CBグループマネジメント(9852)の株価時系列情報
CBグループマネジメント(9852)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 168 | 168 | 168 | 168 | 1,000 |
2002/12/25 | 169 | 169 | 145 | 160 | 31,000 |
2002/12/24 | 149 | 149 | 149 | 149 | 2,000 |
2002/12/20 | 145 | 150 | 140 | 150 | 11,000 |
2002/12/19 | 150 | 150 | 150 | 150 | 4,000 |
2002/12/17 | 150 | 155 | 145 | 155 | 13,000 |
2002/12/13 | 150 | 150 | 150 | 150 | 3,000 |
2002/12/12 | 151 | 151 | 151 | 151 | 3,000 |
2002/12/11 | 158 | 158 | 151 | 151 | 2,000 |
2002/12/10 | 155 | 158 | 155 | 155 | 5,000 |
2002/12/09 | 155 | 160 | 155 | 160 | 2,000 |
2002/12/06 | 164 | 164 | 164 | 164 | 1,000 |
2002/12/05 | 163 | 180 | 160 | 165 | 34,000 |
2002/12/04 | 150 | 160 | 150 | 160 | 12,000 |
2002/12/03 | 150 | 150 | 150 | 150 | 13,000 |
2002/12/02 | 150 | 150 | 150 | 150 | 10,000 |
2002/11/29 | 148 | 150 | 148 | 150 | 3,000 |
2002/11/27 | 150 | 150 | 150 | 150 | 2,000 |
2002/11/26 | 150 | 150 | 150 | 150 | 2,000 |
2002/11/25 | 150 | 150 | 150 | 150 | 15,000 |
2002/11/21 | 149 | 150 | 149 | 150 | 3,000 |
2002/11/20 | 149 | 149 | 149 | 149 | 2,000 |
2002/11/19 | 157 | 157 | 157 | 157 | 1,000 |
2002/11/18 | 157 | 157 | 157 | 157 | 1,000 |
2002/11/15 | 157 | 157 | 157 | 157 | 2,000 |
2002/11/14 | 159 | 159 | 159 | 159 | 3,000 |
2002/11/13 | 158 | 158 | 158 | 158 | 2,000 |
2002/11/12 | 159 | 159 | 159 | 159 | 3,000 |
2002/11/11 | 154 | 155 | 150 | 155 | 5,000 |
2002/11/08 | 159 | 159 | 155 | 155 | 5,000 |
2002/11/07 | 159 | 159 | 159 | 159 | 1,000 |
2002/11/06 | 155 | 155 | 145 | 145 | 6,000 |
2002/11/05 | 160 | 160 | 155 | 155 | 5,000 |
2002/10/31 | 165 | 165 | 165 | 165 | 2,000 |
2002/10/29 | 170 | 170 | 165 | 165 | 2,000 |
2002/10/25 | 175 | 175 | 175 | 175 | 8,000 |
2002/10/24 | 165 | 165 | 165 | 165 | 4,000 |
2002/10/23 | 164 | 164 | 161 | 161 | 3,000 |
2002/10/21 | 170 | 170 | 170 | 170 | 2,000 |
2002/10/15 | 172 | 185 | 172 | 185 | 6,000 |
2002/09/27 | 185 | 185 | 185 | 185 | 2,000 |
2002/09/25 | 155 | 189 | 155 | 189 | 22,000 |
2002/09/24 | 195 | 195 | 195 | 195 | 1,000 |
2002/09/18 | 195 | 195 | 195 | 195 | 12,000 |
2002/09/09 | 190 | 190 | 190 | 190 | 1,000 |
2002/09/06 | 192 | 192 | 192 | 192 | 2,000 |
2002/09/05 | 190 | 190 | 190 | 190 | 3,000 |
2002/09/03 | 182 | 184 | 182 | 182 | 5,000 |
2002/08/29 | 205 | 205 | 205 | 205 | 3,000 |
2002/08/23 | 210 | 210 | 210 | 210 | 8,000 |
2002/08/14 | 206 | 206 | 206 | 206 | 2,000 |
2002/08/06 | 206 | 206 | 206 | 206 | 1,000 |
2002/08/02 | 211 | 211 | 211 | 211 | 1,000 |
2002/07/31 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/29 | 211 | 211 | 210 | 210 | 5,000 |
2002/07/25 | 220 | 230 | 210 | 230 | 27,000 |
2002/07/24 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/17 | 208 | 208 | 206 | 206 | 3,000 |
2002/07/15 | 210 | 210 | 208 | 208 | 4,000 |
2002/07/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/10 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/09 | 210 | 210 | 210 | 210 | 6,000 |
2002/07/08 | 210 | 210 | 210 | 210 | 13,000 |
2002/07/04 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/01 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/26 | 201 | 201 | 201 | 201 | 3,000 |
2002/06/25 | 216 | 220 | 216 | 220 | 25,000 |
2002/06/21 | 209 | 209 | 209 | 209 | 1,000 |
2002/06/20 | 209 | 209 | 209 | 209 | 1,000 |
2002/06/17 | 225 | 225 | 225 | 225 | 1,000 |
2002/06/14 | 202 | 202 | 202 | 202 | 2,000 |
2002/06/13 | 205 | 205 | 205 | 205 | 1,000 |
2002/06/12 | 209 | 209 | 209 | 209 | 1,000 |
2002/06/10 | 209 | 209 | 209 | 209 | 3,000 |
2002/06/07 | 209 | 209 | 209 | 209 | 3,000 |
2002/06/05 | 210 | 210 | 209 | 209 | 8,000 |
2002/06/04 | 210 | 210 | 205 | 205 | 12,000 |
2002/05/31 | 203 | 203 | 203 | 203 | 2,000 |
2002/05/30 | 212 | 212 | 202 | 202 | 20,000 |
2002/05/29 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/28 | 210 | 210 | 210 | 210 | 3,000 |
2002/05/27 | 210 | 210 | 210 | 210 | 6,000 |
2002/05/24 | 210 | 210 | 210 | 210 | 9,000 |
2002/05/23 | 215 | 215 | 210 | 210 | 8,000 |
2002/05/21 | 212 | 212 | 210 | 210 | 8,000 |
2002/05/10 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/09 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/01 | 220 | 220 | 220 | 220 | 4,000 |
2002/04/30 | 220 | 220 | 220 | 220 | 4,000 |
2002/04/25 | 230 | 230 | 220 | 220 | 12,000 |
2002/04/24 | 230 | 230 | 230 | 230 | 4,000 |
2002/04/17 | 239 | 239 | 239 | 239 | 2,000 |
2002/04/15 | 240 | 240 | 240 | 240 | 3,000 |
2002/04/12 | 240 | 240 | 240 | 240 | 1,000 |
2002/04/09 | 230 | 231 | 221 | 225 | 6,000 |
2002/04/08 | 240 | 240 | 240 | 240 | 1,000 |
2002/03/25 | 267 | 267 | 266 | 266 | 8,000 |
2002/03/22 | 265 | 265 | 265 | 265 | 2,000 |
2002/03/19 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/15 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/13 | 259 | 260 | 259 | 260 | 5,000 |
2002/03/12 | 250 | 250 | 250 | 250 | 1,000 |
2002/03/11 | 250 | 250 | 250 | 250 | 4,000 |
2002/03/05 | 260 | 260 | 260 | 260 | 1,000 |
2002/03/04 | 260 | 260 | 260 | 260 | 1,000 |
2002/02/25 | 258 | 258 | 257 | 258 | 7,000 |
2002/02/22 | 260 | 260 | 260 | 260 | 6,000 |
2002/02/21 | 260 | 260 | 260 | 260 | 1,000 |
2002/02/18 | 260 | 260 | 259 | 259 | 3,000 |
2002/02/15 | 260 | 260 | 260 | 260 | 2,000 |
2002/02/04 | 260 | 260 | 260 | 260 | 3,000 |
2002/01/25 | 273 | 277 | 273 | 277 | 8,000 |
2002/01/22 | 262 | 262 | 261 | 261 | 3,000 |
2002/01/16 | 260 | 260 | 260 | 260 | 2,000 |
2002/01/15 | 260 | 260 | 260 | 260 | 1,000 |