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 |
|---|---|---|---|---|---|
| 2006/12/29 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/12/27 | 368 | 369 | 368 | 369 | 4,000 |
| 2006/12/26 | 369 | 369 | 369 | 369 | 2,000 |
| 2006/12/25 | 360 | 369 | 360 | 369 | 23,000 |
| 2006/12/22 | 358 | 359 | 358 | 359 | 11,000 |
| 2006/12/21 | 349 | 355 | 349 | 355 | 4,000 |
| 2006/12/20 | 354 | 354 | 354 | 354 | 7,000 |
| 2006/12/19 | 343 | 359 | 343 | 359 | 6,000 |
| 2006/12/18 | 340 | 342 | 340 | 342 | 3,000 |
| 2006/12/15 | 342 | 347 | 340 | 342 | 9,000 |
| 2006/12/11 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/12/08 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/12/05 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/12/04 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/11/29 | 337 | 337 | 337 | 337 | 14,000 |
| 2006/11/24 | 325 | 335 | 325 | 335 | 7,000 |
| 2006/11/22 | 355 | 355 | 355 | 355 | 10,000 |
| 2006/11/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/11/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/11/17 | 335 | 350 | 335 | 350 | 9,000 |
| 2006/11/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/11/15 | 349 | 350 | 349 | 350 | 5,000 |
| 2006/11/13 | 360 | 360 | 350 | 350 | 7,000 |
| 2006/11/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/11/08 | 355 | 358 | 355 | 355 | 3,000 |
| 2006/11/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/11/02 | 363 | 363 | 363 | 363 | 2,000 |
| 2006/10/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/26 | 360 | 360 | 359 | 360 | 14,000 |
| 2006/10/25 | 355 | 360 | 355 | 360 | 9,000 |
| 2006/10/23 | 365 | 368 | 365 | 368 | 11,000 |
| 2006/10/20 | 365 | 365 | 355 | 355 | 3,000 |
| 2006/10/19 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/10/16 | 359 | 360 | 359 | 360 | 17,000 |
| 2006/10/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/05 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/10/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/10/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/10/02 | 365 | 365 | 365 | 365 | 5,000 |
| 2006/09/29 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/09/28 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/09/27 | 360 | 365 | 360 | 365 | 5,000 |
| 2006/09/26 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/09/25 | 364 | 365 | 364 | 364 | 4,000 |
| 2006/09/22 | 367 | 367 | 363 | 363 | 13,000 |
| 2006/09/21 | 360 | 363 | 360 | 363 | 2,000 |
| 2006/09/20 | 358 | 360 | 358 | 360 | 4,000 |
| 2006/09/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/14 | 370 | 370 | 356 | 356 | 5,000 |
| 2006/09/13 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/09/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/09/08 | 365 | 370 | 355 | 365 | 9,000 |
| 2006/09/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/09/06 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/09/05 | 364 | 364 | 364 | 364 | 1,000 |
| 2006/09/04 | 363 | 363 | 363 | 363 | 1,000 |
| 2006/09/01 | 363 | 363 | 363 | 363 | 3,000 |
| 2006/08/31 | 363 | 363 | 363 | 363 | 9,000 |
| 2006/08/29 | 360 | 361 | 360 | 361 | 4,000 |
| 2006/08/28 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/08/25 | 368 | 368 | 367 | 367 | 4,000 |
| 2006/08/24 | 362 | 370 | 362 | 370 | 6,000 |
| 2006/08/23 | 368 | 368 | 360 | 360 | 13,000 |
| 2006/08/22 | 368 | 368 | 367 | 367 | 4,000 |
| 2006/08/21 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/08/18 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/08/16 | 370 | 370 | 370 | 370 | 7,000 |
| 2006/08/15 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/08/14 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/08/10 | 370 | 370 | 370 | 370 | 10,000 |
| 2006/08/09 | 370 | 371 | 370 | 370 | 7,000 |
| 2006/08/08 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/08/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/08/04 | 370 | 370 | 370 | 370 | 6,000 |
| 2006/08/02 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/08/01 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/07/31 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/07/25 | 366 | 370 | 365 | 370 | 13,000 |
| 2006/07/24 | 341 | 341 | 341 | 341 | 1,000 |
| 2006/07/21 | 354 | 364 | 340 | 340 | 21,000 |
| 2006/07/20 | 343 | 348 | 343 | 348 | 2,000 |
| 2006/07/19 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/07/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/07/12 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/07/11 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/07/10 | 350 | 350 | 341 | 341 | 16,000 |
| 2006/07/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/07/05 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/07/04 | 363 | 364 | 354 | 354 | 4,000 |
| 2006/07/03 | 350 | 350 | 345 | 345 | 9,000 |
| 2006/06/30 | 365 | 365 | 365 | 365 | 23,000 |
| 2006/06/29 | 351 | 351 | 350 | 350 | 10,000 |
| 2006/06/23 | 375 | 380 | 370 | 370 | 20,000 |
| 2006/06/22 | 360 | 365 | 360 | 365 | 15,000 |
| 2006/06/20 | 365 | 365 | 352 | 362 | 11,000 |
| 2006/06/19 | 385 | 385 | 375 | 375 | 3,000 |
| 2006/06/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/06/15 | 360 | 371 | 360 | 370 | 3,000 |
| 2006/06/14 | 355 | 360 | 355 | 359 | 8,000 |
| 2006/06/13 | 378 | 378 | 370 | 370 | 4,000 |
| 2006/06/12 | 383 | 384 | 381 | 381 | 6,000 |
| 2006/06/09 | 403 | 403 | 391 | 391 | 3,000 |
| 2006/06/08 | 415 | 415 | 400 | 403 | 6,000 |
| 2006/06/07 | 415 | 415 | 415 | 415 | 5,000 |
| 2006/06/06 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/06/05 | 415 | 420 | 415 | 420 | 10,000 |
| 2006/06/02 | 405 | 415 | 405 | 405 | 15,000 |
| 2006/06/01 | 415 | 415 | 415 | 415 | 7,000 |
| 2006/05/31 | 410 | 415 | 409 | 415 | 5,000 |
| 2006/05/29 | 410 | 415 | 410 | 415 | 2,000 |
| 2006/05/26 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/05/25 | 419 | 420 | 419 | 420 | 9,000 |
| 2006/05/24 | 415 | 420 | 415 | 420 | 4,000 |
| 2006/05/23 | 425 | 425 | 401 | 410 | 28,000 |
| 2006/05/22 | 400 | 400 | 385 | 385 | 7,000 |
| 2006/05/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/05/18 | 404 | 404 | 399 | 399 | 4,000 |
| 2006/05/17 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/05/16 | 400 | 405 | 400 | 404 | 20,000 |
| 2006/05/15 | 402 | 402 | 390 | 390 | 7,000 |
| 2006/05/12 | 399 | 403 | 399 | 403 | 4,000 |
| 2006/05/11 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/05/10 | 409 | 410 | 403 | 403 | 5,000 |
| 2006/05/09 | 404 | 410 | 404 | 410 | 6,000 |
| 2006/05/08 | 413 | 413 | 403 | 403 | 14,000 |
| 2006/05/02 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/05/01 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/04/28 | 416 | 416 | 413 | 413 | 2,000 |
| 2006/04/27 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/04/26 | 408 | 408 | 400 | 400 | 23,000 |
| 2006/04/25 | 403 | 408 | 403 | 408 | 13,000 |
| 2006/04/24 | 423 | 423 | 423 | 423 | 3,000 |
| 2006/04/21 | 430 | 430 | 429 | 429 | 19,000 |
| 2006/04/20 | 418 | 435 | 417 | 435 | 10,000 |
| 2006/04/19 | 410 | 418 | 410 | 418 | 15,000 |
| 2006/04/18 | 402 | 402 | 402 | 402 | 3,000 |
| 2006/04/17 | 401 | 405 | 401 | 402 | 4,000 |
| 2006/04/14 | 405 | 405 | 405 | 405 | 5,000 |
| 2006/04/13 | 405 | 425 | 405 | 410 | 9,000 |
| 2006/04/12 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/04/11 | 407 | 410 | 400 | 410 | 14,000 |
| 2006/04/10 | 403 | 415 | 403 | 415 | 7,000 |
| 2006/04/06 | 418 | 418 | 413 | 413 | 3,000 |
| 2006/04/04 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/04/03 | 420 | 425 | 420 | 425 | 2,000 |
| 2006/03/31 | 425 | 425 | 425 | 425 | 2,000 |
| 2006/03/30 | 425 | 430 | 420 | 430 | 7,000 |
| 2006/03/29 | 420 | 420 | 415 | 420 | 10,000 |
| 2006/03/27 | 423 | 435 | 420 | 435 | 14,000 |
| 2006/03/24 | 409 | 420 | 409 | 420 | 17,000 |
| 2006/03/23 | 410 | 410 | 390 | 410 | 21,000 |
| 2006/03/22 | 408 | 412 | 408 | 410 | 13,000 |
| 2006/03/20 | 408 | 409 | 408 | 409 | 2,000 |
| 2006/03/17 | 414 | 414 | 411 | 411 | 4,000 |
| 2006/03/16 | 409 | 415 | 409 | 410 | 10,000 |
| 2006/03/15 | 405 | 405 | 403 | 403 | 3,000 |
| 2006/03/14 | 401 | 401 | 401 | 401 | 3,000 |
| 2006/03/13 | 399 | 402 | 399 | 401 | 5,000 |
| 2006/03/10 | 388 | 389 | 388 | 389 | 2,000 |
| 2006/03/09 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/03/03 | 418 | 418 | 390 | 392 | 9,000 |
| 2006/03/02 | 427 | 435 | 417 | 417 | 12,000 |
| 2006/03/01 | 415 | 415 | 407 | 407 | 2,000 |
| 2006/02/28 | 413 | 413 | 410 | 410 | 5,000 |
| 2006/02/24 | 415 | 420 | 415 | 420 | 9,000 |
| 2006/02/23 | 435 | 436 | 435 | 436 | 9,000 |
| 2006/02/22 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/02/21 | 370 | 395 | 370 | 395 | 6,000 |
| 2006/02/20 | 400 | 400 | 399 | 399 | 2,000 |
| 2006/02/17 | 404 | 404 | 404 | 404 | 1,000 |
| 2006/02/16 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/02/15 | 417 | 421 | 417 | 418 | 6,000 |
| 2006/02/14 | 417 | 417 | 410 | 411 | 9,000 |
| 2006/02/13 | 450 | 450 | 418 | 418 | 9,000 |
| 2006/02/10 | 450 | 450 | 449 | 449 | 10,000 |
| 2006/02/09 | 460 | 460 | 450 | 450 | 11,000 |
| 2006/02/08 | 455 | 459 | 455 | 455 | 8,000 |
| 2006/02/07 | 455 | 455 | 455 | 455 | 2,000 |
| 2006/02/06 | 436 | 450 | 436 | 450 | 7,000 |
| 2006/02/03 | 445 | 445 | 435 | 435 | 5,000 |
| 2006/02/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/02/01 | 439 | 439 | 439 | 439 | 1,000 |
| 2006/01/31 | 435 | 459 | 435 | 459 | 8,000 |
| 2006/01/30 | 448 | 450 | 445 | 450 | 8,000 |
| 2006/01/27 | 436 | 436 | 430 | 430 | 7,000 |
| 2006/01/26 | 440 | 440 | 435 | 435 | 15,000 |
| 2006/01/25 | 447 | 447 | 447 | 447 | 2,000 |
| 2006/01/24 | 435 | 439 | 435 | 435 | 13,000 |
| 2006/01/23 | 432 | 437 | 432 | 435 | 11,000 |
| 2006/01/20 | 440 | 440 | 440 | 440 | 5,000 |
| 2006/01/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/01/18 | 434 | 434 | 400 | 410 | 27,000 |
| 2006/01/17 | 458 | 458 | 450 | 454 | 8,000 |
| 2006/01/16 | 467 | 470 | 460 | 460 | 10,000 |
| 2006/01/13 | 460 | 460 | 441 | 452 | 8,000 |
| 2006/01/11 | 492 | 492 | 482 | 482 | 6,000 |
| 2006/01/10 | 475 | 494 | 470 | 494 | 25,000 |
| 2006/01/06 | 450 | 482 | 450 | 475 | 12,000 |
| 2006/01/05 | 447 | 447 | 442 | 447 | 5,000 |
| 2006/01/04 | 446 | 446 | 441 | 441 | 5,000 |