9852 CBグループマネジメント(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,000 | 3,020 | 3,000 | 3,020 | 1,700 | 3,020 |
| 2018-12-27 | 2,920 | 2,921 | 2,891 | 2,891 | 3,200 | 2,891 |
| 2018-12-26 | 2,865 | 2,877 | 2,855 | 2,855 | 500 | 2,855 |
| 2018-12-25 | 2,753 | 2,806 | 2,703 | 2,805 | 4,900 | 2,805 |
| 2018-12-21 | 2,956 | 2,956 | 2,903 | 2,903 | 2,700 | 2,903 |
| 2018-12-20 | 3,030 | 3,045 | 2,956 | 2,956 | 1,200 | 2,956 |
| 2018-12-19 | 3,050 | 3,050 | 2,980 | 2,980 | 700 | 2,980 |
| 2018-12-18 | 3,145 | 3,145 | 3,010 | 3,010 | 1,200 | 3,010 |
| 2018-12-17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2018-12-14 | 3,000 | 3,100 | 3,000 | 3,100 | 600 | 3,100 |
| 2018-12-13 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 2,995 |
| 2018-12-12 | 2,989 | 2,989 | 2,989 | 2,989 | 1,000 | 2,989 |
| 2018-12-11 | 2,989 | 2,989 | 2,989 | 2,989 | 2,100 | 2,989 |
| 2018-12-10 | 2,998 | 3,060 | 2,989 | 2,989 | 400 | 2,989 |
| 2018-12-07 | 3,030 | 3,030 | 2,998 | 2,998 | 600 | 2,998 |
| 2018-12-06 | - | - | - | 3,030 | - | 3,030 |
| 2018-12-05 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2018-12-04 | 3,030 | 3,030 | 3,030 | 3,030 | 300 | 3,030 |
| 2018-12-03 | 2,979 | 2,979 | 2,979 | 2,979 | 100 | 2,979 |
| 2018-11-30 | 2,999 | 3,000 | 2,950 | 2,999 | 1,100 | 2,999 |
| 2018-11-29 | 2,944 | 2,989 | 2,944 | 2,989 | 800 | 2,989 |
| 2018-11-28 | 2,944 | 2,994 | 2,944 | 2,994 | 300 | 2,994 |
| 2018-11-27 | - | - | - | 2,906 | - | 2,906 |
| 2018-11-26 | 3,000 | 3,000 | 2,903 | 2,906 | 900 | 2,906 |
| 2018-11-22 | 2,970 | 3,280 | 2,970 | 3,005 | 3,000 | 3,005 |
| 2018-11-21 | 2,950 | 2,950 | 2,870 | 2,920 | 12,300 | 2,920 |
| 2018-11-20 | 3,095 | 3,165 | 2,990 | 2,990 | 1,700 | 2,990 |
| 2018-11-19 | 3,175 | 3,175 | 2,903 | 2,975 | 3,300 | 2,975 |
| 2018-11-16 | 3,240 | 3,250 | 3,140 | 3,175 | 13,000 | 3,175 |
| 2018-11-15 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2018-11-14 | 3,370 | 3,370 | 3,305 | 3,310 | 10,600 | 3,310 |
| 2018-11-13 | 3,475 | 3,475 | 3,335 | 3,370 | 11,900 | 3,370 |
| 2018-11-12 | 3,525 | 3,525 | 3,465 | 3,475 | 2,400 | 3,475 |
| 2018-11-09 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-11-08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-11-07 | - | - | - | 3,595 | - | 3,595 |
| 2018-11-06 | - | - | - | 3,595 | - | 3,595 |
| 2018-11-05 | 3,595 | 3,595 | 3,595 | 3,595 | 200 | 3,595 |
| 2018-11-02 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2018-11-01 | 3,600 | 3,645 | 3,600 | 3,645 | 400 | 3,645 |
| 2018-10-31 | 3,685 | 3,685 | 3,645 | 3,645 | 600 | 3,645 |
| 2018-10-30 | 3,605 | 3,645 | 3,605 | 3,645 | 1,400 | 3,645 |
| 2018-10-29 | 3,740 | 3,740 | 3,700 | 3,700 | 300 | 3,700 |
| 2018-10-26 | - | - | - | 3,800 | - | 3,800 |
| 2018-10-25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-10-24 | - | - | - | 3,800 | - | 3,800 |
| 2018-10-23 | 3,805 | 3,805 | 3,800 | 3,800 | 900 | 3,800 |
| 2018-10-22 | 3,950 | 3,950 | 3,865 | 3,865 | 400 | 3,865 |
| 2018-10-19 | 4,045 | 4,045 | 3,810 | 3,810 | 500 | 3,810 |
| 2018-10-18 | 3,925 | 3,925 | 3,925 | 3,925 | 100 | 3,925 |
| 2018-10-17 | - | - | - | 3,805 | - | 3,805 |
| 2018-10-16 | 3,805 | 3,805 | 3,805 | 3,805 | 200 | 3,805 |
| 2018-10-15 | 3,855 | 3,855 | 3,805 | 3,805 | 200 | 3,805 |
| 2018-10-12 | - | - | - | 3,995 | - | 3,995 |
| 2018-10-11 | - | - | - | 3,995 | - | 3,995 |
| 2018-10-10 | - | - | - | 3,995 | - | 3,995 |
| 2018-10-09 | 3,855 | 3,995 | 3,855 | 3,995 | 400 | 3,995 |
| 2018-10-05 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2018-10-04 | 3,885 | 3,885 | 3,885 | 3,885 | 100 | 3,885 |
| 2018-10-03 | 3,950 | 3,950 | 3,875 | 3,875 | 900 | 3,875 |
| 2018-10-02 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 4,020 |
| 2018-10-01 | 4,000 | 4,045 | 4,000 | 4,045 | 300 | 4,045 |
| 2018-09-28 | 4,110 | 4,115 | 4,045 | 4,045 | 600 | 4,045 |
| 2018-09-27 | 4,010 | 4,010 | 4,000 | 4,010 | 400 | 4,010 |
| 2018-09-26 | 4,000 | 4,190 | 3,900 | 4,150 | 6,200 | 4,150 |
| 2018-09-25 | 3,945 | 3,945 | 3,800 | 3,800 | 200 | 3,800 |
| 2018-09-21 | 3,910 | 3,955 | 3,910 | 3,950 | 800 | 3,950 |
| 2018-09-20 | 3,800 | 3,990 | 3,635 | 3,700 | 1,800 | 3,700 |
| 2018-09-19 | 3,665 | 3,700 | 3,665 | 3,700 | 1,500 | 3,700 |
| 2018-09-18 | 3,540 | 3,550 | 3,540 | 3,550 | 400 | 3,550 |
| 2018-09-14 | 3,500 | 3,540 | 3,500 | 3,540 | 1,000 | 3,540 |
| 2018-09-13 | 3,490 | 3,505 | 3,490 | 3,505 | 700 | 3,505 |
| 2018-09-12 | - | - | - | 3,595 | - | 3,595 |
| 2018-09-11 | - | - | - | 3,595 | - | 3,595 |
| 2018-09-10 | 3,525 | 3,595 | 3,525 | 3,595 | 200 | 3,595 |
| 2018-09-07 | 3,520 | 3,595 | 3,520 | 3,525 | 300 | 3,525 |
| 2018-09-06 | 3,505 | 3,520 | 3,505 | 3,520 | 200 | 3,520 |
| 2018-09-05 | 3,505 | 3,505 | 3,505 | 3,505 | 1,600 | 3,505 |
| 2018-09-04 | - | - | - | 3,485 | - | 3,485 |
| 2018-09-03 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | 3,485 |
| 2018-08-31 | 3,545 | 3,545 | 3,545 | 3,545 | 400 | 3,545 |
| 2018-08-30 | 3,570 | 3,570 | 3,550 | 3,550 | 200 | 3,550 |
| 2018-08-29 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 3,545 |
| 2018-08-28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2018-08-27 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2018-08-24 | 3,485 | 3,490 | 3,485 | 3,485 | 300 | 3,485 |
| 2018-08-23 | 3,450 | 3,480 | 3,450 | 3,480 | 1,200 | 3,480 |
| 2018-08-22 | 3,490 | 3,495 | 3,490 | 3,495 | 400 | 3,495 |
| 2018-08-21 | 3,610 | 3,610 | 3,460 | 3,460 | 600 | 3,460 |
| 2018-08-20 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2018-08-17 | 3,540 | 3,540 | 3,520 | 3,520 | 300 | 3,520 |
| 2018-08-16 | 3,570 | 3,620 | 3,550 | 3,550 | 300 | 3,550 |
| 2018-08-15 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 3,570 |
| 2018-08-14 | 3,680 | 3,680 | 3,610 | 3,610 | 500 | 3,610 |
| 2018-08-13 | 3,680 | 3,685 | 3,680 | 3,685 | 500 | 3,685 |
| 2018-08-10 | 3,800 | 3,800 | 3,730 | 3,800 | 1,200 | 3,800 |
| 2018-08-09 | - | - | - | 4,000 | - | 4,000 |
| 2018-08-08 | - | - | - | 4,000 | - | 4,000 |
| 2018-08-07 | - | - | - | 4,000 | - | 4,000 |
| 2018-08-06 | - | - | - | 4,000 | - | 4,000 |
| 2018-08-03 | - | - | - | 4,000 | - | 4,000 |
| 2018-08-02 | - | - | - | 4,000 | - | 4,000 |
| 2018-08-01 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2018-07-31 | 4,135 | 4,135 | 4,090 | 4,090 | 2,100 | 4,090 |
| 2018-07-30 | 4,020 | 4,085 | 4,020 | 4,085 | 2,700 | 4,085 |
| 2018-07-27 | 4,090 | 4,090 | 4,040 | 4,040 | 400 | 4,040 |
| 2018-07-26 | - | - | - | 3,955 | - | 3,955 |
| 2018-07-25 | 4,100 | 4,100 | 3,915 | 3,955 | 800 | 3,955 |
| 2018-07-24 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2018-07-23 | 4,155 | 4,155 | 4,100 | 4,100 | 5,100 | 4,100 |
| 2018-07-20 | 3,930 | 3,980 | 3,930 | 3,980 | 1,000 | 3,980 |
| 2018-07-19 | 3,960 | 3,960 | 3,930 | 3,930 | 400 | 3,930 |
| 2018-07-18 | 3,915 | 3,950 | 3,890 | 3,910 | 1,200 | 3,910 |
| 2018-07-17 | 3,850 | 3,890 | 3,850 | 3,890 | 400 | 3,890 |
| 2018-07-13 | 3,750 | 3,750 | 3,750 | 3,750 | 900 | 3,750 |
| 2018-07-12 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2018-07-11 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2018-07-10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-07-09 | - | - | - | 3,740 | - | 3,740 |
| 2018-07-06 | - | - | - | 3,740 | - | 3,740 |
| 2018-07-05 | 3,755 | 3,755 | 3,740 | 3,740 | 200 | 3,740 |
| 2018-07-04 | - | - | - | 3,880 | - | 3,880 |
| 2018-07-03 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2018-07-02 | - | - | - | 3,890 | - | 3,890 |
| 2018-06-29 | 3,960 | 3,960 | 3,890 | 3,890 | 1,200 | 3,890 |
| 2018-06-28 | 3,890 | 3,890 | 3,890 | 3,890 | 500 | 3,890 |
| 2018-06-27 | - | - | - | 3,720 | - | 3,720 |
| 2018-06-26 | 3,730 | 3,730 | 3,720 | 3,720 | 300 | 3,720 |
| 2018-06-25 | 3,750 | 3,750 | 3,740 | 3,740 | 800 | 3,740 |
| 2018-06-22 | 3,720 | 3,790 | 3,720 | 3,790 | 1,200 | 3,790 |
| 2018-06-21 | 3,865 | 3,865 | 3,830 | 3,830 | 500 | 3,830 |
| 2018-06-20 | 3,895 | 3,895 | 3,750 | 3,880 | 1,200 | 3,880 |
| 2018-06-19 | 3,825 | 3,830 | 3,755 | 3,755 | 1,500 | 3,755 |
| 2018-06-18 | 3,795 | 3,845 | 3,795 | 3,845 | 500 | 3,845 |
| 2018-06-15 | 3,790 | 3,795 | 3,790 | 3,795 | 400 | 3,795 |
| 2018-06-14 | 3,795 | 3,795 | 3,710 | 3,795 | 600 | 3,795 |
| 2018-06-13 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2018-06-12 | - | - | - | 3,865 | - | 3,865 |
| 2018-06-11 | 3,865 | 3,865 | 3,865 | 3,865 | 400 | 3,865 |
| 2018-06-08 | 3,865 | 3,865 | 3,865 | 3,865 | 200 | 3,865 |
| 2018-06-07 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2018-06-06 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-05 | 3,825 | 3,825 | 3,825 | 3,825 | 1,400 | 3,825 |
| 2018-06-04 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-01 | 3,785 | 3,825 | 3,785 | 3,825 | 200 | 3,825 |
| 2018-05-31 | 3,750 | 3,750 | 3,730 | 3,730 | 800 | 3,730 |
| 2018-05-30 | - | - | - | 3,820 | - | 3,820 |
| 2018-05-29 | 3,850 | 3,850 | 3,820 | 3,820 | 900 | 3,820 |
| 2018-05-28 | 3,980 | 3,980 | 3,865 | 3,865 | 600 | 3,865 |
| 2018-05-25 | 3,950 | 3,950 | 3,910 | 3,910 | 300 | 3,910 |
| 2018-05-24 | 3,880 | 3,880 | 3,880 | 3,880 | 200 | 3,880 |
| 2018-05-23 | 3,880 | 3,885 | 3,880 | 3,880 | 1,300 | 3,880 |
| 2018-05-22 | 3,980 | 3,980 | 3,880 | 3,880 | 600 | 3,880 |
| 2018-05-21 | 3,865 | 3,865 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2018-05-18 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2018-05-17 | 3,850 | 3,865 | 3,830 | 3,865 | 400 | 3,865 |
| 2018-05-16 | 3,930 | 3,930 | 3,860 | 3,900 | 1,200 | 3,900 |
| 2018-05-15 | 3,915 | 3,935 | 3,915 | 3,935 | 600 | 3,935 |
| 2018-05-14 | 3,850 | 3,895 | 3,845 | 3,845 | 4,200 | 3,845 |
| 2018-05-11 | 3,675 | 3,850 | 3,675 | 3,850 | 300 | 3,850 |
| 2018-05-10 | 3,790 | 3,815 | 3,790 | 3,815 | 1,100 | 3,815 |
| 2018-05-09 | 3,840 | 3,885 | 3,805 | 3,820 | 900 | 3,820 |
| 2018-05-08 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 2018-05-07 | - | - | - | 3,630 | - | 3,630 |
| 2018-05-02 | - | - | - | 3,630 | - | 3,630 |
| 2018-05-01 | 3,590 | 3,630 | 3,590 | 3,630 | 300 | 3,630 |
| 2018-04-27 | 3,795 | 3,805 | 3,795 | 3,800 | 1,200 | 3,800 |
| 2018-04-26 | - | - | - | 3,725 | - | 3,725 |
| 2018-04-25 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 3,725 |
| 2018-04-24 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 3,685 |
| 2018-04-23 | 3,740 | 3,740 | 3,740 | 3,740 | 800 | 3,740 |
| 2018-04-20 | 3,655 | 3,730 | 3,655 | 3,730 | 1,600 | 3,730 |
| 2018-04-19 | 3,655 | 3,655 | 3,655 | 3,655 | 200 | 3,655 |
| 2018-04-17 | 3,585 | 3,585 | 3,585 | 3,585 | 300 | 3,585 |
| 2018-04-12 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2018-04-11 | 3,480 | 3,585 | 3,480 | 3,585 | 1,700 | 3,585 |
| 2018-04-10 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2018-04-09 | 3,460 | 3,460 | 3,460 | 3,460 | 200 | 3,460 |
| 2018-04-06 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2018-04-05 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2018-04-04 | 3,470 | 3,470 | 3,455 | 3,455 | 900 | 3,455 |
| 2018-04-03 | 3,535 | 3,535 | 3,485 | 3,485 | 200 | 3,485 |
| 2018-03-30 | 3,445 | 3,450 | 3,430 | 3,430 | 2,000 | 3,430 |
| 2018-03-28 | 3,560 | 3,560 | 3,515 | 3,515 | 200 | 3,515 |
| 2018-03-23 | 3,650 | 3,650 | 3,645 | 3,645 | 1,000 | 3,645 |
| 2018-03-22 | 3,685 | 3,685 | 3,645 | 3,665 | 1,100 | 3,665 |
| 2018-03-20 | 3,680 | 3,680 | 3,630 | 3,670 | 600 | 3,670 |
| 2018-03-19 | 3,615 | 3,670 | 3,615 | 3,630 | 400 | 3,630 |
| 2018-03-16 | 3,590 | 3,595 | 3,590 | 3,595 | 200 | 3,595 |
| 2018-03-07 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 3,565 |
| 2018-03-06 | 3,565 | 3,565 | 3,565 | 3,565 | 1,600 | 3,565 |
| 2018-03-05 | 3,565 | 3,565 | 3,565 | 3,565 | 200 | 3,565 |
| 2018-03-01 | 3,650 | 3,650 | 3,635 | 3,635 | 1,400 | 3,635 |
| 2018-02-28 | 3,730 | 3,730 | 3,640 | 3,640 | 1,900 | 3,640 |
| 2018-02-27 | 3,695 | 3,695 | 3,685 | 3,685 | 900 | 3,685 |
| 2018-02-26 | 3,690 | 3,690 | 3,690 | 3,690 | 200 | 3,690 |
| 2018-02-23 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,690 |
| 2018-02-22 | 3,690 | 3,690 | 3,645 | 3,645 | 900 | 3,645 |
| 2018-02-21 | 3,690 | 3,695 | 3,680 | 3,680 | 700 | 3,680 |
| 2018-02-19 | 3,635 | 3,660 | 3,635 | 3,660 | 300 | 3,660 |
| 2018-02-16 | 3,635 | 3,635 | 3,630 | 3,630 | 200 | 3,630 |
| 2018-02-15 | 3,580 | 3,630 | 3,500 | 3,630 | 3,600 | 3,630 |
| 2018-02-14 | 3,545 | 3,650 | 3,510 | 3,650 | 1,100 | 3,650 |
| 2018-02-13 | 3,600 | 3,665 | 3,550 | 3,665 | 1,600 | 3,665 |
| 2018-02-09 | 3,600 | 3,730 | 3,600 | 3,730 | 1,200 | 3,730 |
| 2018-02-08 | 3,800 | 3,900 | 3,800 | 3,875 | 500 | 3,875 |
| 2018-02-07 | 4,140 | 4,140 | 3,800 | 3,800 | 700 | 3,800 |
| 2018-02-06 | 3,800 | 3,850 | 3,765 | 3,790 | 1,900 | 3,790 |
| 2018-02-05 | 4,105 | 4,175 | 4,100 | 4,100 | 1,000 | 4,100 |
| 2018-02-02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 2018-02-01 | 4,110 | 4,180 | 4,110 | 4,180 | 1,100 | 4,180 |
| 2018-01-31 | 4,190 | 4,190 | 4,180 | 4,185 | 600 | 4,185 |
| 2018-01-30 | 4,100 | 4,150 | 4,100 | 4,150 | 2,200 | 4,150 |
| 2018-01-29 | 4,045 | 4,150 | 4,045 | 4,150 | 1,700 | 4,150 |
| 2018-01-26 | 4,035 | 4,035 | 4,035 | 4,035 | 200 | 4,035 |
| 2018-01-25 | 4,045 | 4,045 | 4,045 | 4,045 | 100 | 4,045 |
| 2018-01-23 | 4,050 | 4,050 | 4,045 | 4,045 | 800 | 4,045 |
| 2018-01-22 | 4,050 | 4,050 | 4,040 | 4,040 | 400 | 4,040 |
| 2018-01-19 | 4,025 | 4,040 | 4,020 | 4,040 | 600 | 4,040 |
| 2018-01-18 | 3,965 | 4,035 | 3,965 | 4,025 | 300 | 4,025 |
| 2018-01-17 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 3,965 |
| 2018-01-16 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2018-01-15 | 3,980 | 3,980 | 3,975 | 3,980 | 500 | 3,980 |
| 2018-01-12 | 3,880 | 3,930 | 3,870 | 3,930 | 1,400 | 3,930 |
| 2018-01-11 | 3,895 | 3,920 | 3,855 | 3,920 | 1,300 | 3,920 |
| 2018-01-10 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2018-01-09 | 3,970 | 3,970 | 3,950 | 3,950 | 800 | 3,950 |
| 2018-01-04 | 4,000 | 4,040 | 4,000 | 4,040 | 500 | 4,040 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
