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 |
|---|---|---|---|---|---|
| 2008/12/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/12/25 | 245 | 249 | 245 | 249 | 13,000 |
| 2008/12/24 | 234 | 240 | 234 | 240 | 4,000 |
| 2008/12/22 | 245 | 250 | 245 | 250 | 15,000 |
| 2008/12/19 | 240 | 240 | 240 | 240 | 6,000 |
| 2008/12/18 | 232 | 232 | 232 | 232 | 2,000 |
| 2008/12/17 | 232 | 232 | 231 | 231 | 5,000 |
| 2008/12/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/12/15 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/12/12 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/12/10 | 240 | 240 | 230 | 230 | 7,000 |
| 2008/12/09 | 240 | 241 | 240 | 240 | 11,000 |
| 2008/12/05 | 235 | 238 | 235 | 238 | 3,000 |
| 2008/12/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/12/02 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/12/01 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/11/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/11/26 | 245 | 245 | 235 | 235 | 4,000 |
| 2008/11/25 | 245 | 247 | 245 | 245 | 10,000 |
| 2008/11/21 | 237 | 245 | 232 | 237 | 20,000 |
| 2008/11/20 | 231 | 231 | 226 | 227 | 5,000 |
| 2008/11/19 | 235 | 235 | 230 | 230 | 6,000 |
| 2008/11/18 | 226 | 231 | 226 | 230 | 7,000 |
| 2008/11/17 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/11/14 | 230 | 230 | 225 | 225 | 2,000 |
| 2008/11/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/11/11 | 220 | 220 | 215 | 215 | 2,000 |
| 2008/11/10 | 225 | 225 | 220 | 220 | 4,000 |
| 2008/11/06 | 230 | 230 | 225 | 225 | 2,000 |
| 2008/11/05 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/11/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/10/31 | 220 | 225 | 220 | 225 | 4,000 |
| 2008/10/30 | 210 | 215 | 210 | 210 | 10,000 |
| 2008/10/29 | 215 | 215 | 210 | 210 | 5,000 |
| 2008/10/28 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/10/27 | 235 | 235 | 226 | 227 | 3,000 |
| 2008/10/24 | 236 | 240 | 236 | 240 | 8,000 |
| 2008/10/23 | 225 | 226 | 225 | 226 | 17,000 |
| 2008/10/22 | 215 | 215 | 215 | 215 | 4,000 |
| 2008/10/21 | 215 | 215 | 213 | 213 | 3,000 |
| 2008/10/20 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/10/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/16 | 200 | 201 | 200 | 201 | 5,000 |
| 2008/10/15 | 224 | 224 | 215 | 215 | 5,000 |
| 2008/10/14 | 215 | 219 | 215 | 219 | 6,000 |
| 2008/10/10 | 195 | 195 | 175 | 185 | 6,000 |
| 2008/10/09 | 198 | 198 | 195 | 196 | 11,000 |
| 2008/10/08 | 206 | 207 | 198 | 198 | 10,000 |
| 2008/10/07 | 211 | 225 | 210 | 225 | 9,000 |
| 2008/10/06 | 229 | 234 | 229 | 234 | 5,000 |
| 2008/10/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/10/02 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/10/01 | 242 | 248 | 242 | 248 | 5,000 |
| 2008/09/30 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/09/29 | 240 | 274 | 240 | 274 | 5,000 |
| 2008/09/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/25 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/09/24 | 245 | 250 | 245 | 250 | 4,000 |
| 2008/09/22 | 250 | 260 | 250 | 259 | 16,000 |
| 2008/09/19 | 231 | 240 | 231 | 240 | 5,000 |
| 2008/09/18 | 230 | 230 | 229 | 230 | 10,000 |
| 2008/09/17 | 229 | 230 | 229 | 230 | 7,000 |
| 2008/09/16 | 220 | 225 | 219 | 219 | 15,000 |
| 2008/09/12 | 245 | 245 | 239 | 239 | 3,000 |
| 2008/09/10 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/09/09 | 259 | 259 | 259 | 259 | 2,000 |
| 2008/09/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/05 | 249 | 249 | 249 | 249 | 3,000 |
| 2008/09/03 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/09/02 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/09/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/08/29 | 257 | 257 | 253 | 253 | 4,000 |
| 2008/08/27 | 272 | 272 | 272 | 272 | 12,000 |
| 2008/08/25 | 276 | 276 | 275 | 275 | 5,000 |
| 2008/08/22 | 271 | 277 | 270 | 270 | 16,000 |
| 2008/08/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2008/08/20 | 259 | 263 | 259 | 263 | 3,000 |
| 2008/08/19 | 267 | 267 | 252 | 252 | 8,000 |
| 2008/08/14 | 254 | 254 | 252 | 252 | 2,000 |
| 2008/08/13 | 259 | 259 | 259 | 259 | 2,000 |
| 2008/08/12 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/08/11 | 259 | 260 | 259 | 260 | 3,000 |
| 2008/08/05 | 266 | 269 | 266 | 269 | 6,000 |
| 2008/08/04 | 281 | 281 | 276 | 276 | 2,000 |
| 2008/08/01 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/07/31 | 274 | 275 | 274 | 275 | 5,000 |
| 2008/07/30 | 275 | 285 | 275 | 277 | 5,000 |
| 2008/07/29 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/07/28 | 285 | 290 | 285 | 286 | 6,000 |
| 2008/07/25 | 304 | 305 | 290 | 290 | 104,000 |
| 2008/07/24 | 273 | 299 | 273 | 299 | 10,000 |
| 2008/07/23 | 309 | 309 | 300 | 300 | 154,000 |
| 2008/07/22 | 245 | 254 | 243 | 254 | 19,000 |
| 2008/07/18 | 244 | 249 | 244 | 245 | 4,000 |
| 2008/07/17 | 246 | 246 | 243 | 243 | 13,000 |
| 2008/07/16 | 241 | 241 | 240 | 241 | 5,000 |
| 2008/07/15 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/07/14 | 240 | 241 | 239 | 241 | 5,000 |
| 2008/07/11 | 243 | 245 | 237 | 237 | 19,000 |
| 2008/07/10 | 258 | 260 | 245 | 248 | 28,000 |
| 2008/07/09 | 265 | 265 | 256 | 258 | 15,000 |
| 2008/07/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/07 | 280 | 280 | 272 | 276 | 10,000 |
| 2008/07/04 | 296 | 296 | 283 | 283 | 26,000 |
| 2008/07/03 | 297 | 297 | 291 | 291 | 8,000 |
| 2008/07/02 | 300 | 300 | 290 | 290 | 5,000 |
| 2008/07/01 | 291 | 301 | 291 | 301 | 6,000 |
| 2008/06/30 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/06/26 | 306 | 306 | 290 | 295 | 5,000 |
| 2008/06/25 | 310 | 310 | 305 | 305 | 10,000 |
| 2008/06/24 | 300 | 302 | 300 | 302 | 2,000 |
| 2008/06/23 | 296 | 299 | 296 | 299 | 14,000 |
| 2008/06/20 | 292 | 293 | 290 | 293 | 14,000 |
| 2008/06/19 | 292 | 294 | 288 | 292 | 26,000 |
| 2008/06/18 | 292 | 293 | 291 | 292 | 6,000 |
| 2008/06/17 | 297 | 297 | 295 | 295 | 5,000 |
| 2008/06/16 | 296 | 297 | 296 | 297 | 10,000 |
| 2008/06/13 | 298 | 298 | 296 | 296 | 8,000 |
| 2008/06/12 | 301 | 301 | 299 | 299 | 5,000 |
| 2008/06/11 | 303 | 303 | 300 | 300 | 12,000 |
| 2008/06/10 | 300 | 302 | 300 | 302 | 8,000 |
| 2008/06/09 | 303 | 304 | 300 | 303 | 16,000 |
| 2008/06/06 | 310 | 311 | 305 | 306 | 17,000 |
| 2008/06/05 | 306 | 310 | 303 | 310 | 3,000 |
| 2008/06/04 | 307 | 307 | 306 | 306 | 5,000 |
| 2008/06/03 | 315 | 315 | 306 | 306 | 5,000 |
| 2008/06/02 | 315 | 315 | 303 | 313 | 69,000 |
| 2008/05/30 | 313 | 316 | 313 | 316 | 2,000 |
| 2008/05/29 | 311 | 316 | 310 | 316 | 11,000 |
| 2008/05/28 | 317 | 317 | 313 | 313 | 10,000 |
| 2008/05/27 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/05/26 | 316 | 317 | 310 | 310 | 16,000 |
| 2008/05/23 | 319 | 320 | 311 | 313 | 25,000 |
| 2008/05/22 | 310 | 310 | 310 | 310 | 13,000 |
| 2008/05/21 | 312 | 315 | 308 | 315 | 10,000 |
| 2008/05/20 | 307 | 310 | 307 | 307 | 5,000 |
| 2008/05/19 | 308 | 308 | 305 | 305 | 17,000 |
| 2008/05/16 | 315 | 315 | 304 | 304 | 33,000 |
| 2008/05/15 | 316 | 320 | 314 | 318 | 20,000 |
| 2008/05/14 | 317 | 317 | 311 | 314 | 8,000 |
| 2008/05/13 | 312 | 317 | 312 | 317 | 4,000 |
| 2008/05/12 | 313 | 314 | 310 | 312 | 8,000 |
| 2008/05/09 | 316 | 321 | 314 | 314 | 4,000 |
| 2008/05/08 | 317 | 317 | 315 | 315 | 28,000 |
| 2008/05/07 | 319 | 319 | 316 | 319 | 24,000 |
| 2008/05/02 | 326 | 326 | 324 | 324 | 8,000 |
| 2008/05/01 | 326 | 327 | 325 | 326 | 7,000 |
| 2008/04/30 | 327 | 328 | 325 | 328 | 11,000 |
| 2008/04/28 | 334 | 334 | 320 | 326 | 7,000 |
| 2008/04/25 | 330 | 334 | 329 | 330 | 12,000 |
| 2008/04/24 | 337 | 337 | 327 | 330 | 15,000 |
| 2008/04/23 | 332 | 335 | 328 | 335 | 17,000 |
| 2008/04/22 | 332 | 332 | 323 | 325 | 22,000 |
| 2008/04/21 | 337 | 337 | 332 | 332 | 18,000 |
| 2008/04/18 | 325 | 332 | 320 | 332 | 25,000 |
| 2008/04/17 | 321 | 325 | 317 | 324 | 27,000 |
| 2008/04/16 | 316 | 326 | 316 | 316 | 14,000 |
| 2008/04/15 | 315 | 320 | 315 | 315 | 14,000 |
| 2008/04/14 | 310 | 320 | 310 | 315 | 9,000 |
| 2008/04/11 | 306 | 315 | 306 | 315 | 16,000 |
| 2008/04/10 | 300 | 305 | 300 | 305 | 11,000 |
| 2008/04/09 | 309 | 309 | 302 | 303 | 24,000 |
| 2008/04/08 | 310 | 313 | 307 | 310 | 17,000 |
| 2008/04/07 | 324 | 324 | 305 | 312 | 24,000 |
| 2008/04/04 | 325 | 332 | 322 | 323 | 60,000 |
| 2008/04/03 | 310 | 324 | 310 | 320 | 68,000 |
| 2008/04/02 | 291 | 307 | 291 | 303 | 116,000 |
| 2008/04/01 | 345 | 345 | 302 | 311 | 109,000 |
| 2008/03/31 | 385 | 385 | 346 | 350 | 65,000 |
| 2008/03/28 | 413 | 415 | 386 | 392 | 55,000 |
| 2008/03/27 | 412 | 415 | 380 | 408 | 143,000 |
| 2008/03/26 | 427 | 460 | 427 | 427 | 236,000 |
| 2008/03/25 | 615 | 629 | 605 | 615 | 304,000 |
| 2008/03/24 | 595 | 616 | 594 | 610 | 299,000 |
| 2008/03/21 | 585 | 590 | 583 | 590 | 107,000 |
| 2008/03/19 | 581 | 590 | 581 | 590 | 69,000 |
| 2008/03/18 | 594 | 595 | 580 | 580 | 33,000 |
| 2008/03/17 | 584 | 595 | 575 | 582 | 42,000 |
| 2008/03/14 | 591 | 591 | 580 | 581 | 21,000 |
| 2008/03/13 | 595 | 595 | 585 | 594 | 21,000 |
| 2008/03/12 | 595 | 595 | 583 | 595 | 32,000 |
| 2008/03/11 | 580 | 587 | 577 | 586 | 45,000 |
| 2008/03/10 | 566 | 584 | 565 | 573 | 28,000 |
| 2008/03/07 | 571 | 578 | 570 | 570 | 19,000 |
| 2008/03/06 | 576 | 580 | 572 | 575 | 18,000 |
| 2008/03/05 | 590 | 590 | 559 | 566 | 70,000 |
| 2008/03/04 | 594 | 595 | 590 | 590 | 24,000 |
| 2008/03/03 | 594 | 598 | 585 | 590 | 31,000 |
| 2008/02/29 | 600 | 602 | 599 | 600 | 17,000 |
| 2008/02/28 | 603 | 603 | 600 | 600 | 18,000 |
| 2008/02/27 | 603 | 604 | 599 | 603 | 44,000 |
| 2008/02/26 | 601 | 605 | 601 | 602 | 37,000 |
| 2008/02/25 | 599 | 605 | 598 | 602 | 56,000 |
| 2008/02/22 | 599 | 601 | 593 | 599 | 21,000 |
| 2008/02/21 | 597 | 599 | 590 | 599 | 15,000 |
| 2008/02/20 | 600 | 605 | 598 | 600 | 11,000 |
| 2008/02/19 | 600 | 600 | 597 | 597 | 13,000 |
| 2008/02/18 | 605 | 609 | 597 | 597 | 28,000 |
| 2008/02/15 | 600 | 600 | 591 | 599 | 9,000 |
| 2008/02/14 | 591 | 604 | 589 | 595 | 17,000 |
| 2008/02/13 | 597 | 610 | 591 | 591 | 18,000 |
| 2008/02/12 | 600 | 600 | 590 | 590 | 11,000 |
| 2008/02/08 | 599 | 604 | 599 | 600 | 15,000 |
| 2008/02/07 | 601 | 601 | 582 | 600 | 20,000 |
| 2008/02/06 | 598 | 602 | 581 | 602 | 45,000 |
| 2008/02/05 | 605 | 605 | 591 | 601 | 23,000 |
| 2008/02/04 | 597 | 615 | 590 | 595 | 60,000 |
| 2008/02/01 | 572 | 590 | 570 | 575 | 45,000 |
| 2008/01/31 | 542 | 565 | 542 | 565 | 27,000 |
| 2008/01/30 | 534 | 543 | 531 | 542 | 40,000 |
| 2008/01/29 | 549 | 560 | 537 | 541 | 45,000 |
| 2008/01/28 | 575 | 579 | 531 | 550 | 63,000 |
| 2008/01/25 | 600 | 604 | 575 | 580 | 40,000 |
| 2008/01/24 | 592 | 610 | 590 | 604 | 57,000 |
| 2008/01/23 | 608 | 637 | 565 | 598 | 140,000 |
| 2008/01/22 | 635 | 665 | 580 | 598 | 566,000 |
| 2008/01/21 | 565 | 565 | 565 | 565 | 7,000 |
| 2008/01/18 | 485 | 485 | 485 | 485 | 3,000 |
| 2008/01/17 | 385 | 405 | 385 | 405 | 5,000 |
| 2008/01/16 | 410 | 413 | 399 | 399 | 6,000 |
| 2008/01/15 | 425 | 430 | 415 | 415 | 12,000 |
| 2008/01/11 | 435 | 435 | 428 | 428 | 5,000 |
| 2008/01/10 | 430 | 440 | 430 | 440 | 2,000 |
| 2008/01/09 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/01/08 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/01/07 | 423 | 423 | 423 | 423 | 1,000 |