9852 CBグループマネジメント(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 | 4,050 |
| 2017-12-28 | 4,050 | 4,050 | 4,040 | 4,040 | 1,600 | 4,040 |
| 2017-12-27 | 4,045 | 4,050 | 4,035 | 4,035 | 600 | 4,035 |
| 2017-12-26 | 4,050 | 4,050 | 4,030 | 4,030 | 500 | 4,030 |
| 2017-12-25 | 4,090 | 4,090 | 4,070 | 4,070 | 1,200 | 4,070 |
| 2017-12-22 | 4,035 | 4,045 | 4,035 | 4,040 | 1,100 | 4,040 |
| 2017-12-21 | 4,030 | 4,190 | 4,030 | 4,060 | 1,900 | 4,060 |
| 2017-12-20 | 3,995 | 4,000 | 3,995 | 4,000 | 600 | 4,000 |
| 2017-12-19 | 3,975 | 3,980 | 3,975 | 3,980 | 800 | 3,980 |
| 2017-12-18 | 3,975 | 3,975 | 3,975 | 3,975 | 2,400 | 3,975 |
| 2017-12-15 | 3,970 | 3,970 | 3,910 | 3,910 | 500 | 3,910 |
| 2017-12-14 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2017-12-13 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2017-12-12 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2017-12-11 | 3,920 | 3,995 | 3,915 | 3,995 | 1,500 | 3,995 |
| 2017-12-07 | 3,785 | 3,925 | 3,785 | 3,920 | 1,300 | 3,920 |
| 2017-12-06 | 3,895 | 3,895 | 3,845 | 3,845 | 1,800 | 3,845 |
| 2017-12-05 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2017-12-04 | 3,840 | 3,840 | 3,795 | 3,795 | 800 | 3,795 |
| 2017-12-01 | 3,850 | 3,850 | 3,840 | 3,840 | 200 | 3,840 |
| 2017-11-30 | 3,835 | 3,835 | 3,800 | 3,815 | 900 | 3,815 |
| 2017-11-29 | 3,860 | 3,860 | 3,825 | 3,850 | 1,100 | 3,850 |
| 2017-11-28 | 3,800 | 3,840 | 3,800 | 3,840 | 200 | 3,840 |
| 2017-11-27 | 3,870 | 3,870 | 3,765 | 3,810 | 5,100 | 3,810 |
| 2017-11-24 | 3,895 | 3,895 | 3,855 | 3,855 | 300 | 3,855 |
| 2017-11-22 | 3,885 | 3,885 | 3,885 | 3,885 | 1,000 | 3,885 |
| 2017-11-21 | 4,000 | 4,000 | 3,845 | 3,885 | 1,300 | 3,885 |
| 2017-11-20 | 3,995 | 3,995 | 3,895 | 3,995 | 2,500 | 3,995 |
| 2017-11-17 | 3,905 | 3,905 | 3,895 | 3,895 | 600 | 3,895 |
| 2017-11-16 | 3,890 | 3,900 | 3,830 | 3,895 | 700 | 3,895 |
| 2017-11-15 | 3,865 | 3,890 | 3,820 | 3,890 | 700 | 3,890 |
| 2017-11-13 | 3,925 | 3,970 | 3,765 | 3,845 | 9,400 | 3,845 |
| 2017-11-10 | 4,360 | 4,360 | 4,275 | 4,320 | 900 | 4,320 |
| 2017-11-09 | 4,385 | 4,385 | 4,365 | 4,365 | 1,200 | 4,365 |
| 2017-11-08 | 4,370 | 4,370 | 4,370 | 4,370 | 800 | 4,370 |
| 2017-11-07 | 4,490 | 4,490 | 4,490 | 4,490 | 400 | 4,490 |
| 2017-11-06 | 4,295 | 4,500 | 4,295 | 4,400 | 3,400 | 4,400 |
| 2017-11-01 | 4,250 | 4,285 | 4,250 | 4,285 | 400 | 4,285 |
| 2017-10-31 | 4,095 | 4,400 | 4,095 | 4,330 | 2,900 | 4,330 |
| 2017-10-30 | 4,100 | 4,105 | 4,095 | 4,100 | 1,000 | 4,100 |
| 2017-10-27 | 4,055 | 4,100 | 4,050 | 4,100 | 900 | 4,100 |
| 2017-10-26 | 4,020 | 4,050 | 4,020 | 4,050 | 1,600 | 4,050 |
| 2017-10-25 | 4,015 | 4,020 | 3,990 | 4,010 | 1,000 | 4,010 |
| 2017-10-24 | 4,030 | 4,030 | 4,000 | 4,000 | 700 | 4,000 |
| 2017-10-23 | 3,905 | 3,970 | 3,905 | 3,960 | 2,200 | 3,960 |
| 2017-10-20 | 4,045 | 4,045 | 4,040 | 4,045 | 1,300 | 4,045 |
| 2017-10-19 | 3,960 | 4,060 | 3,960 | 4,025 | 4,500 | 4,025 |
| 2017-10-18 | 3,885 | 3,900 | 3,885 | 3,900 | 2,000 | 3,900 |
| 2017-10-17 | 3,895 | 3,895 | 3,860 | 3,875 | 1,500 | 3,875 |
| 2017-10-16 | 3,840 | 3,895 | 3,835 | 3,895 | 3,300 | 3,895 |
| 2017-10-13 | 3,800 | 3,830 | 3,760 | 3,760 | 600 | 3,760 |
| 2017-10-12 | 3,800 | 3,890 | 3,795 | 3,850 | 1,100 | 3,850 |
| 2017-10-11 | 3,800 | 3,805 | 3,795 | 3,805 | 700 | 3,805 |
| 2017-10-10 | 3,750 | 3,815 | 3,745 | 3,810 | 1,200 | 3,810 |
| 2017-10-05 | 3,760 | 3,760 | 3,745 | 3,750 | 900 | 3,750 |
| 2017-10-04 | 3,795 | 3,795 | 3,755 | 3,770 | 900 | 3,770 |
| 2017-10-03 | 3,755 | 3,780 | 3,755 | 3,780 | 400 | 3,780 |
| 2017-10-02 | 3,785 | 3,800 | 3,750 | 3,785 | 2,900 | 3,785 |
| 2017-09-29 | 3,790 | 3,790 | 3,790 | 3,790 | 600 | 3,790 |
| 2017-09-28 | 3,750 | 3,750 | 3,745 | 3,745 | 1,400 | 3,745 |
| 2017-09-27 | 3,715 | 3,785 | 3,715 | 3,745 | 600 | 3,745 |
| 2017-09-26 | 756 | 756 | 750 | 755 | 5,000 | 3,775 |
| 2017-09-25 | 750 | 754 | 750 | 754 | 7,000 | 3,770 |
| 2017-09-22 | 750 | 750 | 750 | 750 | 8,000 | 3,750 |
| 2017-09-21 | 749 | 753 | 749 | 750 | 18,000 | 3,750 |
| 2017-09-20 | 748 | 749 | 744 | 748 | 14,000 | 3,740 |
| 2017-09-19 | 744 | 745 | 743 | 744 | 10,000 | 3,720 |
| 2017-09-15 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 2017-09-14 | 744 | 744 | 740 | 740 | 6,000 | 3,700 |
| 2017-09-13 | 742 | 745 | 742 | 744 | 32,000 | 3,720 |
| 2017-09-12 | 738 | 743 | 738 | 742 | 67,000 | 3,710 |
| 2017-09-11 | 740 | 753 | 740 | 753 | 3,000 | 3,765 |
| 2017-09-08 | 746 | 746 | 737 | 737 | 3,000 | 3,685 |
| 2017-09-07 | 740 | 740 | 731 | 731 | 20,000 | 3,655 |
| 2017-09-06 | 760 | 760 | 735 | 735 | 43,000 | 3,675 |
| 2017-09-05 | 777 | 777 | 775 | 775 | 6,000 | 3,875 |
| 2017-09-04 | 784 | 784 | 774 | 774 | 7,000 | 3,870 |
| 2017-08-31 | 796 | 796 | 786 | 795 | 5,000 | 3,975 |
| 2017-08-30 | 786 | 796 | 786 | 796 | 3,000 | 3,980 |
| 2017-08-29 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2017-08-28 | 786 | 786 | 786 | 786 | 1,000 | 3,930 |
| 2017-08-25 | 801 | 801 | 778 | 781 | 24,000 | 3,905 |
| 2017-08-23 | 791 | 801 | 788 | 801 | 11,000 | 4,005 |
| 2017-08-22 | 808 | 808 | 795 | 795 | 7,000 | 3,975 |
| 2017-08-21 | 799 | 800 | 796 | 800 | 5,000 | 4,000 |
| 2017-08-18 | 793 | 794 | 793 | 794 | 2,000 | 3,970 |
| 2017-08-17 | 791 | 800 | 791 | 800 | 4,000 | 4,000 |
| 2017-08-16 | 797 | 797 | 790 | 791 | 6,000 | 3,955 |
| 2017-08-15 | 807 | 807 | 792 | 799 | 6,000 | 3,995 |
| 2017-08-14 | 794 | 815 | 791 | 815 | 3,000 | 4,075 |
| 2017-08-10 | 803 | 803 | 801 | 801 | 5,000 | 4,005 |
| 2017-08-09 | 806 | 806 | 805 | 805 | 5,000 | 4,025 |
| 2017-08-08 | 821 | 821 | 810 | 810 | 5,000 | 4,050 |
| 2017-08-07 | 849 | 849 | 802 | 806 | 36,000 | 4,030 |
| 2017-08-04 | 855 | 855 | 849 | 851 | 17,000 | 4,255 |
| 2017-08-03 | 855 | 862 | 855 | 857 | 5,000 | 4,285 |
| 2017-08-02 | 854 | 855 | 853 | 853 | 7,000 | 4,265 |
| 2017-08-01 | 877 | 880 | 877 | 880 | 4,000 | 4,400 |
| 2017-07-31 | 873 | 873 | 872 | 873 | 15,000 | 4,365 |
| 2017-07-28 | 867 | 870 | 867 | 870 | 8,000 | 4,350 |
| 2017-07-27 | 865 | 870 | 865 | 870 | 12,000 | 4,350 |
| 2017-07-26 | 862 | 865 | 861 | 865 | 5,000 | 4,325 |
| 2017-07-25 | 862 | 862 | 853 | 862 | 15,000 | 4,310 |
| 2017-07-24 | 844 | 860 | 844 | 860 | 22,000 | 4,300 |
| 2017-07-21 | 859 | 860 | 851 | 859 | 24,000 | 4,295 |
| 2017-07-20 | 847 | 849 | 841 | 849 | 19,000 | 4,245 |
| 2017-07-19 | 841 | 843 | 840 | 842 | 7,000 | 4,210 |
| 2017-07-18 | 840 | 841 | 840 | 841 | 4,000 | 4,205 |
| 2017-07-14 | 830 | 830 | 826 | 826 | 7,000 | 4,130 |
| 2017-07-13 | 836 | 836 | 832 | 832 | 3,000 | 4,160 |
| 2017-07-11 | 834 | 834 | 826 | 830 | 11,000 | 4,150 |
| 2017-07-10 | 841 | 841 | 830 | 830 | 2,000 | 4,150 |
| 2017-07-06 | 828 | 828 | 819 | 819 | 8,000 | 4,095 |
| 2017-07-05 | 843 | 843 | 828 | 828 | 2,000 | 4,140 |
| 2017-07-04 | 847 | 847 | 832 | 832 | 2,000 | 4,160 |
| 2017-07-03 | 825 | 847 | 825 | 847 | 3,000 | 4,235 |
| 2017-06-30 | 801 | 819 | 801 | 819 | 7,000 | 4,095 |
| 2017-06-29 | 819 | 819 | 816 | 816 | 4,000 | 4,080 |
| 2017-06-28 | 813 | 818 | 813 | 818 | 5,000 | 4,090 |
| 2017-06-27 | 796 | 800 | 796 | 800 | 2,000 | 4,000 |
| 2017-06-26 | 791 | 791 | 791 | 791 | 2,000 | 3,955 |
| 2017-06-23 | 800 | 800 | 791 | 797 | 41,000 | 3,985 |
| 2017-06-22 | 811 | 811 | 800 | 800 | 4,000 | 4,000 |
| 2017-06-21 | 812 | 813 | 792 | 811 | 22,000 | 4,055 |
| 2017-06-20 | 799 | 799 | 797 | 797 | 3,000 | 3,985 |
| 2017-06-19 | 807 | 807 | 796 | 802 | 11,000 | 4,010 |
| 2017-06-16 | 807 | 807 | 807 | 807 | 6,000 | 4,035 |
| 2017-06-15 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2017-06-14 | 809 | 820 | 809 | 820 | 2,000 | 4,100 |
| 2017-06-13 | 800 | 809 | 800 | 809 | 3,000 | 4,045 |
| 2017-06-09 | 800 | 800 | 790 | 800 | 28,000 | 4,000 |
| 2017-06-08 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2017-06-07 | 785 | 787 | 780 | 780 | 20,000 | 3,900 |
| 2017-06-06 | 770 | 775 | 765 | 775 | 16,000 | 3,875 |
| 2017-06-05 | 760 | 767 | 760 | 767 | 4,000 | 3,835 |
| 2017-06-02 | 750 | 759 | 750 | 751 | 8,000 | 3,755 |
| 2017-06-01 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2017-05-31 | 720 | 744 | 720 | 744 | 6,000 | 3,720 |
| 2017-05-30 | 713 | 720 | 713 | 720 | 4,000 | 3,600 |
| 2017-05-29 | 711 | 720 | 711 | 720 | 11,000 | 3,600 |
| 2017-05-26 | 707 | 709 | 706 | 706 | 6,000 | 3,530 |
| 2017-05-24 | 713 | 715 | 713 | 715 | 2,000 | 3,575 |
| 2017-05-23 | 703 | 713 | 703 | 710 | 9,000 | 3,550 |
| 2017-05-22 | 720 | 720 | 713 | 713 | 4,000 | 3,565 |
| 2017-05-19 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2017-05-18 | 718 | 718 | 687 | 700 | 11,000 | 3,500 |
| 2017-05-17 | 699 | 718 | 699 | 718 | 7,000 | 3,590 |
| 2017-05-16 | 704 | 704 | 693 | 693 | 4,000 | 3,465 |
| 2017-05-15 | 687 | 705 | 687 | 700 | 30,000 | 3,500 |
| 2017-05-12 | 702 | 702 | 687 | 687 | 4,000 | 3,435 |
| 2017-05-11 | 720 | 720 | 702 | 702 | 5,000 | 3,510 |
| 2017-05-10 | 707 | 717 | 707 | 716 | 6,000 | 3,580 |
| 2017-05-08 | 694 | 720 | 694 | 720 | 41,000 | 3,600 |
| 2017-05-02 | 648 | 677 | 648 | 677 | 8,000 | 3,385 |
| 2017-05-01 | 645 | 646 | 645 | 646 | 2,000 | 3,230 |
| 2017-04-28 | 653 | 653 | 643 | 643 | 3,000 | 3,215 |
| 2017-04-27 | 653 | 660 | 653 | 653 | 3,000 | 3,265 |
| 2017-04-26 | 650 | 655 | 646 | 646 | 4,000 | 3,230 |
| 2017-04-25 | 646 | 646 | 643 | 646 | 7,000 | 3,230 |
| 2017-04-24 | 639 | 644 | 639 | 639 | 4,000 | 3,195 |
| 2017-04-21 | 633 | 634 | 628 | 634 | 9,000 | 3,170 |
| 2017-04-20 | 628 | 628 | 628 | 628 | 2,000 | 3,140 |
| 2017-04-19 | 621 | 622 | 621 | 622 | 4,000 | 3,110 |
| 2017-04-18 | 621 | 621 | 618 | 618 | 5,000 | 3,090 |
| 2017-04-17 | 610 | 610 | 610 | 610 | 7,000 | 3,050 |
| 2017-04-13 | 630 | 630 | 617 | 617 | 8,000 | 3,085 |
| 2017-04-12 | 642 | 642 | 634 | 634 | 7,000 | 3,170 |
| 2017-04-11 | 641 | 659 | 641 | 659 | 6,000 | 3,295 |
| 2017-04-10 | 640 | 645 | 640 | 645 | 17,000 | 3,225 |
| 2017-04-07 | 640 | 643 | 640 | 640 | 9,000 | 3,200 |
| 2017-04-06 | 652 | 652 | 631 | 643 | 11,000 | 3,215 |
| 2017-04-05 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 2017-04-04 | 686 | 690 | 661 | 661 | 20,000 | 3,305 |
| 2017-04-03 | 705 | 705 | 690 | 690 | 2,000 | 3,450 |
| 2017-03-31 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2017-03-30 | 701 | 703 | 701 | 702 | 16,000 | 3,510 |
| 2017-03-29 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2017-03-28 | 708 | 709 | 708 | 709 | 2,000 | 3,545 |
| 2017-03-27 | 708 | 708 | 708 | 708 | 6,000 | 3,540 |
| 2017-03-24 | 707 | 707 | 707 | 707 | 10,000 | 3,535 |
| 2017-03-23 | 705 | 705 | 702 | 702 | 15,000 | 3,510 |
| 2017-03-22 | 698 | 704 | 678 | 698 | 22,000 | 3,490 |
| 2017-03-21 | 661 | 694 | 661 | 694 | 37,000 | 3,470 |
| 2017-03-17 | 663 | 666 | 654 | 657 | 16,000 | 3,285 |
| 2017-03-16 | 685 | 694 | 670 | 682 | 20,000 | 3,410 |
| 2017-03-15 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2017-03-14 | 699 | 699 | 699 | 699 | 3,000 | 3,495 |
| 2017-03-13 | 693 | 693 | 692 | 692 | 2,000 | 3,460 |
| 2017-03-10 | 702 | 715 | 697 | 697 | 27,000 | 3,485 |
| 2017-03-09 | 654 | 694 | 654 | 692 | 46,000 | 3,460 |
| 2017-03-08 | 643 | 650 | 643 | 650 | 5,000 | 3,250 |
| 2017-03-07 | 645 | 645 | 639 | 645 | 8,000 | 3,225 |
| 2017-03-06 | 657 | 658 | 645 | 645 | 15,000 | 3,225 |
| 2017-03-03 | 657 | 657 | 651 | 653 | 8,000 | 3,265 |
| 2017-03-02 | 655 | 659 | 654 | 654 | 14,000 | 3,270 |
| 2017-03-01 | 644 | 651 | 640 | 651 | 22,000 | 3,255 |
| 2017-02-28 | 638 | 640 | 638 | 638 | 14,000 | 3,190 |
| 2017-02-27 | 638 | 638 | 624 | 629 | 16,000 | 3,145 |
| 2017-02-24 | 628 | 635 | 628 | 634 | 13,000 | 3,170 |
| 2017-02-23 | 625 | 626 | 620 | 626 | 10,000 | 3,130 |
| 2017-02-22 | 628 | 628 | 618 | 625 | 11,000 | 3,125 |
| 2017-02-21 | 613 | 620 | 610 | 618 | 21,000 | 3,090 |
| 2017-02-20 | 611 | 621 | 605 | 605 | 13,000 | 3,025 |
| 2017-02-17 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2017-02-16 | 612 | 612 | 610 | 610 | 5,000 | 3,050 |
| 2017-02-15 | 618 | 618 | 609 | 609 | 8,000 | 3,045 |
| 2017-02-14 | 620 | 620 | 608 | 608 | 4,000 | 3,040 |
| 2017-02-13 | 625 | 625 | 610 | 611 | 28,000 | 3,055 |
| 2017-02-10 | 598 | 610 | 598 | 610 | 4,000 | 3,050 |
| 2017-02-09 | 610 | 611 | 597 | 597 | 22,000 | 2,985 |
| 2017-02-08 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 2017-02-07 | 608 | 615 | 608 | 608 | 8,000 | 3,040 |
| 2017-02-06 | 620 | 621 | 608 | 608 | 10,000 | 3,040 |
| 2017-02-03 | 620 | 638 | 619 | 620 | 49,000 | 3,100 |
| 2017-02-02 | 585 | 623 | 585 | 610 | 64,000 | 3,050 |
| 2017-02-01 | 580 | 584 | 575 | 583 | 10,000 | 2,915 |
| 2017-01-31 | 578 | 585 | 575 | 575 | 24,000 | 2,875 |
| 2017-01-30 | 571 | 571 | 570 | 570 | 4,000 | 2,850 |
| 2017-01-27 | 580 | 580 | 571 | 571 | 2,000 | 2,855 |
| 2017-01-25 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 2017-01-24 | 568 | 568 | 560 | 560 | 7,000 | 2,800 |
| 2017-01-23 | 579 | 579 | 567 | 567 | 7,000 | 2,835 |
| 2017-01-20 | 569 | 580 | 569 | 580 | 5,000 | 2,900 |
| 2017-01-19 | 580 | 580 | 551 | 564 | 9,000 | 2,820 |
| 2017-01-18 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2017-01-17 | 586 | 586 | 553 | 560 | 9,000 | 2,800 |
| 2017-01-16 | 590 | 595 | 579 | 585 | 6,000 | 2,925 |
| 2017-01-13 | 586 | 586 | 586 | 586 | 3,000 | 2,930 |
| 2017-01-12 | 585 | 588 | 581 | 585 | 11,000 | 2,925 |
| 2017-01-11 | 560 | 585 | 560 | 574 | 31,000 | 2,870 |
| 2017-01-10 | 557 | 557 | 553 | 553 | 2,000 | 2,765 |
| 2017-01-06 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2017-01-05 | 556 | 558 | 548 | 548 | 15,000 | 2,740 |
| 2017-01-04 | 556 | 556 | 551 | 555 | 9,000 | 2,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
