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 |
|---|---|---|---|---|---|
| 2009/12/30 | 333 | 333 | 328 | 328 | 15,000 |
| 2009/12/29 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/12/25 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/12/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/12/22 | 323 | 325 | 308 | 314 | 15,000 |
| 2009/12/21 | 315 | 320 | 315 | 318 | 4,000 |
| 2009/12/18 | 305 | 314 | 303 | 314 | 4,000 |
| 2009/12/17 | 293 | 300 | 293 | 300 | 3,000 |
| 2009/12/16 | 289 | 297 | 289 | 296 | 4,000 |
| 2009/12/15 | 301 | 301 | 292 | 292 | 2,000 |
| 2009/12/14 | 303 | 303 | 302 | 302 | 3,000 |
| 2009/12/11 | 304 | 304 | 303 | 303 | 2,000 |
| 2009/12/10 | 308 | 308 | 303 | 303 | 6,000 |
| 2009/12/09 | 311 | 311 | 310 | 310 | 4,000 |
| 2009/12/08 | 312 | 312 | 312 | 312 | 2,000 |
| 2009/12/07 | 312 | 313 | 312 | 312 | 3,000 |
| 2009/12/04 | 314 | 314 | 312 | 312 | 5,000 |
| 2009/12/03 | 314 | 315 | 314 | 314 | 5,000 |
| 2009/12/02 | 316 | 316 | 315 | 315 | 5,000 |
| 2009/12/01 | 317 | 317 | 316 | 316 | 2,000 |
| 2009/11/30 | 325 | 325 | 317 | 317 | 7,000 |
| 2009/11/27 | 315 | 320 | 315 | 315 | 8,000 |
| 2009/11/25 | 317 | 317 | 317 | 317 | 1,000 |
| 2009/11/24 | 318 | 320 | 317 | 317 | 5,000 |
| 2009/11/20 | 332 | 332 | 332 | 332 | 11,000 |
| 2009/11/19 | 323 | 323 | 319 | 323 | 4,000 |
| 2009/11/18 | 320 | 320 | 318 | 318 | 2,000 |
| 2009/11/16 | 312 | 315 | 312 | 315 | 2,000 |
| 2009/11/13 | 319 | 320 | 312 | 312 | 8,000 |
| 2009/11/11 | 316 | 316 | 316 | 316 | 2,000 |
| 2009/11/10 | 320 | 320 | 319 | 319 | 3,000 |
| 2009/11/09 | 322 | 322 | 319 | 319 | 8,000 |
| 2009/11/06 | 332 | 332 | 327 | 327 | 2,000 |
| 2009/11/05 | 330 | 330 | 327 | 327 | 3,000 |
| 2009/11/04 | 331 | 332 | 331 | 332 | 2,000 |
| 2009/10/30 | 332 | 332 | 332 | 332 | 6,000 |
| 2009/10/29 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/10/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/10/27 | 319 | 319 | 319 | 319 | 2,000 |
| 2009/10/26 | 321 | 321 | 321 | 321 | 2,000 |
| 2009/10/23 | 320 | 321 | 320 | 321 | 17,000 |
| 2009/10/22 | 317 | 319 | 317 | 319 | 4,000 |
| 2009/10/21 | 320 | 320 | 319 | 320 | 6,000 |
| 2009/10/20 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/10/19 | 319 | 320 | 319 | 320 | 5,000 |
| 2009/10/16 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/10/15 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/10/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/10/13 | 314 | 320 | 314 | 320 | 5,000 |
| 2009/10/08 | 305 | 309 | 305 | 309 | 2,000 |
| 2009/10/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/10/05 | 297 | 299 | 297 | 299 | 2,000 |
| 2009/10/02 | 302 | 302 | 300 | 300 | 7,000 |
| 2009/10/01 | 310 | 310 | 306 | 306 | 6,000 |
| 2009/09/30 | 315 | 315 | 305 | 310 | 11,000 |
| 2009/09/29 | 315 | 315 | 310 | 310 | 6,000 |
| 2009/09/28 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/09/25 | 322 | 322 | 321 | 321 | 2,000 |
| 2009/09/24 | 322 | 322 | 322 | 322 | 2,000 |
| 2009/09/18 | 320 | 322 | 320 | 322 | 13,000 |
| 2009/09/17 | 316 | 316 | 315 | 316 | 8,000 |
| 2009/09/16 | 312 | 315 | 312 | 313 | 7,000 |
| 2009/09/15 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/09/14 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/09/11 | 305 | 310 | 305 | 310 | 3,000 |
| 2009/09/10 | 300 | 305 | 300 | 305 | 8,000 |
| 2009/09/09 | 305 | 310 | 305 | 310 | 4,000 |
| 2009/09/08 | 315 | 315 | 306 | 306 | 3,000 |
| 2009/09/02 | 315 | 315 | 310 | 310 | 4,000 |
| 2009/08/31 | 315 | 320 | 315 | 320 | 7,000 |
| 2009/08/27 | 313 | 313 | 313 | 313 | 3,000 |
| 2009/08/26 | 310 | 312 | 310 | 312 | 3,000 |
| 2009/08/25 | 313 | 313 | 311 | 312 | 3,000 |
| 2009/08/24 | 305 | 308 | 305 | 308 | 5,000 |
| 2009/08/21 | 314 | 315 | 314 | 315 | 12,000 |
| 2009/08/20 | 311 | 313 | 311 | 313 | 5,000 |
| 2009/08/17 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/08/11 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/08/10 | 304 | 318 | 304 | 312 | 15,000 |
| 2009/07/31 | 303 | 303 | 303 | 303 | 16,000 |
| 2009/07/29 | 285 | 285 | 283 | 283 | 3,000 |
| 2009/07/28 | 295 | 300 | 295 | 300 | 2,000 |
| 2009/07/24 | 300 | 300 | 295 | 295 | 2,000 |
| 2009/07/23 | 295 | 299 | 295 | 298 | 35,000 |
| 2009/07/22 | 285 | 285 | 278 | 280 | 11,000 |
| 2009/07/21 | 274 | 283 | 274 | 283 | 3,000 |
| 2009/07/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/07/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/07/14 | 261 | 261 | 261 | 261 | 3,000 |
| 2009/07/13 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/07/10 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/07/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/07/06 | 276 | 276 | 276 | 276 | 1,000 |
| 2009/07/03 | 270 | 276 | 265 | 271 | 7,000 |
| 2009/07/02 | 277 | 277 | 277 | 277 | 5,000 |
| 2009/07/01 | 279 | 279 | 277 | 277 | 9,000 |
| 2009/06/30 | 295 | 299 | 295 | 299 | 14,000 |
| 2009/06/29 | 265 | 266 | 260 | 260 | 8,000 |
| 2009/06/26 | 264 | 265 | 264 | 264 | 6,000 |
| 2009/06/25 | 261 | 261 | 261 | 261 | 3,000 |
| 2009/06/24 | 245 | 251 | 245 | 251 | 3,000 |
| 2009/06/23 | 256 | 264 | 255 | 255 | 15,000 |
| 2009/06/22 | 254 | 255 | 251 | 251 | 20,000 |
| 2009/06/19 | 248 | 255 | 248 | 255 | 6,000 |
| 2009/06/18 | 248 | 249 | 248 | 249 | 2,000 |
| 2009/06/17 | 249 | 249 | 242 | 243 | 6,000 |
| 2009/06/16 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/06/15 | 245 | 246 | 245 | 246 | 2,000 |
| 2009/06/12 | 239 | 240 | 233 | 240 | 10,000 |
| 2009/06/11 | 236 | 238 | 236 | 238 | 2,000 |
| 2009/06/10 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/06/09 | 235 | 236 | 235 | 236 | 3,000 |
| 2009/06/08 | 227 | 230 | 227 | 230 | 3,000 |
| 2009/06/05 | 227 | 229 | 227 | 229 | 4,000 |
| 2009/06/04 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/06/03 | 225 | 227 | 225 | 227 | 3,000 |
| 2009/06/02 | 225 | 226 | 225 | 226 | 2,000 |
| 2009/06/01 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/29 | 227 | 229 | 227 | 229 | 7,000 |
| 2009/05/28 | 222 | 222 | 221 | 221 | 3,000 |
| 2009/05/27 | 227 | 227 | 222 | 222 | 9,000 |
| 2009/05/26 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/05/25 | 224 | 226 | 224 | 226 | 9,000 |
| 2009/05/22 | 230 | 230 | 222 | 227 | 20,000 |
| 2009/05/21 | 227 | 228 | 227 | 228 | 3,000 |
| 2009/05/20 | 224 | 227 | 224 | 225 | 4,000 |
| 2009/05/19 | 226 | 226 | 224 | 224 | 4,000 |
| 2009/05/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/05/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/05/13 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/05/12 | 224 | 224 | 220 | 221 | 11,000 |
| 2009/05/11 | 225 | 226 | 225 | 225 | 4,000 |
| 2009/05/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/04/30 | 230 | 230 | 230 | 230 | 6,000 |
| 2009/04/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/04/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/23 | 229 | 230 | 229 | 230 | 16,000 |
| 2009/04/22 | 225 | 225 | 224 | 224 | 3,000 |
| 2009/04/21 | 226 | 226 | 223 | 223 | 5,000 |
| 2009/04/20 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/04/17 | 218 | 218 | 218 | 218 | 5,000 |
| 2009/04/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/13 | 229 | 229 | 229 | 229 | 3,000 |
| 2009/04/10 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/04/08 | 224 | 224 | 218 | 218 | 5,000 |
| 2009/04/07 | 224 | 230 | 224 | 230 | 5,000 |
| 2009/04/06 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/04/03 | 225 | 230 | 225 | 230 | 2,000 |
| 2009/04/01 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/03/31 | 240 | 240 | 231 | 231 | 7,000 |
| 2009/03/27 | 225 | 225 | 215 | 215 | 4,000 |
| 2009/03/25 | 236 | 236 | 227 | 227 | 2,000 |
| 2009/03/24 | 237 | 237 | 236 | 236 | 2,000 |
| 2009/03/23 | 240 | 240 | 239 | 239 | 17,000 |
| 2009/03/19 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/03/18 | 230 | 230 | 228 | 228 | 3,000 |
| 2009/03/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/03/12 | 227 | 230 | 227 | 230 | 2,000 |
| 2009/03/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/03/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/03/03 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/02/27 | 239 | 240 | 239 | 240 | 5,000 |
| 2009/02/25 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/02/23 | 237 | 240 | 237 | 240 | 15,000 |
| 2009/02/20 | 230 | 232 | 230 | 232 | 4,000 |
| 2009/02/18 | 220 | 222 | 220 | 222 | 2,000 |
| 2009/02/17 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/02/16 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/02/12 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/02/10 | 229 | 235 | 229 | 235 | 7,000 |
| 2009/02/09 | 215 | 225 | 215 | 225 | 4,000 |
| 2009/02/05 | 210 | 210 | 205 | 205 | 3,000 |
| 2009/02/04 | 220 | 220 | 215 | 215 | 3,000 |
| 2009/02/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/02/02 | 220 | 225 | 220 | 225 | 5,000 |
| 2009/01/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/01/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/01/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/01/23 | 237 | 250 | 237 | 240 | 21,000 |
| 2009/01/22 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/01/21 | 233 | 233 | 225 | 225 | 5,000 |
| 2009/01/20 | 231 | 235 | 231 | 235 | 3,000 |
| 2009/01/14 | 227 | 230 | 225 | 230 | 3,000 |
| 2009/01/07 | 230 | 231 | 229 | 230 | 11,000 |
| 2009/01/06 | 235 | 239 | 230 | 239 | 9,000 |
| 2009/01/05 | 240 | 240 | 230 | 230 | 4,000 |