9852 CBグループマネジメント(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	555	557	554	555	15,000	2,775
2016-12-29	550	552	550	550	13,000	2,750
2016-12-28	545	550	545	550	6,000	2,750
2016-12-27	549	549	544	545	6,000	2,725
2016-12-26	534	547	534	546	5,000	2,730
2016-12-22	541	541	537	537	10,000	2,685
2016-12-21	543	543	541	541	4,000	2,705
2016-12-20	534	543	534	543	8,000	2,715
2016-12-19	532	536	532	535	4,000	2,675
2016-12-16	533	539	532	536	10,000	2,680
2016-12-15	533	533	533	533	2,000	2,665
2016-12-14	530	534	530	533	6,000	2,665
2016-12-13	546	546	533	533	5,000	2,665
2016-12-12	546	546	543	543	6,000	2,715
2016-12-09	554	554	546	546	3,000	2,730
2016-12-08	546	554	546	548	6,000	2,740
2016-12-07	538	546	538	546	7,000	2,730
2016-12-06	542	542	540	540	4,000	2,700
2016-12-05	548	560	546	546	36,000	2,730
2016-12-02	535	535	520	531	25,000	2,655
2016-12-01	515	515	515	515	2,000	2,575
2016-11-30	539	539	515	515	16,000	2,575
2016-11-29	538	538	520	520	9,000	2,600
2016-11-28	540	540	518	518	23,000	2,590
2016-11-25	475	530	475	530	33,000	2,650
2016-11-24	474	474	474	474	1,000	2,370
2016-11-22	474	474	473	474	11,000	2,370
2016-11-21	478	478	475	475	5,000	2,375
2016-11-18	483	483	475	477	9,000	2,385
2016-11-17	475	475	475	475	1,000	2,375
2016-11-16	468	476	468	476	5,000	2,380
2016-11-15	472	472	468	468	4,000	2,340
2016-11-14	481	481	464	467	35,000	2,335
2016-11-11	475	475	473	473	3,000	2,365
2016-11-10	471	471	470	471	42,000	2,355
2016-11-09	473	473	468	468	5,000	2,340
2016-11-07	475	475	472	472	4,000	2,360
2016-11-04	471	481	468	481	6,000	2,405
2016-11-02	485	485	479	479	4,000	2,395
2016-11-01	489	490	489	490	2,000	2,450
2016-10-31	482	489	482	489	6,000	2,445
2016-10-28	488	488	488	488	2,000	2,440
2016-10-27	489	489	488	488	4,000	2,440
2016-10-26	490	490	490	490	2,000	2,450
2016-10-25	489	491	486	489	8,000	2,445
2016-10-24	484	489	484	489	15,000	2,445
2016-10-21	477	481	477	481	8,000	2,405
2016-10-20	481	481	475	477	6,000	2,385
2016-10-19	483	483	475	475	14,000	2,375
2016-10-17	474	483	473	483	20,000	2,415
2016-10-14	465	469	465	469	10,000	2,345
2016-10-13	463	465	463	465	2,000	2,325
2016-10-12	462	462	460	460	3,000	2,300
2016-10-11	458	462	458	461	5,000	2,305
2016-10-06	458	458	458	458	5,000	2,290
2016-10-05	456	456	456	456	1,000	2,280
2016-10-04	455	456	455	456	7,000	2,280
2016-10-03	458	460	458	460	2,000	2,300
2016-09-30	463	463	458	458	4,000	2,290
2016-09-29	459	461	459	460	5,000	2,300
2016-09-28	459	459	459	459	1,000	2,295
2016-09-27	459	459	459	459	4,000	2,295
2016-09-23	464	465	459	459	9,000	2,295
2016-09-21	455	457	455	457	9,000	2,285
2016-09-20	458	458	454	454	5,000	2,270
2016-09-16	455	461	454	455	7,000	2,275
2016-09-15	455	455	455	455	1,000	2,275
2016-09-09	455	455	455	455	2,000	2,275
2016-09-07	455	455	455	455	1,000	2,275
2016-09-06	455	455	455	455	3,000	2,275
2016-09-05	455	455	455	455	1,000	2,275
2016-09-02	452	452	452	452	10,000	2,260
2016-09-01	451	451	451	451	3,000	2,255
2016-08-31	455	457	455	457	10,000	2,285
2016-08-30	457	458	457	458	3,000	2,290
2016-08-29	458	461	458	458	17,000	2,290
2016-08-26	458	458	458	458	1,000	2,290
2016-08-25	466	466	466	466	1,000	2,330
2016-08-24	458	458	458	458	6,000	2,290
2016-08-23	456	461	456	456	16,000	2,280
2016-08-22	460	460	457	460	9,000	2,300
2016-08-19	460	460	460	460	5,000	2,300
2016-08-18	461	463	460	460	10,000	2,300
2016-08-17	466	466	461	461	5,000	2,305
2016-08-16	466	466	466	466	7,000	2,330
2016-08-15	466	466	466	466	1,000	2,330
2016-08-12	470	470	470	470	1,000	2,350
2016-08-10	470	470	470	470	2,000	2,350
2016-08-09	472	472	466	466	3,000	2,330
2016-08-08	480	484	480	480	4,000	2,400
2016-07-29	483	483	483	483	16,000	2,415
2016-07-28	477	481	474	481	6,000	2,405
2016-07-27	478	480	477	477	4,000	2,385
2016-07-25	472	472	472	472	1,000	2,360
2016-07-22	477	477	464	464	31,000	2,320
2016-07-21	468	468	467	468	4,000	2,340
2016-07-20	451	453	451	453	3,000	2,265
2016-07-19	449	449	449	449	1,000	2,245
2016-07-15	442	448	442	447	8,000	2,235
2016-07-14	446	446	442	442	5,000	2,210
2016-07-13	439	439	438	438	2,000	2,190
2016-07-11	438	438	438	438	1,000	2,190
2016-07-07	439	446	439	446	4,000	2,230
2016-07-04	435	435	431	431	2,000	2,155
2016-07-01	429	429	429	429	1,000	2,145
2016-06-30	443	443	429	429	15,000	2,145
2016-06-29	433	435	432	435	3,000	2,175
2016-06-27	430	430	430	430	2,000	2,150
2016-06-24	431	431	431	431	1,000	2,155
2016-06-23	435	435	434	435	9,000	2,175
2016-06-22	444	444	436	436	6,000	2,180
2016-06-21	445	445	438	438	2,000	2,190
2016-06-20	439	439	438	438	2,000	2,190
2016-06-16	431	431	425	425	4,000	2,125
2016-06-15	439	439	439	439	2,000	2,195
2016-06-13	432	432	431	431	3,000	2,155
2016-06-10	429	429	429	429	1,000	2,145
2016-06-07	428	428	427	427	3,000	2,135
2016-05-31	436	436	422	430	9,000	2,150
2016-05-30	428	428	428	428	1,000	2,140
2016-05-27	428	428	428	428	1,000	2,140
2016-05-26	438	438	429	429	3,000	2,145
2016-05-25	435	435	430	430	2,000	2,150
2016-05-24	429	429	429	429	1,000	2,145
2016-05-23	435	435	434	434	8,000	2,170
2016-05-20	443	443	435	435	4,000	2,175
2016-05-19	437	437	436	437	5,000	2,185
2016-05-18	433	439	429	429	14,000	2,145
2016-05-17	442	442	441	441	4,000	2,205
2016-05-16	444	444	442	442	14,000	2,210
2016-05-13	442	442	442	442	1,000	2,210
2016-05-12	442	442	441	441	5,000	2,205
2016-05-11	442	452	441	442	15,000	2,210
2016-05-09	440	440	439	440	5,000	2,200
2016-05-06	445	445	445	445	1,000	2,225
2016-04-28	446	446	446	446	3,000	2,230
2016-04-27	453	453	453	453	1,000	2,265
2016-04-26	452	452	451	451	2,000	2,255
2016-04-22	451	451	451	451	8,000	2,255
2016-04-21	465	465	459	459	7,000	2,295
2016-04-20	463	464	462	462	6,000	2,310
2016-04-19	451	458	451	458	3,000	2,290
2016-04-15	444	444	444	444	1,000	2,220
2016-04-05	432	432	432	432	1,000	2,160
2016-04-01	440	440	440	440	1,000	2,200
2016-03-31	454	454	454	454	3,000	2,270
2016-03-30	443	443	443	443	1,000	2,215
2016-03-25	450	450	450	450	1,000	2,250
2016-03-23	445	445	445	445	7,000	2,225
2016-03-22	439	439	439	439	1,000	2,195
2016-03-18	439	439	439	439	1,000	2,195
2016-03-17	430	434	430	433	5,000	2,165
2016-03-10	428	428	428	428	2,000	2,140
2016-03-08	428	428	428	428	1,000	2,140
2016-03-02	452	452	452	452	1,000	2,260
2016-02-29	453	453	453	453	4,000	2,265
2016-02-23	419	419	419	419	6,000	2,095
2016-02-22	419	419	419	419	1,000	2,095
2016-02-19	421	421	405	413	5,000	2,065
2016-02-18	405	405	405	405	1,000	2,025
2016-02-16	400	400	395	397	7,000	1,985
2016-02-15	388	388	388	388	2,000	1,940
2016-02-12	398	398	396	396	3,000	1,980
2016-02-10	415	416	414	414	5,000	2,070
2016-02-09	438	438	414	414	2,000	2,070
2016-02-08	445	445	445	445	3,000	2,225
2016-02-05	445	445	445	445	1,000	2,225
2016-02-04	439	439	439	439	1,000	2,195
2016-02-03	443	443	441	441	4,000	2,205
2016-02-02	441	443	441	443	6,000	2,215
2016-02-01	449	449	449	449	4,000	2,245
2016-01-29	449	449	446	449	7,000	2,245
2016-01-28	448	448	448	448	1,000	2,240
2016-01-27	448	448	448	448	2,000	2,240
2016-01-25	448	448	448	448	1,000	2,240
2016-01-22	444	444	444	444	6,000	2,220
2016-01-21	443	443	436	436	5,000	2,180
2016-01-20	447	447	447	447	1,000	2,235
2016-01-15	439	439	439	439	2,000	2,195
2016-01-14	440	440	438	438	3,000	2,190
2016-01-13	442	445	442	445	2,000	2,225
2016-01-08	450	450	450	450	1,000	2,250
2016-01-04	457	458	457	458	2,000	2,290

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

2024年11月
日	月	火	水	木	金	土
« 10月31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