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 |
|---|---|---|---|---|---|
| 1999/12/24 | 380 | 390 | 380 | 390 | 13,000 |
| 1999/12/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/12/20 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/12/17 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/12/06 | 340 | 340 | 340 | 340 | 2,000 |
| 1999/12/01 | 340 | 340 | 340 | 340 | 2,000 |
| 1999/11/30 | 360 | 360 | 340 | 340 | 5,000 |
| 1999/11/29 | 359 | 360 | 359 | 360 | 5,000 |
| 1999/11/26 | 361 | 361 | 361 | 361 | 2,000 |
| 1999/11/25 | 360 | 380 | 360 | 360 | 9,000 |
| 1999/11/24 | 360 | 360 | 360 | 360 | 12,000 |
| 1999/11/22 | 380 | 385 | 380 | 385 | 39,000 |
| 1999/11/18 | 395 | 395 | 390 | 390 | 4,000 |
| 1999/11/17 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/11/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1999/11/12 | 430 | 430 | 430 | 430 | 1,000 |
| 1999/11/09 | 410 | 410 | 410 | 410 | 2,000 |
| 1999/11/08 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/11/02 | 455 | 455 | 455 | 455 | 1,000 |
| 1999/10/26 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/10/25 | 541 | 541 | 541 | 541 | 3,000 |
| 1999/10/22 | 501 | 501 | 501 | 501 | 1,000 |
| 1999/10/08 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/10/07 | 559 | 559 | 530 | 530 | 3,000 |
| 1999/10/05 | 580 | 580 | 580 | 580 | 1,000 |
| 1999/10/04 | 541 | 599 | 541 | 590 | 11,000 |
| 1999/09/24 | 540 | 540 | 540 | 540 | 4,000 |
| 1999/09/22 | 537 | 537 | 537 | 537 | 1,000 |
| 1999/09/21 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/09/10 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/09/08 | 551 | 551 | 551 | 551 | 1,000 |
| 1999/09/07 | 555 | 555 | 555 | 555 | 1,000 |
| 1999/09/03 | 547 | 547 | 547 | 547 | 1,000 |
| 1999/09/02 | 547 | 547 | 547 | 547 | 1,000 |
| 1999/08/25 | 575 | 575 | 575 | 575 | 3,000 |
| 1999/08/24 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/08/20 | 530 | 530 | 530 | 530 | 2,000 |
| 1999/08/11 | 501 | 501 | 501 | 501 | 1,000 |
| 1999/08/06 | 523 | 523 | 523 | 523 | 1,000 |
| 1999/08/04 | 560 | 560 | 560 | 560 | 1,000 |
| 1999/07/28 | 590 | 597 | 590 | 597 | 2,000 |
| 1999/07/27 | 598 | 598 | 598 | 598 | 2,000 |
| 1999/07/26 | 600 | 600 | 600 | 600 | 2,000 |
| 1999/07/23 | 630 | 630 | 630 | 630 | 8,000 |
| 1999/07/22 | 527 | 550 | 527 | 550 | 9,000 |
| 1999/07/19 | 531 | 531 | 531 | 531 | 1,000 |
| 1999/07/15 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/07/14 | 540 | 540 | 540 | 540 | 2,000 |
| 1999/07/12 | 560 | 560 | 560 | 560 | 2,000 |
| 1999/07/09 | 566 | 566 | 562 | 562 | 3,000 |
| 1999/07/08 | 575 | 575 | 575 | 575 | 1,000 |
| 1999/07/07 | 550 | 550 | 541 | 550 | 7,000 |
| 1999/07/06 | 552 | 560 | 552 | 560 | 4,000 |
| 1999/07/05 | 506 | 545 | 506 | 545 | 9,000 |
| 1999/07/02 | 490 | 500 | 490 | 499 | 5,000 |
| 1999/06/30 | 506 | 506 | 490 | 490 | 3,000 |
| 1999/06/28 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/06/25 | 501 | 520 | 501 | 520 | 11,000 |
| 1999/06/24 | 472 | 480 | 472 | 480 | 3,000 |
| 1999/06/23 | 475 | 475 | 472 | 472 | 2,000 |
| 1999/06/22 | 480 | 480 | 470 | 470 | 3,000 |
| 1999/06/21 | 497 | 497 | 480 | 480 | 10,000 |
| 1999/06/18 | 481 | 495 | 480 | 495 | 12,000 |
| 1999/06/17 | 410 | 460 | 410 | 460 | 25,000 |
| 1999/06/16 | 410 | 410 | 410 | 410 | 16,000 |
| 1999/06/15 | 410 | 410 | 410 | 410 | 1,000 |
| 1999/06/09 | 395 | 395 | 395 | 395 | 2,000 |
| 1999/06/01 | 391 | 391 | 391 | 391 | 3,000 |
| 1999/05/31 | 395 | 395 | 391 | 391 | 2,000 |
| 1999/05/28 | 401 | 401 | 395 | 395 | 2,000 |
| 1999/05/26 | 445 | 445 | 445 | 445 | 1,000 |
| 1999/05/25 | 459 | 459 | 459 | 459 | 5,000 |
| 1999/05/24 | 391 | 391 | 391 | 391 | 1,000 |
| 1999/05/21 | 390 | 390 | 390 | 390 | 1,000 |
| 1999/05/18 | 430 | 430 | 401 | 401 | 3,000 |
| 1999/05/14 | 495 | 495 | 470 | 470 | 5,000 |
| 1999/05/13 | 490 | 490 | 489 | 490 | 20,000 |
| 1999/05/12 | 400 | 410 | 400 | 410 | 10,000 |
| 1999/05/11 | 390 | 390 | 390 | 390 | 4,000 |
| 1999/05/10 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/05/07 | 390 | 390 | 390 | 390 | 3,000 |
| 1999/05/06 | 390 | 390 | 390 | 390 | 2,000 |
| 1999/04/28 | 360 | 360 | 360 | 360 | 1,000 |
| 1999/04/23 | 399 | 399 | 399 | 399 | 4,000 |
| 1999/04/20 | 360 | 360 | 360 | 360 | 3,000 |
| 1999/04/14 | 362 | 362 | 362 | 362 | 1,000 |
| 1999/04/12 | 371 | 371 | 365 | 365 | 10,000 |
| 1999/04/09 | 399 | 399 | 371 | 371 | 3,000 |
| 1999/04/08 | 384 | 399 | 376 | 399 | 9,000 |
| 1999/04/07 | 410 | 411 | 381 | 385 | 20,000 |
| 1999/04/06 | 381 | 405 | 381 | 405 | 14,000 |
| 1999/04/05 | 361 | 361 | 361 | 361 | 1,000 |
| 1999/04/02 | 361 | 361 | 361 | 361 | 2,000 |
| 1999/04/01 | 352 | 352 | 352 | 352 | 2,000 |
| 1999/03/26 | 368 | 368 | 360 | 360 | 2,000 |
| 1999/03/25 | 381 | 399 | 380 | 381 | 20,000 |
| 1999/03/24 | 340 | 340 | 340 | 340 | 3,000 |
| 1999/03/23 | 338 | 338 | 338 | 338 | 2,000 |
| 1999/03/19 | 340 | 340 | 340 | 340 | 2,000 |
| 1999/03/18 | 345 | 345 | 345 | 345 | 4,000 |
| 1999/03/17 | 345 | 345 | 345 | 345 | 30,000 |
| 1999/03/10 | 330 | 330 | 330 | 330 | 4,000 |
| 1999/03/05 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/03/03 | 352 | 352 | 345 | 345 | 4,000 |
| 1999/03/01 | 349 | 349 | 349 | 349 | 5,000 |
| 1999/02/26 | 349 | 349 | 349 | 349 | 2,000 |
| 1999/02/25 | 349 | 350 | 349 | 350 | 12,000 |
| 1999/02/24 | 340 | 340 | 330 | 330 | 5,000 |
| 1999/02/23 | 340 | 340 | 340 | 340 | 2,000 |
| 1999/02/22 | 322 | 322 | 322 | 322 | 3,000 |
| 1999/02/19 | 322 | 322 | 322 | 322 | 2,000 |
| 1999/02/15 | 320 | 320 | 320 | 320 | 5,000 |
| 1999/02/12 | 320 | 320 | 320 | 320 | 1,000 |
| 1999/02/05 | 340 | 340 | 320 | 320 | 3,000 |
| 1999/02/04 | 340 | 340 | 340 | 340 | 1,000 |
| 1999/02/03 | 342 | 342 | 342 | 342 | 15,000 |
| 1999/01/28 | 348 | 348 | 340 | 340 | 13,000 |
| 1999/01/25 | 375 | 375 | 375 | 375 | 5,000 |
| 1999/01/19 | 330 | 330 | 330 | 330 | 1,000 |