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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 |
| 2017/12/28 | 4,050 | 4,050 | 4,040 | 4,040 | 1,600 |
| 2017/12/27 | 4,045 | 4,050 | 4,035 | 4,035 | 600 |
| 2017/12/26 | 4,050 | 4,050 | 4,030 | 4,030 | 500 |
| 2017/12/25 | 4,090 | 4,090 | 4,070 | 4,070 | 1,200 |
| 2017/12/22 | 4,035 | 4,045 | 4,035 | 4,040 | 1,100 |
| 2017/12/21 | 4,030 | 4,190 | 4,030 | 4,060 | 1,900 |
| 2017/12/20 | 3,995 | 4,000 | 3,995 | 4,000 | 600 |
| 2017/12/19 | 3,975 | 3,980 | 3,975 | 3,980 | 800 |
| 2017/12/18 | 3,975 | 3,975 | 3,975 | 3,975 | 2,400 |
| 2017/12/15 | 3,970 | 3,970 | 3,910 | 3,910 | 500 |
| 2017/12/14 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2017/12/13 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2017/12/12 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2017/12/11 | 3,920 | 3,995 | 3,915 | 3,995 | 1,500 |
| 2017/12/07 | 3,785 | 3,925 | 3,785 | 3,920 | 1,300 |
| 2017/12/06 | 3,895 | 3,895 | 3,845 | 3,845 | 1,800 |
| 2017/12/05 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2017/12/04 | 3,840 | 3,840 | 3,795 | 3,795 | 800 |
| 2017/12/01 | 3,850 | 3,850 | 3,840 | 3,840 | 200 |
| 2017/11/30 | 3,835 | 3,835 | 3,800 | 3,815 | 900 |
| 2017/11/29 | 3,860 | 3,860 | 3,825 | 3,850 | 1,100 |
| 2017/11/28 | 3,800 | 3,840 | 3,800 | 3,840 | 200 |
| 2017/11/27 | 3,870 | 3,870 | 3,765 | 3,810 | 5,100 |
| 2017/11/24 | 3,895 | 3,895 | 3,855 | 3,855 | 300 |
| 2017/11/22 | 3,885 | 3,885 | 3,885 | 3,885 | 1,000 |
| 2017/11/21 | 4,000 | 4,000 | 3,845 | 3,885 | 1,300 |
| 2017/11/20 | 3,995 | 3,995 | 3,895 | 3,995 | 2,500 |
| 2017/11/17 | 3,905 | 3,905 | 3,895 | 3,895 | 600 |
| 2017/11/16 | 3,890 | 3,900 | 3,830 | 3,895 | 700 |
| 2017/11/15 | 3,865 | 3,890 | 3,820 | 3,890 | 700 |
| 2017/11/14 | 3,880 | 3,910 | 3,860 | 3,860 | 1,800 |
| 2017/11/13 | 3,925 | 3,970 | 3,765 | 3,845 | 9,400 |
| 2017/11/10 | 4,360 | 4,360 | 4,275 | 4,320 | 900 |
| 2017/11/09 | 4,385 | 4,385 | 4,365 | 4,365 | 1,200 |
| 2017/11/08 | 4,370 | 4,370 | 4,370 | 4,370 | 800 |
| 2017/11/07 | 4,490 | 4,490 | 4,490 | 4,490 | 400 |
| 2017/11/06 | 4,295 | 4,500 | 4,295 | 4,400 | 3,400 |
| 2017/11/01 | 4,250 | 4,285 | 4,250 | 4,285 | 400 |
| 2017/10/31 | 4,095 | 4,400 | 4,095 | 4,330 | 2,900 |
| 2017/10/30 | 4,100 | 4,105 | 4,095 | 4,100 | 1,000 |
| 2017/10/27 | 4,055 | 4,100 | 4,050 | 4,100 | 900 |
| 2017/10/26 | 4,020 | 4,050 | 4,020 | 4,050 | 1,600 |
| 2017/10/25 | 4,015 | 4,020 | 3,990 | 4,010 | 1,000 |
| 2017/10/24 | 4,030 | 4,030 | 4,000 | 4,000 | 700 |
| 2017/10/23 | 3,905 | 3,970 | 3,905 | 3,960 | 2,200 |
| 2017/10/20 | 4,045 | 4,045 | 4,040 | 4,045 | 1,300 |
| 2017/10/19 | 3,960 | 4,060 | 3,960 | 4,025 | 4,500 |
| 2017/10/18 | 3,885 | 3,900 | 3,885 | 3,900 | 2,000 |
| 2017/10/17 | 3,895 | 3,895 | 3,860 | 3,875 | 1,500 |
| 2017/10/16 | 3,840 | 3,895 | 3,835 | 3,895 | 3,300 |
| 2017/10/13 | 3,800 | 3,830 | 3,760 | 3,760 | 600 |
| 2017/10/12 | 3,800 | 3,890 | 3,795 | 3,850 | 1,100 |
| 2017/10/11 | 3,800 | 3,805 | 3,795 | 3,805 | 700 |
| 2017/10/10 | 3,750 | 3,815 | 3,745 | 3,810 | 1,200 |
| 2017/10/05 | 3,760 | 3,760 | 3,745 | 3,750 | 900 |
| 2017/10/04 | 3,795 | 3,795 | 3,755 | 3,770 | 900 |
| 2017/10/03 | 3,755 | 3,780 | 3,755 | 3,780 | 400 |
| 2017/10/02 | 3,785 | 3,800 | 3,750 | 3,785 | 2,900 |
| 2017/09/29 | 3,790 | 3,790 | 3,790 | 3,790 | 600 |
| 2017/09/28 | 3,750 | 3,750 | 3,745 | 3,745 | 1,400 |
| 2017/09/27 | 3,715 | 3,785 | 3,715 | 3,745 | 600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 756 | 756 | 750 | 755 | 5,000 |
| 2017/09/25 | 750 | 754 | 750 | 754 | 7,000 |
| 2017/09/22 | 750 | 750 | 750 | 750 | 8,000 |
| 2017/09/21 | 749 | 753 | 749 | 750 | 18,000 |
| 2017/09/20 | 748 | 749 | 744 | 748 | 14,000 |
| 2017/09/19 | 744 | 745 | 743 | 744 | 10,000 |
| 2017/09/15 | 742 | 742 | 742 | 742 | 1,000 |
| 2017/09/14 | 744 | 744 | 740 | 740 | 6,000 |
| 2017/09/13 | 742 | 745 | 742 | 744 | 32,000 |
| 2017/09/12 | 738 | 743 | 738 | 742 | 67,000 |
| 2017/09/11 | 740 | 753 | 740 | 753 | 3,000 |
| 2017/09/08 | 746 | 746 | 737 | 737 | 3,000 |
| 2017/09/07 | 740 | 740 | 731 | 731 | 20,000 |
| 2017/09/06 | 760 | 760 | 735 | 735 | 43,000 |
| 2017/09/05 | 777 | 777 | 775 | 775 | 6,000 |
| 2017/09/04 | 784 | 784 | 774 | 774 | 7,000 |
| 2017/08/31 | 796 | 796 | 786 | 795 | 5,000 |
| 2017/08/30 | 786 | 796 | 786 | 796 | 3,000 |
| 2017/08/29 | 781 | 781 | 781 | 781 | 1,000 |
| 2017/08/28 | 786 | 786 | 786 | 786 | 1,000 |
| 2017/08/25 | 801 | 801 | 778 | 781 | 24,000 |
| 2017/08/23 | 791 | 801 | 788 | 801 | 11,000 |
| 2017/08/22 | 808 | 808 | 795 | 795 | 7,000 |
| 2017/08/21 | 799 | 800 | 796 | 800 | 5,000 |
| 2017/08/18 | 793 | 794 | 793 | 794 | 2,000 |
| 2017/08/17 | 791 | 800 | 791 | 800 | 4,000 |
| 2017/08/16 | 797 | 797 | 790 | 791 | 6,000 |
| 2017/08/15 | 807 | 807 | 792 | 799 | 6,000 |
| 2017/08/14 | 794 | 815 | 791 | 815 | 3,000 |
| 2017/08/10 | 803 | 803 | 801 | 801 | 5,000 |
| 2017/08/09 | 806 | 806 | 805 | 805 | 5,000 |
| 2017/08/08 | 821 | 821 | 810 | 810 | 5,000 |
| 2017/08/07 | 849 | 849 | 802 | 806 | 36,000 |
| 2017/08/04 | 855 | 855 | 849 | 851 | 17,000 |
| 2017/08/03 | 855 | 862 | 855 | 857 | 5,000 |
| 2017/08/02 | 854 | 855 | 853 | 853 | 7,000 |
| 2017/08/01 | 877 | 880 | 877 | 880 | 4,000 |
| 2017/07/31 | 873 | 873 | 872 | 873 | 15,000 |
| 2017/07/28 | 867 | 870 | 867 | 870 | 8,000 |
| 2017/07/27 | 865 | 870 | 865 | 870 | 12,000 |
| 2017/07/26 | 862 | 865 | 861 | 865 | 5,000 |
| 2017/07/25 | 862 | 862 | 853 | 862 | 15,000 |
| 2017/07/24 | 844 | 860 | 844 | 860 | 22,000 |
| 2017/07/21 | 859 | 860 | 851 | 859 | 24,000 |
| 2017/07/20 | 847 | 849 | 841 | 849 | 19,000 |
| 2017/07/19 | 841 | 843 | 840 | 842 | 7,000 |
| 2017/07/18 | 840 | 841 | 840 | 841 | 4,000 |
| 2017/07/14 | 830 | 830 | 826 | 826 | 7,000 |
| 2017/07/13 | 836 | 836 | 832 | 832 | 3,000 |
| 2017/07/11 | 834 | 834 | 826 | 830 | 11,000 |
| 2017/07/10 | 841 | 841 | 830 | 830 | 2,000 |
| 2017/07/06 | 828 | 828 | 819 | 819 | 8,000 |
| 2017/07/05 | 843 | 843 | 828 | 828 | 2,000 |
| 2017/07/04 | 847 | 847 | 832 | 832 | 2,000 |
| 2017/07/03 | 825 | 847 | 825 | 847 | 3,000 |
| 2017/06/30 | 801 | 819 | 801 | 819 | 7,000 |
| 2017/06/29 | 819 | 819 | 816 | 816 | 4,000 |
| 2017/06/28 | 813 | 818 | 813 | 818 | 5,000 |
| 2017/06/27 | 796 | 800 | 796 | 800 | 2,000 |
| 2017/06/26 | 791 | 791 | 791 | 791 | 2,000 |
| 2017/06/23 | 800 | 800 | 791 | 797 | 41,000 |
| 2017/06/22 | 811 | 811 | 800 | 800 | 4,000 |
| 2017/06/21 | 812 | 813 | 792 | 811 | 22,000 |
| 2017/06/20 | 799 | 799 | 797 | 797 | 3,000 |
| 2017/06/19 | 807 | 807 | 796 | 802 | 11,000 |
| 2017/06/16 | 807 | 807 | 807 | 807 | 6,000 |
| 2017/06/15 | 820 | 820 | 820 | 820 | 1,000 |
| 2017/06/14 | 809 | 820 | 809 | 820 | 2,000 |
| 2017/06/13 | 800 | 809 | 800 | 809 | 3,000 |
| 2017/06/09 | 800 | 800 | 790 | 800 | 28,000 |
| 2017/06/08 | 790 | 790 | 790 | 790 | 2,000 |
| 2017/06/07 | 785 | 787 | 780 | 780 | 20,000 |
| 2017/06/06 | 770 | 775 | 765 | 775 | 16,000 |
| 2017/06/05 | 760 | 767 | 760 | 767 | 4,000 |
| 2017/06/02 | 750 | 759 | 750 | 751 | 8,000 |
| 2017/06/01 | 740 | 740 | 740 | 740 | 1,000 |
| 2017/05/31 | 720 | 744 | 720 | 744 | 6,000 |
| 2017/05/30 | 713 | 720 | 713 | 720 | 4,000 |
| 2017/05/29 | 711 | 720 | 711 | 720 | 11,000 |
| 2017/05/26 | 707 | 709 | 706 | 706 | 6,000 |
| 2017/05/24 | 713 | 715 | 713 | 715 | 2,000 |
| 2017/05/23 | 703 | 713 | 703 | 710 | 9,000 |
| 2017/05/22 | 720 | 720 | 713 | 713 | 4,000 |
| 2017/05/19 | 714 | 714 | 714 | 714 | 1,000 |
| 2017/05/18 | 718 | 718 | 687 | 700 | 11,000 |
| 2017/05/17 | 699 | 718 | 699 | 718 | 7,000 |
| 2017/05/16 | 704 | 704 | 693 | 693 | 4,000 |
| 2017/05/15 | 687 | 705 | 687 | 700 | 30,000 |
| 2017/05/12 | 702 | 702 | 687 | 687 | 4,000 |
| 2017/05/11 | 720 | 720 | 702 | 702 | 5,000 |
| 2017/05/10 | 707 | 717 | 707 | 716 | 6,000 |
| 2017/05/08 | 694 | 720 | 694 | 720 | 41,000 |
| 2017/05/02 | 648 | 677 | 648 | 677 | 8,000 |
| 2017/05/01 | 645 | 646 | 645 | 646 | 2,000 |
| 2017/04/28 | 653 | 653 | 643 | 643 | 3,000 |
| 2017/04/27 | 653 | 660 | 653 | 653 | 3,000 |
| 2017/04/26 | 650 | 655 | 646 | 646 | 4,000 |
| 2017/04/25 | 646 | 646 | 643 | 646 | 7,000 |
| 2017/04/24 | 639 | 644 | 639 | 639 | 4,000 |
| 2017/04/21 | 633 | 634 | 628 | 634 | 9,000 |
| 2017/04/20 | 628 | 628 | 628 | 628 | 2,000 |
| 2017/04/19 | 621 | 622 | 621 | 622 | 4,000 |
| 2017/04/18 | 621 | 621 | 618 | 618 | 5,000 |
| 2017/04/17 | 610 | 610 | 610 | 610 | 7,000 |
| 2017/04/13 | 630 | 630 | 617 | 617 | 8,000 |
| 2017/04/12 | 642 | 642 | 634 | 634 | 7,000 |
| 2017/04/11 | 641 | 659 | 641 | 659 | 6,000 |
| 2017/04/10 | 640 | 645 | 640 | 645 | 17,000 |
| 2017/04/07 | 640 | 643 | 640 | 640 | 9,000 |
| 2017/04/06 | 652 | 652 | 631 | 643 | 11,000 |
| 2017/04/05 | 661 | 661 | 661 | 661 | 2,000 |
| 2017/04/04 | 686 | 690 | 661 | 661 | 20,000 |
| 2017/04/03 | 705 | 705 | 690 | 690 | 2,000 |
| 2017/03/31 | 702 | 702 | 702 | 702 | 2,000 |
| 2017/03/30 | 701 | 703 | 701 | 702 | 16,000 |
| 2017/03/29 | 705 | 705 | 705 | 705 | 1,000 |
| 2017/03/28 | 708 | 709 | 708 | 709 | 2,000 |
| 2017/03/27 | 708 | 708 | 708 | 708 | 6,000 |
| 2017/03/24 | 707 | 707 | 707 | 707 | 10,000 |
| 2017/03/23 | 705 | 705 | 702 | 702 | 15,000 |
| 2017/03/22 | 698 | 704 | 678 | 698 | 22,000 |
| 2017/03/21 | 661 | 694 | 661 | 694 | 37,000 |
| 2017/03/17 | 663 | 666 | 654 | 657 | 16,000 |
| 2017/03/16 | 685 | 694 | 670 | 682 | 20,000 |
| 2017/03/15 | 698 | 698 | 698 | 698 | 1,000 |
| 2017/03/14 | 699 | 699 | 699 | 699 | 3,000 |
| 2017/03/13 | 693 | 693 | 692 | 692 | 2,000 |
| 2017/03/10 | 702 | 715 | 697 | 697 | 27,000 |
| 2017/03/09 | 654 | 694 | 654 | 692 | 46,000 |
| 2017/03/08 | 643 | 650 | 643 | 650 | 5,000 |
| 2017/03/07 | 645 | 645 | 639 | 645 | 8,000 |
| 2017/03/06 | 657 | 658 | 645 | 645 | 15,000 |
| 2017/03/03 | 657 | 657 | 651 | 653 | 8,000 |
| 2017/03/02 | 655 | 659 | 654 | 654 | 14,000 |
| 2017/03/01 | 644 | 651 | 640 | 651 | 22,000 |
| 2017/02/28 | 638 | 640 | 638 | 638 | 14,000 |
| 2017/02/27 | 638 | 638 | 624 | 629 | 16,000 |
| 2017/02/24 | 628 | 635 | 628 | 634 | 13,000 |
| 2017/02/23 | 625 | 626 | 620 | 626 | 10,000 |
| 2017/02/22 | 628 | 628 | 618 | 625 | 11,000 |
| 2017/02/21 | 613 | 620 | 610 | 618 | 21,000 |
| 2017/02/20 | 611 | 621 | 605 | 605 | 13,000 |
| 2017/02/17 | 613 | 613 | 613 | 613 | 1,000 |
| 2017/02/16 | 612 | 612 | 610 | 610 | 5,000 |
| 2017/02/15 | 618 | 618 | 609 | 609 | 8,000 |
| 2017/02/14 | 620 | 620 | 608 | 608 | 4,000 |
| 2017/02/13 | 625 | 625 | 610 | 611 | 28,000 |
| 2017/02/10 | 598 | 610 | 598 | 610 | 4,000 |
| 2017/02/09 | 610 | 611 | 597 | 597 | 22,000 |
| 2017/02/08 | 605 | 610 | 605 | 610 | 2,000 |
| 2017/02/07 | 608 | 615 | 608 | 608 | 8,000 |
| 2017/02/06 | 620 | 621 | 608 | 608 | 10,000 |
| 2017/02/03 | 620 | 638 | 619 | 620 | 49,000 |
| 2017/02/02 | 585 | 623 | 585 | 610 | 64,000 |
| 2017/02/01 | 580 | 584 | 575 | 583 | 10,000 |
| 2017/01/31 | 578 | 585 | 575 | 575 | 24,000 |
| 2017/01/30 | 571 | 571 | 570 | 570 | 4,000 |
| 2017/01/27 | 580 | 580 | 571 | 571 | 2,000 |
| 2017/01/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2017/01/24 | 568 | 568 | 560 | 560 | 7,000 |
| 2017/01/23 | 579 | 579 | 567 | 567 | 7,000 |
| 2017/01/20 | 569 | 580 | 569 | 580 | 5,000 |
| 2017/01/19 | 580 | 580 | 551 | 564 | 9,000 |
| 2017/01/18 | 560 | 560 | 560 | 560 | 4,000 |
| 2017/01/17 | 586 | 586 | 553 | 560 | 9,000 |
| 2017/01/16 | 590 | 595 | 579 | 585 | 6,000 |
| 2017/01/13 | 586 | 586 | 586 | 586 | 3,000 |
| 2017/01/12 | 585 | 588 | 581 | 585 | 11,000 |
| 2017/01/11 | 560 | 585 | 560 | 574 | 31,000 |
| 2017/01/10 | 557 | 557 | 553 | 553 | 2,000 |
| 2017/01/06 | 548 | 548 | 548 | 548 | 1,000 |
| 2017/01/05 | 556 | 558 | 548 | 548 | 15,000 |
| 2017/01/04 | 556 | 556 | 551 | 555 | 9,000 |