-04	424	424	418	418	10,000	2,090
2014-10-31	429	429	426	426	14,000	2,130
2014-10-30	435	435	435	435	1,000	2,175
2014-10-29	438	438	427	427	32,000	2,135
2014-10-27	430	430	430	430	1,000	2,150
2014-10-24	434	434	434	434	1,000	2,170
2014-10-23	431	431	431	431	7,000	2,155
2014-10-22	426	426	423	423	4,000	2,115
2014-10-21	426	426	426	426	1,000	2,130
2014-10-17	411	411	410	410	4,000	2,050
2014-10-16	411	411	411	411	1,000	2,055
2014-10-15	415	415	411	411	3,000	2,055
2014-10-14	424	425	418	418	11,000	2,090
2014-10-10	430	430	429	429	4,000	2,145
2014-10-08	434	434	434	434	2,000	2,170
2014-10-06	439	440	439	440	4,000	2,200
2014-10-02	437	437	434	434	5,000	2,170
2014-10-01	439	439	438	438	2,000	2,190
2014-09-30	443	443	443	443	3,000	2,215
2014-09-29	441	441	441	441	1,000	2,205
2014-09-25	441	441	441	441	1,000	2,205
2014-09-24	437	437	433	433	6,000	2,165
2014-09-22	443	443	443	443	8,000	2,215
2014-09-19	445	445	445	445	1,000	2,225
2014-09-18	440	442	439	442	4,000	2,210
2014-09-17	436	436	435	435	7,000	2,175
2014-09-16	436	436	436	436	2,000	2,180
2014-09-12	440	440	440	440	1,000	2,200
2014-09-10	435	438	432	438	5,000	2,190
2014-09-09	435	435	435	435	2,000	2,175
2014-09-08	434	434	434	434	2,000	2,170
2014-09-05	440	440	440	440	1,000	2,200
2014-09-04	438	438	438	438	1,000	2,190
2014-09-03	434	434	434	434	2,000	2,170
2014-09-02	435	435	435	435	3,000	2,175
2014-08-29	440	440	440	440	3,000	2,200
2014-08-28	440	440	440	440	2,000	2,200
2014-08-27	440	440	440	440	3,000	2,200
2014-08-26	441	441	441	441	2,000	2,205
2014-08-25	448	448	440	443	13,000	2,215
2014-08-22	441	445	437	445	10,000	2,225
2014-08-21	439	440	439	440	3,000	2,200
2014-08-20	437	437	437	437	2,000	2,185
2014-08-18	435	435	434	434	7,000	2,170
2014-08-15	437	439	435	439	7,000	2,195
2014-08-13	437	437	437	437	3,000	2,185
2014-08-12	437	438	437	438	5,000	2,190
2014-08-11	442	442	438	438	3,000	2,190
2014-07-31	475	475	450	450	56,000	2,250
2014-07-30	477	477	477	477	23,000	2,385
2014-07-29	463	463	461	461	3,000	2,305
2014-07-28	457	465	454	462	13,000	2,310
2014-07-25	456	456	448	450	5,000	2,250
2014-07-24	449	451	449	451	2,000	2,255
2014-07-23	452	454	451	454	17,000	2,270
2014-07-22	459	459	451	458	17,000	2,290
2014-07-18	459	459	458	459	5,000	2,295
2014-07-17	459	459	459	459	3,000	2,295
2014-07-16	459	459	459	459	4,000	2,295
2014-07-15	450	459	450	459	9,000	2,295
2014-07-14	450	450	450	450	2,000	2,250
2014-07-11	449	449	449	449	3,000	2,245
2014-07-10	448	448	448	448	1,000	2,240
2014-07-08	450	450	450	450	7,000	2,250
2014-07-07	455	459	450	450	25,000	2,250
2014-07-04	456	457	456	457	3,000	2,285
2014-07-03	455	455	453	453	4,000	2,265
2014-07-02	458	459	458	459	3,000	2,295
2014-06-30	451	451	451	451	11,000	2,255
2014-06-27	464	464	449	457	16,000	2,285
2014-06-26	462	463	462	463	2,000	2,315
2014-06-25	460	460	460	460	2,000	2,300
2014-06-23	460	460	456	456	10,000	2,280
2014-06-20	460	460	455	455	25,000	2,275
2014-06-19	459	459	455	455	3,000	2,275
2014-06-18	452	458	452	452	5,000	2,260
2014-06-17	445	450	445	450	7,000	2,250
2014-06-16	443	443	442	442	3,000	2,210
2014-06-13	442	442	440	442	4,000	2,210
2014-06-12	440	440	440	440	1,000	2,200
2014-06-11	440	440	440	440	1,000	2,200
2014-06-10	442	442	442	442	1,000	2,210
2014-06-09	441	441	441	441	1,000	2,205
2014-06-05	436	436	436	436	2,000	2,180
2014-06-04	440	440	440	440	1,000	2,200
2014-06-03	435	435	435	435	2,000	2,175
2014-05-30	445	445	445	445	3,000	2,225
2014-05-29	439	440	439	440	4,000	2,200
2014-05-28	433	433	433	433	1,000	2,165
2014-05-27	433	438	433	438	2,000	2,190
2014-05-23	430	430	429	429	11,000	2,145
2014-05-22	429	432	429	432	4,000	2,160
2014-05-21	434	434	429	429	2,000	2,145
2014-05-20	429	429	429	429	2,000	2,145
2014-05-19	429	429	429	429	1,000	2,145
2014-05-15	428	429	427	427	3,000	2,135
2014-05-13	427	427	426	426	2,000	2,130
2014-05-12	426	426	426	426	1,000	2,130
2014-05-09	423	423	423	423	1,000	2,115
2014-05-08	428	428	428	428	1,000	2,140
2014-05-07	435	435	435	435	3,000	2,175
2014-05-01	435	435	435	435	2,000	2,175
2014-04-30	448	448	448	448	5,000	2,240
2014-04-28	433	433	433	433	1,000	2,165
2014-04-25	436	436	436	436	1,000	2,180
2014-04-24	436	436	436	436	1,000	2,180
2014-04-23	438	440	438	440	9,000	2,200
2014-04-22	435	435	435	435	2,000	2,175
2014-04-21	435	435	435	435	3,000	2,175
2014-04-18	433	435	433	435	3,000	2,175
2014-04-17	428	434	428	434	3,000	2,170
2014-04-16	425	425	425	425	2,000	2,125
2014-04-15	423	423	423	423	1,000	2,115
2014-04-14	426	426	426	426	1,000	2,130
2014-04-11	424	432	424	432	2,000	2,160
2014-04-10	430	430	430	430	1,000	2,150
2014-04-09	435	435	430	430	3,000	2,150
2014-04-08	434	440	434	440	2,000	2,200
2014-04-07	435	435	435	435	2,000	2,175
2014-04-04	436	443	435	435	3,000	2,175
2014-04-03	433	439	433	439	3,000	2,195
2014-04-02	432	440	432	440	2,000	2,200
2014-04-01	430	430	430	430	1,000	2,150
2014-03-31	429	431	429	431	4,000	2,155
2014-03-28	426	426	426	426	2,000	2,130
2014-03-27	424	430	423	430	3,000	2,150
2014-03-26	436	436	436	436	1,000	2,180
2014-03-25	438	438	438	438	5,000	2,190
2014-03-24	432	439	432	439	3,000	2,195
2014-03-20	437	437	437	437	8,000	2,185
2014-03-19	436	438	436	438	3,000	2,190
2014-03-18	437	438	437	438	3,000	2,190
2014-03-17	432	432	432	432	2,000	2,160
2014-03-14	440	440	440	440	4,000	2,200
2014-03-13	441	441	441	441	1,000	2,205
2014-03-12	441	441	441	441	1,000	2,205
2014-03-11	440	447	440	447	2,000	2,235
2014-03-10	440	440	440	440	2,000	2,200
2014-03-07	448	448	448	448	1,000	2,240
2014-03-06	441	442	441	442	2,000	2,210
2014-03-05	443	443	441	441	2,000	2,205
2014-03-04	441	441	441	441	1,000	2,205
2014-03-03	444	444	435	435	3,000	2,175
2014-02-28	454	454	447	447	8,000	2,235
2014-02-27	452	453	452	452	4,000	2,260
2014-02-26	453	453	453	453	1,000	2,265
2014-02-25	453	453	453	453	2,000	2,265
2014-02-24	451	451	451	451	2,000	2,255
2014-02-21	464	464	460	460	7,000	2,300
2014-02-20	466	466	458	458	4,000	2,290
2014-02-19	464	465	462	462	5,000	2,310
2014-02-18	451	460	450	460	11,000	2,300
2014-02-17	450	450	450	450	2,000	2,250
2014-02-14	450	450	447	447	2,000	2,235
2014-02-13	451	451	451	451	1,000	2,255
2014-02-12	450	450	450	450	1,000	2,250
2014-02-10	450	451	450	450	8,000	2,250
2014-02-07	453	453	446	447	6,000	2,235
2014-02-06	431	440	431	440	6,000	2,200
2014-02-05	431	431	431	431	1,000	2,155
2014-02-04	428	437	422	423	11,000	2,115
2014-02-03	454	454	439	441	9,000	2,205
2014-01-31	463	463	463	463	3,000	2,315
2014-01-24	466	466	452	455	12,000	2,275
2014-01-23	466	466	461	466	11,000	2,330
2014-01-22	466	466	461	465	11,000	2,325
2014-01-21	461	463	459	461	8,000	2,305
2014-01-20	455	461	455	461	10,000	2,305
2014-01-17	455	455	454	454	3,000	2,270
2014-01-16	460	460	452	452	6,000	2,260
2014-01-15	450	460	450	460	5,000	2,300
2014-01-14	444	445	440	445	5,000	2,225
2014-01-10	445	445	445	445	1,000	2,225
2014-01-09	443	444	443	444	4,000	2,220
2014-01-08	440	442	440	442	6,000	2,210
2014-01-07	435	440	435	440	5,000	2,200
2014-01-06	425	435	425	435	7,000	2,175

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31