1. HOME >
  2. 株価時系列 >
  3. 9852 >
  4. 2019年

9852 CBグループマネジメント(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,2003,2003,0803,2001,9003,200
2019-12-273,1903,1903,1853,1854003,185
2019-12-263,1653,1753,1603,1605003,160
2019-12-253,1953,1953,1953,1953003,195
2019-12-243,2003,2003,1053,1708003,170
2019-12-232,9903,2002,9903,1303,2003,130
2019-12-202,9472,9812,9472,9815002,981
2019-12-192,9162,9472,9162,9471,0002,947
2019-12-182,9162,9162,9162,9161002,916
2019-12-172,9162,9162,9162,9163002,916
2019-12-162,8602,8602,8602,8602002,860
2019-12-132,8682,8902,8682,8902002,890
2019-12-122,8702,9182,8202,9188002,918
2019-12-112,8582,9182,8582,8796002,879
2019-12-102,8162,9582,8082,9589002,958
2019-12-092,9292,9502,8032,8283,0002,828
2019-12-062,8112,9102,8112,9101,3002,910
2019-12-052,8502,8502,8502,8502002,850
2019-12-042,8502,8502,8502,8501002,850
2019-12-032,8502,8502,8502,8505002,850
2019-12-022,8452,8502,8452,8509002,850
2019-11-292,8362,8452,8362,8456002,845
2019-11-282,8822,8862,8662,8865002,886
2019-11-272,8982,8982,8822,8826002,882
2019-11-262,8612,8612,8612,8612002,861
2019-11-252,9092,9092,8592,8592002,859
2019-11-222,8982,8982,8982,8981,8002,898
2019-11-212,8962,8962,8902,8964002,896
2019-11-202,8802,8832,8802,8834002,883
2019-11-192,8152,8302,8152,8303002,830
2019-11-182,8002,8002,7952,7954002,795
2019-11-15---2,803-2,803
2019-11-14---2,803-2,803
2019-11-13---2,803-2,803
2019-11-12---2,803-2,803
2019-11-112,8032,8032,8032,8031002,803
2019-11-08---2,803-2,803
2019-11-072,8032,8032,8032,8032002,803
2019-11-06---2,803-2,803
2019-11-052,8392,8392,8032,8033002,803
2019-11-012,8002,8002,8002,8001002,800
2019-10-312,8402,8502,8402,8507002,850
2019-10-302,8292,8492,8292,8401,7002,840
2019-10-292,7782,8292,7782,8294002,829
2019-10-282,7782,7782,7782,7782002,778
2019-10-252,8282,8282,7782,7787002,778
2019-10-24---2,817-2,817
2019-10-232,8292,8292,8172,8171,1002,817
2019-10-212,8182,8292,8182,8296002,829
2019-10-182,7682,7682,7682,7682002,768
2019-10-172,7192,7202,7192,7202002,720
2019-10-162,6972,6972,6972,6971,9002,697
2019-10-152,6972,6972,6972,6972002,697
2019-10-11---2,697-2,697
2019-10-10---2,697-2,697
2019-10-092,6972,6972,6972,6972002,697
2019-10-08---2,752-2,752
2019-10-072,8022,8022,7522,7523002,752
2019-10-04---2,802-2,802
2019-10-03---2,802-2,802
2019-10-022,8022,8022,8022,8022002,802
2019-10-012,8022,8022,8022,8024002,802
2019-09-302,8352,8352,8022,8028002,802
2019-09-272,8002,8012,7852,7857002,785
2019-09-262,8002,8002,7852,7853002,785
2019-09-252,7782,7782,7782,7782002,778
2019-09-242,7282,7282,7282,7283002,728
2019-09-202,7602,7602,7602,7609002,760
2019-09-192,7872,7872,7382,7381,1002,738
2019-09-182,7872,7872,6872,6873002,687
2019-09-17---2,587-2,587
2019-09-132,5872,5872,5872,5871002,587
2019-09-122,5872,5872,5872,5871002,587
2019-09-112,6022,6102,5502,5508002,550
2019-09-102,5902,5902,5902,5901002,590
2019-09-092,5992,5992,5932,5933002,593
2019-09-062,6212,6212,6212,6211002,621
2019-09-05---2,642-2,642
2019-09-042,6432,6432,6422,6424002,642
2019-09-032,6492,6492,6492,6491,8002,649
2019-09-022,6122,6122,6122,6121002,612
2019-08-302,6462,6462,6462,6465002,646
2019-08-292,6242,6252,6242,6253002,625
2019-08-28---2,627-2,627
2019-08-272,5872,6272,5872,6274002,627
2019-08-262,5372,5872,5372,5873002,587
2019-08-232,6582,6582,6032,6031,3002,603
2019-08-222,6612,6612,6192,6307002,630
2019-08-212,6112,6112,6112,6113002,611
2019-08-202,6092,6092,6032,6032002,603
2019-08-192,6122,6122,6092,6095002,609
2019-08-162,6852,6852,6132,6139002,613
2019-08-152,7452,7452,7012,7012002,701
2019-08-14---2,601-2,601
2019-08-132,5502,6012,5502,6016002,601
2019-08-092,6992,6992,6992,6991002,699
2019-08-082,6992,6992,6992,6991002,699
2019-08-07---2,699-2,699
2019-08-062,7262,7262,6272,6991,0002,699
2019-08-052,7302,7302,7302,7301002,730
2019-08-022,8592,8592,8302,8303002,830
2019-08-012,8202,8202,8202,8205002,820
2019-07-312,8702,8702,8202,8203,3002,820
2019-07-302,7502,7822,7502,7706002,770
2019-07-292,7502,7502,7492,7506002,750
2019-07-262,7012,7312,7012,7318002,731
2019-07-25---2,725-2,725
2019-07-242,7252,7252,7252,7252002,725
2019-07-232,8372,8372,7102,7208,4002,720
2019-07-222,8002,8002,7832,7871,4002,787
2019-07-192,6922,7582,6922,7581,4002,758
2019-07-182,7602,7652,6902,6901,4002,690
2019-07-172,6992,7392,6992,7321,7002,732
2019-07-162,6602,7062,6602,6801,2002,680
2019-07-122,7202,7202,6282,6501,4002,650
2019-07-112,6382,7252,6352,7251,0002,725
2019-07-102,6002,6002,5992,6006002,600
2019-07-092,6392,6392,5832,5834002,583
2019-07-082,5452,5502,5382,5401,0002,540
2019-07-052,5452,5452,5452,5451002,545
2019-07-04---2,540-2,540
2019-07-03---2,540-2,540
2019-07-022,5022,5402,5022,5408002,540
2019-07-012,5202,5402,5052,5055002,505
2019-06-282,5172,5172,5022,5052,3002,505
2019-06-272,4602,4602,4602,4601002,460
2019-06-262,4582,4602,4582,4603002,460
2019-06-252,4932,4932,4592,4605002,460
2019-06-242,4752,4902,4572,4577002,457
2019-06-212,5502,5502,5002,5002,2002,500
2019-06-202,5162,5402,4862,5402,1002,540
2019-06-192,5172,5172,5172,5172002,517
2019-06-182,4202,4322,4202,4304002,430
2019-06-17---2,380-2,380
2019-06-14---2,380-2,380
2019-06-13---2,380-2,380
2019-06-12---2,380-2,380
2019-06-112,3802,3802,3802,3802,0002,380
2019-06-10---2,386-2,386
2019-06-072,4162,4162,3862,3861,4002,386
2019-06-06---2,366-2,366
2019-06-05---2,366-2,366
2019-06-042,3662,3662,3662,3661002,366
2019-06-032,4012,4012,3402,3501,2002,350
2019-05-312,4542,4542,4252,4258002,425
2019-05-302,4552,4552,4392,4548002,454
2019-05-292,4622,4692,4622,4692002,469
2019-05-282,4632,4682,4632,4633002,463
2019-05-27---2,450-2,450
2019-05-242,4712,4982,4502,4506002,450
2019-05-232,4702,4702,4612,4701,5002,470
2019-05-222,4502,4502,4462,4509002,450
2019-05-212,4492,4502,4472,4501,4002,450
2019-05-202,4092,4232,4082,4219002,421
2019-05-172,3912,4002,3912,4006002,400
2019-05-162,3992,4002,3992,4002002,400
2019-05-152,3992,4002,3992,4002002,400
2019-05-142,3362,3772,3362,3774002,377
2019-05-132,3582,3582,3532,3539,9002,353
2019-05-102,3802,3802,3802,3803002,380
2019-05-092,3952,3952,3952,3951,3002,395
2019-05-082,4002,4062,4002,4061,2002,406
2019-05-072,4002,4002,4002,4001,4002,400
2019-04-262,3902,4002,3852,4001,0002,400
2019-04-252,3852,3852,3562,3856002,385
2019-04-242,3892,3892,3602,3608002,360
2019-04-232,3842,3842,3572,3632,1002,363
2019-04-222,3852,3852,3552,3551,6002,355
2019-04-192,3402,3902,3312,3334,3002,333
2019-04-182,4272,4272,3852,3852,0002,385
2019-04-172,3912,3972,3902,3901,7002,390
2019-04-162,4302,4302,4002,4003,3002,400
2019-04-152,4152,4152,4012,4011,3002,401
2019-04-122,4072,4072,4012,4011,7002,401
2019-04-112,4202,4202,4012,4011,8002,401
2019-04-102,4342,4342,4202,4201,5002,420
2019-04-092,4292,4792,4272,4652,5002,465
2019-04-082,4312,4392,4262,42810,8002,428
2019-04-052,5052,5052,4312,4311,8002,431
2019-04-042,4802,4812,4552,4551,5002,455
2019-04-032,4812,4912,4792,4791,5002,479
2019-04-022,5592,5792,4792,4795002,479
2019-04-012,4652,5142,4652,5104002,510
2019-03-292,4942,5142,4942,5148002,514
2019-03-282,5002,5002,4942,49410,3002,494
2019-03-272,5152,5152,5152,5151002,515
2019-03-262,5352,5352,5112,5151,1002,515
2019-03-252,6152,6152,5242,5261,3002,526
2019-03-222,6052,6052,6002,6001,3002,600
2019-03-202,6102,6102,6052,6087002,608
2019-03-192,6092,6092,5872,5905002,590
2019-03-182,6202,6202,5762,5902,9002,590
2019-03-152,6202,6202,6202,6201002,620
2019-03-142,6362,6452,6202,6202,5002,620
2019-03-132,6322,6602,6322,6378002,637
2019-03-122,6312,6312,6312,6312002,631
2019-03-112,6652,6662,6642,6656002,665
2019-03-082,6652,6672,6652,6671,1002,667
2019-03-072,7102,7102,7102,7102002,710
2019-03-062,7002,7002,7002,7008002,700
2019-03-052,7102,7102,6762,68110,2002,681
2019-03-042,7602,7602,7302,7301,8002,730
2019-03-012,7602,7602,7602,7601002,760
2019-02-282,7852,7852,7602,7608002,760
2019-02-272,7602,7632,7592,7602,0002,760
2019-02-26---2,760-2,760
2019-02-252,7902,7902,7602,7603002,760
2019-02-222,7902,7902,7902,7901,2002,790
2019-02-212,7982,7982,7792,7955002,795
2019-02-202,8092,8092,7592,7595002,759
2019-02-192,7302,7402,7172,7175002,717
2019-02-182,7002,7302,7002,7301,5002,730
2019-02-152,7502,7502,7502,7501002,750
2019-02-142,7572,7572,7572,7574002,757
2019-02-132,7572,8002,7572,7946002,794
2019-02-122,7302,7652,7012,7531,1002,753
2019-02-083,0503,0503,0503,0502003,050
2019-02-073,0503,0703,0453,0453003,045
2019-02-06---3,050-3,050
2019-02-053,0503,0503,0503,0501003,050
2019-02-043,1003,1003,1003,1002003,100
2019-02-013,0403,0403,0403,0402003,040
2019-01-313,0803,0803,0003,0001,0003,000
2019-01-303,1003,1003,1003,1001003,100
2019-01-293,1003,1003,1003,1004003,100
2019-01-283,1503,1503,1503,1501,1003,150
2019-01-253,3503,3503,2203,2203003,220
2019-01-24---3,375-3,375
2019-01-233,3753,3753,3753,3758003,375
2019-01-223,3953,3953,3803,3803003,380
2019-01-213,2803,2803,2803,2805003,280
2019-01-183,2153,2403,2153,2402003,240
2019-01-173,1753,1753,1753,1751003,175
2019-01-163,1503,1503,1503,1501003,150
2019-01-153,2853,2853,2853,2851003,285
2019-01-11---3,300-3,300
2019-01-103,3153,3153,3003,3003003,300
2019-01-093,0953,3003,0953,3007003,300
2019-01-08---3,055-3,055
2019-01-073,0103,0553,0103,0556003,055
2019-01-04---3,020-3,020

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