1. HOME >
  2. 株価時系列 >
  3. 9852 >
  4. 2020年

9852 CBグループマネジメント(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9803,0002,9002,9805,9002,980
2020-12-292,7812,8002,7582,7806002,780
2020-12-28---2,721-2,721
2020-12-252,7292,7292,7212,7212,7002,721
2020-12-242,7582,7582,7582,7581002,758
2020-12-232,7652,7662,7512,7632,6002,763
2020-12-222,7612,7792,7612,7791,7002,779
2020-12-212,7892,8102,7852,7856002,785
2020-12-182,7552,7892,7552,7892002,789
2020-12-172,7452,7452,7452,7451002,745
2020-12-162,7422,7422,7412,7412002,741
2020-12-152,7502,7512,7502,7501,1002,750
2020-12-142,7502,7502,7502,7504002,750
2020-12-112,7292,7292,7292,7291002,729
2020-12-102,7132,7332,7132,7293002,729
2020-12-092,7122,7642,7122,7645002,764
2020-12-082,7172,7522,7172,7523002,752
2020-12-072,7002,7392,7002,7394002,739
2020-12-042,8222,8222,8222,8221,1002,822
2020-12-032,7732,8222,7732,8222002,822
2020-12-02---2,860-2,860
2020-12-012,8672,8672,8602,8603002,860
2020-11-302,8672,8672,8662,8661,6002,866
2020-11-272,7862,8002,7602,8009002,800
2020-11-26---2,769-2,769
2020-11-252,7862,7862,7692,7696002,769
2020-11-242,7962,7962,6962,6961,4002,696
2020-11-202,7802,7962,7802,7961,2002,796
2020-11-192,8162,8162,7662,7807002,780
2020-11-182,8162,8162,8162,8163002,816
2020-11-172,8502,8502,8162,8162002,816
2020-11-16---2,850-2,850
2020-11-132,8502,8502,8502,8501002,850
2020-11-12---2,850-2,850
2020-11-112,8502,8502,8502,8501002,850
2020-11-102,9272,9272,8642,8646002,864
2020-11-092,9502,9662,9142,9501,3002,950
2020-11-062,9002,9002,9002,9001002,900
2020-11-052,9002,9002,9002,9002002,900
2020-11-04---2,878-2,878
2020-11-022,8772,8782,8772,8783002,878
2020-10-302,9672,9672,8332,8772,0002,877
2020-10-292,8202,8202,8152,8153002,815
2020-10-282,8202,8202,8202,8201002,820
2020-10-27---2,820-2,820
2020-10-262,8152,8202,8152,8202002,820
2020-10-232,8422,8422,8202,8205,4002,820
2020-10-222,8392,8392,7922,7921,2002,792
2020-10-212,8162,8162,8012,8106002,810
2020-10-202,7782,7912,7782,7884002,788
2020-10-192,7682,7782,7682,7782002,778
2020-10-16---2,800-2,800
2020-10-152,8002,8002,8002,8001002,800
2020-10-142,7602,8102,7602,8106002,810
2020-10-132,7612,7612,7612,7611002,761
2020-10-12---2,762-2,762
2020-10-092,7002,7622,7002,7625002,762
2020-10-082,6642,7622,6642,7506002,750
2020-10-07---2,712-2,712
2020-10-062,7102,7202,7102,7124002,712
2020-10-052,7302,7702,7302,7707002,770
2020-10-022,7772,7772,7302,7303002,730
2020-09-302,7082,7542,7082,7251,1002,725
2020-09-292,6892,6892,6502,6588002,658
2020-09-282,6302,6302,6302,6301002,630
2020-09-252,6002,6202,6002,6205002,620
2020-09-242,6002,6002,6002,6001002,600
2020-09-232,6602,6602,5772,5872,4002,587
2020-09-182,6492,6492,6412,6413002,641
2020-09-172,5992,5992,5992,5992002,599
2020-09-162,5402,5552,5402,5553002,555
2020-09-152,4702,4702,4702,4702002,470
2020-09-142,4262,4262,4262,4261002,426
2020-09-11---2,476-2,476
2020-09-102,4502,4762,4502,4762002,476
2020-09-09---2,500-2,500
2020-09-08---2,500-2,500
2020-09-07---2,500-2,500
2020-09-04---2,500-2,500
2020-09-032,5002,5002,5002,5001002,500
2020-09-022,5282,5602,5282,5501,4002,550
2020-09-012,5472,6242,5252,5282,2002,528
2020-08-312,5172,5472,4952,5471,0002,547
2020-08-282,5812,5812,5662,5666002,566
2020-08-27---2,531-2,531
2020-08-262,5532,5532,5312,5316002,531
2020-08-252,6022,6022,5822,5824002,582
2020-08-24---2,552-2,552
2020-08-212,5792,5902,5522,5522,0002,552
2020-08-202,5502,5792,5382,5796002,579
2020-08-192,5292,5512,5292,5448002,544
2020-08-182,4712,4902,4712,4903002,490
2020-08-172,4502,4502,4502,4501002,450
2020-08-14---2,499-2,499
2020-08-132,4992,4992,4992,4991002,499
2020-08-122,5992,5992,5992,5996002,599
2020-08-112,4502,6362,4502,5992,1002,599
2020-08-072,3252,3502,3252,3508002,350
2020-08-062,3902,3902,3182,3401,8002,340
2020-08-052,3502,3902,3502,3905002,390
2020-08-04---2,350-2,350
2020-08-032,3802,3802,3502,3505002,350
2020-07-312,4192,4202,3512,4205,3002,420
2020-07-302,4192,4202,3872,4179002,417
2020-07-292,4012,4142,4002,4101,5002,410
2020-07-282,3712,4252,3712,4257002,425
2020-07-272,4002,4002,3852,3852002,385
2020-07-222,4982,5232,3722,38611,8002,386
2020-07-212,2082,2602,2082,2602,9002,260
2020-07-202,2092,2092,2012,2081,1002,208
2020-07-172,2092,2092,2092,2091002,209
2020-07-162,1852,1942,1852,1941,4002,194
2020-07-152,1012,1602,1012,1601,5002,160
2020-07-142,0802,0992,0792,0991,4002,099
2020-07-132,0802,0812,0802,0809002,080
2020-07-102,0642,0642,0612,0617002,061
2020-07-092,0642,0642,0642,0644002,064
2020-07-082,0642,0642,0642,0644002,064
2020-07-072,0892,0892,0642,0648002,064
2020-07-062,0892,0892,0892,0892002,089
2020-07-032,0742,0742,0742,0742002,074
2020-07-022,1412,1442,1242,1246002,124
2020-07-012,1802,1802,1502,1504002,150
2020-06-302,1802,1802,1802,1801,9002,180
2020-06-292,1622,1782,1612,1781,3002,178
2020-06-262,1692,1942,1692,1781,6002,178
2020-06-252,1692,1692,1692,1692002,169
2020-06-242,1602,1702,1602,1603002,160
2020-06-232,1602,1602,1602,1601,1002,160
2020-06-222,1772,1772,1342,1605002,160
2020-06-192,1362,1802,1212,1528002,152
2020-06-182,0822,0862,0822,0863002,086
2020-06-17---2,080-2,080
2020-06-162,0532,0952,0532,0808002,080
2020-06-152,0232,0322,0002,0138002,013
2020-06-122,0602,0602,0022,0217002,021
2020-06-112,1402,1402,0942,0941,2002,094
2020-06-102,1302,1302,1302,1301002,130
2020-06-092,1452,1452,1312,1319002,131
2020-06-082,1892,1892,1522,1528002,152
2020-06-052,1892,1892,1852,1852002,185
2020-06-042,1552,1882,1552,1887002,188
2020-06-032,1552,1592,1532,1541,6002,154
2020-06-022,1542,1752,1542,1555002,155
2020-06-012,1702,1702,1532,1534002,153
2020-05-292,1562,2202,1562,2201,2002,220
2020-05-282,2302,2522,2002,2001,0002,200
2020-05-272,1932,2002,1902,2006002,200
2020-05-262,1822,1982,1822,1937002,193
2020-05-252,1682,1692,1412,1411,1002,141
2020-05-222,1972,1972,1342,1341,5002,134
2020-05-212,1942,1942,1602,1657002,165
2020-05-202,1882,1882,1602,1721,4002,172
2020-05-192,1652,1732,1632,1631,2002,163
2020-05-182,2652,2652,1552,1551,7002,155
2020-05-15---2,365-2,365
2020-05-14---2,365-2,365
2020-05-13---2,365-2,365
2020-05-12---2,365-2,365
2020-05-11---2,365-2,365
2020-05-08---2,365-2,365
2020-05-07---2,365-2,365
2020-05-01---2,365-2,365
2020-04-302,3652,3652,3652,3656002,365
2020-04-282,2362,2652,2362,2653002,265
2020-04-272,2312,2312,2222,2225002,222
2020-04-242,2312,2312,2312,2313002,231
2020-04-232,1882,1912,1652,1651,7002,165
2020-04-222,2232,2232,1782,1886002,188
2020-04-212,2002,2002,1732,1735002,173
2020-04-202,2002,2382,1582,1587002,158
2020-04-172,1982,1982,1902,1904002,190
2020-04-162,2062,2122,2062,2071,2002,207
2020-04-15---2,138-2,138
2020-04-142,1682,1682,1382,1386002,138
2020-04-132,1652,1682,1652,1682,6002,168
2020-04-102,1152,1742,1062,1519002,151
2020-04-092,0892,2152,0892,2151,1002,215
2020-04-082,0652,0652,0652,0651002,065
2020-04-072,1092,1182,0672,0677002,067
2020-04-062,0782,0782,0702,0709002,070
2020-04-032,1102,1102,1102,1101002,110
2020-04-02---2,110-2,110
2020-04-01---2,110-2,110
2020-03-312,1392,1392,1382,1387002,138
2020-03-301,9652,0371,9651,9711,1001,971
2020-03-272,0802,0802,0242,0241,6002,024
2020-03-262,0252,0972,0252,0612,2002,061
2020-03-252,1492,1982,1492,1751,7002,175
2020-03-241,9662,0491,9662,0496002,049
2020-03-231,9401,9481,8981,9482,2001,948
2020-03-191,8711,8711,8201,8201,5001,820
2020-03-181,8501,8861,8501,8853001,885
2020-03-171,7821,9341,7701,8541,7001,854
2020-03-161,8951,9251,8301,8308,1001,830
2020-03-131,7991,9721,7821,9352,6001,935
2020-03-122,1802,1802,1002,1509002,150
2020-03-112,1802,2102,1802,1809002,180
2020-03-102,1202,1652,1202,1651,1002,165
2020-03-092,3102,3102,2152,2303,2002,230
2020-03-062,3822,3962,3312,3311,6002,331
2020-03-052,4002,4002,3762,3821,9002,382
2020-03-042,4042,4082,3892,3892,2002,389
2020-03-032,4702,4702,4362,4361,7002,436
2020-03-022,4042,4612,4042,4203,0002,420
2020-02-282,5002,5002,4032,4103,1002,410
2020-02-272,5352,5352,5022,5081,3002,508
2020-02-262,5502,5502,5502,5504002,550
2020-02-252,6202,6202,5332,5392,0002,539
2020-02-212,6322,6352,6292,6291,7002,629
2020-02-202,6992,6992,6112,6311,6002,631
2020-02-192,7202,7402,6832,6881,3002,688
2020-02-182,7232,7232,6702,6701,4002,670
2020-02-172,7432,7432,6732,6737002,673
2020-02-142,8282,8332,7432,7431,5002,743
2020-02-132,8402,8452,8302,8304002,830
2020-02-122,8712,8712,8612,8615002,861
2020-02-102,8722,8772,8712,8719002,871
2020-02-072,8802,8892,8732,8735002,873
2020-02-062,9112,9212,8802,8803002,880
2020-02-052,8502,9002,8502,9002002,900
2020-02-042,8502,8502,8502,8503002,850
2020-02-032,8502,8502,8302,8501,1002,850
2020-01-312,8452,8752,8452,8609002,860
2020-01-302,8812,8812,8622,8627002,862
2020-01-292,9052,9052,8812,9016002,901
2020-01-282,9002,9002,9002,9007002,900
2020-01-273,0053,0052,9002,9007002,900
2020-01-243,0353,0353,0053,0055003,005
2020-01-233,0703,0703,0053,0051,5003,005
2020-01-223,0003,0003,0003,0003003,000
2020-01-212,9482,9502,9412,9508002,950
2020-01-202,8862,8982,8622,8981,3002,898
2020-01-173,0103,0102,8852,9001,8002,900
2020-01-162,9933,0052,9933,0053003,005
2020-01-152,9912,9912,9902,9902002,990
2020-01-143,0903,0953,0003,0001,9003,000
2020-01-103,0853,0853,0853,0851003,085
2020-01-093,0803,0803,0303,0302003,030
2020-01-083,0403,0402,9712,9954002,995
2020-01-073,0203,0202,9872,9871,1002,987
2020-01-063,2103,2453,0203,0203,6003,020

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