9852 CBグループマネジメント(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 454 | 454 | 454 | 454 | 8,000 | 2,270 |
| 2015-12-29 | 452 | 452 | 451 | 451 | 2,000 | 2,255 |
| 2015-12-28 | 450 | 450 | 447 | 447 | 2,000 | 2,235 |
| 2015-12-24 | 451 | 451 | 446 | 446 | 5,000 | 2,230 |
| 2015-12-22 | 455 | 455 | 455 | 455 | 12,000 | 2,275 |
| 2015-12-21 | 452 | 455 | 444 | 455 | 4,000 | 2,275 |
| 2015-12-18 | 456 | 456 | 452 | 452 | 2,000 | 2,260 |
| 2015-12-17 | 449 | 449 | 449 | 449 | 5,000 | 2,245 |
| 2015-12-16 | 443 | 447 | 443 | 447 | 2,000 | 2,235 |
| 2015-12-14 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2015-12-11 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-12-10 | 439 | 445 | 438 | 445 | 4,000 | 2,225 |
| 2015-12-09 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 2015-12-08 | 440 | 440 | 439 | 439 | 8,000 | 2,195 |
| 2015-12-03 | 452 | 452 | 448 | 448 | 9,000 | 2,240 |
| 2015-12-02 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2015-11-30 | 446 | 446 | 446 | 446 | 3,000 | 2,230 |
| 2015-11-27 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2015-11-26 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 2015-11-25 | 446 | 446 | 442 | 442 | 2,000 | 2,210 |
| 2015-11-24 | 438 | 440 | 438 | 440 | 7,000 | 2,200 |
| 2015-11-20 | 437 | 438 | 437 | 438 | 7,000 | 2,190 |
| 2015-11-19 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-11-18 | 439 | 439 | 438 | 438 | 3,000 | 2,190 |
| 2015-11-17 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-11-12 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2015-11-10 | 428 | 428 | 428 | 428 | 4,000 | 2,140 |
| 2015-11-06 | 429 | 436 | 429 | 436 | 7,000 | 2,180 |
| 2015-11-04 | 432 | 432 | 432 | 432 | 4,000 | 2,160 |
| 2015-11-02 | 440 | 440 | 437 | 437 | 3,000 | 2,185 |
| 2015-10-30 | 442 | 442 | 435 | 435 | 4,000 | 2,175 |
| 2015-10-29 | 438 | 438 | 435 | 435 | 4,000 | 2,175 |
| 2015-10-26 | 434 | 434 | 431 | 431 | 15,000 | 2,155 |
| 2015-10-23 | 443 | 443 | 432 | 432 | 15,000 | 2,160 |
| 2015-10-22 | 450 | 450 | 442 | 442 | 4,000 | 2,210 |
| 2015-10-21 | 449 | 449 | 445 | 445 | 3,000 | 2,225 |
| 2015-10-19 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 2015-10-15 | 434 | 435 | 434 | 435 | 3,000 | 2,175 |
| 2015-10-13 | 440 | 440 | 439 | 439 | 6,000 | 2,195 |
| 2015-10-05 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2015-10-02 | 432 | 435 | 432 | 435 | 6,000 | 2,175 |
| 2015-10-01 | 423 | 431 | 423 | 427 | 9,000 | 2,135 |
| 2015-09-30 | 438 | 438 | 430 | 430 | 8,000 | 2,150 |
| 2015-09-29 | 439 | 439 | 438 | 438 | 2,000 | 2,190 |
| 2015-09-25 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2015-09-24 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2015-09-18 | 446 | 446 | 438 | 438 | 8,000 | 2,190 |
| 2015-09-17 | 444 | 444 | 440 | 440 | 3,000 | 2,200 |
| 2015-09-16 | 432 | 440 | 432 | 436 | 12,000 | 2,180 |
| 2015-09-15 | 438 | 440 | 432 | 432 | 6,000 | 2,160 |
| 2015-09-14 | 435 | 440 | 435 | 440 | 5,000 | 2,200 |
| 2015-09-11 | 434 | 434 | 434 | 434 | 4,000 | 2,170 |
| 2015-09-10 | 432 | 434 | 432 | 434 | 5,000 | 2,170 |
| 2015-09-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2015-09-08 | 431 | 431 | 430 | 430 | 3,000 | 2,150 |
| 2015-09-07 | 439 | 439 | 435 | 435 | 2,000 | 2,175 |
| 2015-08-31 | 456 | 460 | 441 | 441 | 5,000 | 2,205 |
| 2015-08-28 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2015-08-27 | 431 | 433 | 431 | 433 | 2,000 | 2,165 |
| 2015-08-26 | 425 | 430 | 420 | 422 | 10,000 | 2,110 |
| 2015-08-25 | 440 | 440 | 430 | 430 | 6,000 | 2,150 |
| 2015-08-21 | 464 | 464 | 456 | 456 | 11,000 | 2,280 |
| 2015-08-20 | 476 | 476 | 472 | 472 | 3,000 | 2,360 |
| 2015-08-19 | 474 | 474 | 474 | 474 | 2,000 | 2,370 |
| 2015-08-18 | 468 | 470 | 468 | 470 | 2,000 | 2,350 |
| 2015-08-17 | 460 | 460 | 459 | 460 | 3,000 | 2,300 |
| 2015-08-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-08-13 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2015-08-12 | 452 | 456 | 452 | 455 | 3,000 | 2,275 |
| 2015-08-11 | 460 | 460 | 455 | 455 | 3,000 | 2,275 |
| 2015-08-10 | 444 | 466 | 444 | 466 | 19,000 | 2,330 |
| 2015-08-07 | 449 | 449 | 440 | 440 | 6,000 | 2,200 |
| 2015-08-05 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2015-08-04 | 438 | 451 | 438 | 451 | 20,000 | 2,255 |
| 2015-08-03 | 439 | 439 | 438 | 438 | 2,000 | 2,190 |
| 2015-07-31 | 456 | 456 | 441 | 441 | 19,000 | 2,205 |
| 2015-07-30 | 443 | 448 | 443 | 448 | 8,000 | 2,240 |
| 2015-07-29 | 443 | 444 | 443 | 444 | 3,000 | 2,220 |
| 2015-07-28 | 436 | 440 | 436 | 440 | 3,000 | 2,200 |
| 2015-07-27 | 436 | 440 | 434 | 440 | 9,000 | 2,200 |
| 2015-07-24 | 439 | 439 | 436 | 436 | 5,000 | 2,180 |
| 2015-07-23 | 441 | 441 | 439 | 439 | 39,000 | 2,195 |
| 2015-07-22 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 2015-07-21 | 435 | 443 | 435 | 443 | 14,000 | 2,215 |
| 2015-07-17 | 438 | 438 | 435 | 437 | 4,000 | 2,185 |
| 2015-07-16 | 430 | 438 | 430 | 438 | 2,000 | 2,190 |
| 2015-07-15 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2015-07-14 | 428 | 430 | 428 | 430 | 3,000 | 2,150 |
| 2015-07-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-07-10 | 413 | 416 | 413 | 413 | 8,000 | 2,065 |
| 2015-07-09 | 422 | 422 | 420 | 420 | 11,000 | 2,100 |
| 2015-07-08 | 430 | 430 | 424 | 424 | 11,000 | 2,120 |
| 2015-07-03 | 433 | 434 | 432 | 432 | 7,000 | 2,160 |
| 2015-07-02 | 436 | 440 | 436 | 440 | 13,000 | 2,200 |
| 2015-07-01 | 437 | 437 | 435 | 435 | 3,000 | 2,175 |
| 2015-06-30 | 439 | 439 | 425 | 425 | 14,000 | 2,125 |
| 2015-06-29 | 435 | 435 | 430 | 435 | 7,000 | 2,175 |
| 2015-06-26 | 437 | 437 | 437 | 437 | 5,000 | 2,185 |
| 2015-06-25 | 437 | 437 | 437 | 437 | 2,000 | 2,185 |
| 2015-06-24 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2015-06-23 | 435 | 437 | 435 | 437 | 14,000 | 2,185 |
| 2015-06-22 | 444 | 444 | 439 | 439 | 3,000 | 2,195 |
| 2015-06-19 | 440 | 440 | 438 | 438 | 2,000 | 2,190 |
| 2015-06-18 | 436 | 440 | 436 | 437 | 8,000 | 2,185 |
| 2015-06-17 | 438 | 439 | 438 | 439 | 3,000 | 2,195 |
| 2015-06-15 | 429 | 434 | 429 | 434 | 5,000 | 2,170 |
| 2015-06-12 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 2015-06-11 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2015-06-10 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2015-06-09 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2015-06-08 | 432 | 437 | 432 | 437 | 5,000 | 2,185 |
| 2015-06-04 | 426 | 434 | 426 | 434 | 2,000 | 2,170 |
| 2015-06-03 | 435 | 435 | 427 | 427 | 6,000 | 2,135 |
| 2015-06-02 | 426 | 433 | 426 | 433 | 3,000 | 2,165 |
| 2015-05-29 | 426 | 426 | 426 | 426 | 5,000 | 2,130 |
| 2015-05-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-05-27 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2015-05-26 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2015-05-25 | 435 | 435 | 432 | 432 | 2,000 | 2,160 |
| 2015-05-22 | 428 | 430 | 428 | 430 | 12,000 | 2,150 |
| 2015-05-21 | 427 | 428 | 427 | 428 | 3,000 | 2,140 |
| 2015-05-20 | 421 | 423 | 419 | 419 | 7,000 | 2,095 |
| 2015-05-19 | 418 | 418 | 417 | 417 | 4,000 | 2,085 |
| 2015-05-18 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-05-15 | 413 | 417 | 413 | 417 | 3,000 | 2,085 |
| 2015-05-12 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2015-05-07 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 2015-05-01 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2015-04-30 | 422 | 422 | 418 | 418 | 5,000 | 2,090 |
| 2015-04-28 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-04-27 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-04-24 | 423 | 423 | 420 | 420 | 2,000 | 2,100 |
| 2015-04-23 | 424 | 424 | 423 | 423 | 9,000 | 2,115 |
| 2015-04-22 | 420 | 421 | 420 | 421 | 4,000 | 2,105 |
| 2015-04-21 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-04-20 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2015-04-17 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
| 2015-04-16 | 412 | 417 | 412 | 417 | 20,000 | 2,085 |
| 2015-04-15 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-04-10 | 418 | 418 | 411 | 411 | 2,000 | 2,055 |
| 2015-04-08 | 407 | 415 | 407 | 415 | 11,000 | 2,075 |
| 2015-04-07 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2015-04-03 | 414 | 420 | 414 | 420 | 2,000 | 2,100 |
| 2015-04-02 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2015-03-31 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2015-03-30 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2015-03-26 | 422 | 422 | 421 | 421 | 5,000 | 2,105 |
| 2015-03-25 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 2015-03-23 | 421 | 421 | 421 | 421 | 8,000 | 2,105 |
| 2015-03-20 | 430 | 430 | 423 | 426 | 4,000 | 2,130 |
| 2015-03-19 | 430 | 430 | 427 | 427 | 3,000 | 2,135 |
| 2015-03-18 | 432 | 433 | 429 | 430 | 6,000 | 2,150 |
| 2015-03-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-03-13 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2015-03-11 | 422 | 422 | 422 | 422 | 2,000 | 2,110 |
| 2015-03-06 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2015-03-05 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2015-03-03 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-02-27 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 2015-02-26 | 430 | 430 | 425 | 425 | 8,000 | 2,125 |
| 2015-02-25 | 422 | 425 | 422 | 425 | 4,000 | 2,125 |
| 2015-02-24 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2015-02-23 | 419 | 419 | 417 | 417 | 8,000 | 2,085 |
| 2015-02-20 | 413 | 413 | 413 | 413 | 21,000 | 2,065 |
| 2015-02-19 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2015-02-18 | 413 | 413 | 411 | 411 | 3,000 | 2,055 |
| 2015-02-17 | 414 | 414 | 412 | 413 | 4,000 | 2,065 |
| 2015-02-16 | 417 | 417 | 417 | 417 | 2,000 | 2,085 |
| 2015-02-12 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-02-09 | 410 | 413 | 410 | 412 | 3,000 | 2,060 |
| 2015-02-06 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 2015-02-05 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 2015-02-03 | 418 | 418 | 413 | 413 | 12,000 | 2,065 |
| 2015-02-02 | 418 | 418 | 417 | 418 | 14,000 | 2,090 |
| 2015-01-30 | 425 | 425 | 424 | 424 | 5,000 | 2,120 |
| 2015-01-29 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2015-01-27 | 425 | 425 | 424 | 424 | 2,000 | 2,120 |
| 2015-01-26 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2015-01-23 | 428 | 428 | 426 | 426 | 8,000 | 2,130 |
| 2015-01-22 | 427 | 427 | 425 | 425 | 2,000 | 2,125 |
| 2015-01-21 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2015-01-20 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2015-01-19 | 427 | 427 | 426 | 426 | 3,000 | 2,130 |
| 2015-01-16 | 428 | 428 | 426 | 426 | 2,000 | 2,130 |
| 2015-01-15 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2015-01-14 | 432 | 432 | 423 | 423 | 3,000 | 2,115 |
| 2015-01-13 | 428 | 428 | 425 | 425 | 2,000 | 2,125 |
| 2015-01-08 | 433 | 436 | 433 | 436 | 2,000 | 2,180 |
| 2015-01-06 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
