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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,000 | 3,020 | 3,000 | 3,020 | 1,700 |
| 2018/12/27 | 2,920 | 2,921 | 2,891 | 2,891 | 3,200 |
| 2018/12/26 | 2,865 | 2,877 | 2,855 | 2,855 | 500 |
| 2018/12/25 | 2,753 | 2,806 | 2,703 | 2,805 | 4,900 |
| 2018/12/21 | 2,956 | 2,956 | 2,903 | 2,903 | 2,700 |
| 2018/12/20 | 3,030 | 3,045 | 2,956 | 2,956 | 1,200 |
| 2018/12/19 | 3,050 | 3,050 | 2,980 | 2,980 | 700 |
| 2018/12/18 | 3,145 | 3,145 | 3,010 | 3,010 | 1,200 |
| 2018/12/17 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2018/12/14 | 3,000 | 3,100 | 3,000 | 3,100 | 600 |
| 2018/12/13 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2018/12/12 | 2,989 | 2,989 | 2,989 | 2,989 | 1,000 |
| 2018/12/11 | 2,989 | 2,989 | 2,989 | 2,989 | 2,100 |
| 2018/12/10 | 2,998 | 3,060 | 2,989 | 2,989 | 400 |
| 2018/12/07 | 3,030 | 3,030 | 2,998 | 2,998 | 600 |
| 2018/12/05 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2018/12/04 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2018/12/03 | 2,979 | 2,979 | 2,979 | 2,979 | 100 |
| 2018/11/30 | 2,999 | 3,000 | 2,950 | 2,999 | 1,100 |
| 2018/11/29 | 2,944 | 2,989 | 2,944 | 2,989 | 800 |
| 2018/11/28 | 2,944 | 2,994 | 2,944 | 2,994 | 300 |
| 2018/11/26 | 3,000 | 3,000 | 2,903 | 2,906 | 900 |
| 2018/11/22 | 2,970 | 3,280 | 2,970 | 3,005 | 3,000 |
| 2018/11/21 | 2,950 | 2,950 | 2,870 | 2,920 | 12,300 |
| 2018/11/20 | 3,095 | 3,165 | 2,990 | 2,990 | 1,700 |
| 2018/11/19 | 3,175 | 3,175 | 2,903 | 2,975 | 3,300 |
| 2018/11/16 | 3,240 | 3,250 | 3,140 | 3,175 | 13,000 |
| 2018/11/15 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2018/11/14 | 3,370 | 3,370 | 3,305 | 3,310 | 10,600 |
| 2018/11/13 | 3,475 | 3,475 | 3,335 | 3,370 | 11,900 |
| 2018/11/12 | 3,525 | 3,525 | 3,465 | 3,475 | 2,400 |
| 2018/11/09 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/11/08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/11/05 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2018/11/02 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2018/11/01 | 3,600 | 3,645 | 3,600 | 3,645 | 400 |
| 2018/10/31 | 3,685 | 3,685 | 3,645 | 3,645 | 600 |
| 2018/10/30 | 3,605 | 3,645 | 3,605 | 3,645 | 1,400 |
| 2018/10/29 | 3,740 | 3,740 | 3,700 | 3,700 | 300 |
| 2018/10/25 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/10/23 | 3,805 | 3,805 | 3,800 | 3,800 | 900 |
| 2018/10/22 | 3,950 | 3,950 | 3,865 | 3,865 | 400 |
| 2018/10/19 | 4,045 | 4,045 | 3,810 | 3,810 | 500 |
| 2018/10/18 | 3,925 | 3,925 | 3,925 | 3,925 | 100 |
| 2018/10/16 | 3,805 | 3,805 | 3,805 | 3,805 | 200 |
| 2018/10/15 | 3,855 | 3,855 | 3,805 | 3,805 | 200 |
| 2018/10/09 | 3,855 | 3,995 | 3,855 | 3,995 | 400 |
| 2018/10/05 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2018/10/04 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2018/10/03 | 3,950 | 3,950 | 3,875 | 3,875 | 900 |
| 2018/10/02 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2018/10/01 | 4,000 | 4,045 | 4,000 | 4,045 | 300 |
| 2018/09/28 | 4,110 | 4,115 | 4,045 | 4,045 | 600 |
| 2018/09/27 | 4,010 | 4,010 | 4,000 | 4,010 | 400 |
| 2018/09/26 | 4,000 | 4,190 | 3,900 | 4,150 | 6,200 |
| 2018/09/25 | 3,945 | 3,945 | 3,800 | 3,800 | 200 |
| 2018/09/21 | 3,910 | 3,955 | 3,910 | 3,950 | 800 |
| 2018/09/20 | 3,800 | 3,990 | 3,635 | 3,700 | 1,800 |
| 2018/09/19 | 3,665 | 3,700 | 3,665 | 3,700 | 1,500 |
| 2018/09/18 | 3,540 | 3,550 | 3,540 | 3,550 | 400 |
| 2018/09/14 | 3,500 | 3,540 | 3,500 | 3,540 | 1,000 |
| 2018/09/13 | 3,490 | 3,505 | 3,490 | 3,505 | 700 |
| 2018/09/10 | 3,525 | 3,595 | 3,525 | 3,595 | 200 |
| 2018/09/07 | 3,520 | 3,595 | 3,520 | 3,525 | 300 |
| 2018/09/06 | 3,505 | 3,520 | 3,505 | 3,520 | 200 |
| 2018/09/05 | 3,505 | 3,505 | 3,505 | 3,505 | 1,600 |
| 2018/09/03 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2018/08/31 | 3,545 | 3,545 | 3,545 | 3,545 | 400 |
| 2018/08/30 | 3,570 | 3,570 | 3,550 | 3,550 | 200 |
| 2018/08/29 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2018/08/28 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/08/27 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2018/08/24 | 3,485 | 3,490 | 3,485 | 3,485 | 300 |
| 2018/08/23 | 3,450 | 3,480 | 3,450 | 3,480 | 1,200 |
| 2018/08/22 | 3,490 | 3,495 | 3,490 | 3,495 | 400 |
| 2018/08/21 | 3,610 | 3,610 | 3,460 | 3,460 | 600 |
| 2018/08/20 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2018/08/17 | 3,540 | 3,540 | 3,520 | 3,520 | 300 |
| 2018/08/16 | 3,570 | 3,620 | 3,550 | 3,550 | 300 |
| 2018/08/15 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2018/08/14 | 3,680 | 3,680 | 3,610 | 3,610 | 500 |
| 2018/08/13 | 3,680 | 3,685 | 3,680 | 3,685 | 500 |
| 2018/08/10 | 3,800 | 3,800 | 3,730 | 3,800 | 1,200 |
| 2018/08/01 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2018/07/31 | 4,135 | 4,135 | 4,090 | 4,090 | 2,100 |
| 2018/07/30 | 4,020 | 4,085 | 4,020 | 4,085 | 2,700 |
| 2018/07/27 | 4,090 | 4,090 | 4,040 | 4,040 | 400 |
| 2018/07/25 | 4,100 | 4,100 | 3,915 | 3,955 | 800 |
| 2018/07/24 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2018/07/23 | 4,155 | 4,155 | 4,100 | 4,100 | 5,100 |
| 2018/07/20 | 3,930 | 3,980 | 3,930 | 3,980 | 1,000 |
| 2018/07/19 | 3,960 | 3,960 | 3,930 | 3,930 | 400 |
| 2018/07/18 | 3,915 | 3,950 | 3,890 | 3,910 | 1,200 |
| 2018/07/17 | 3,850 | 3,890 | 3,850 | 3,890 | 400 |
| 2018/07/13 | 3,750 | 3,750 | 3,750 | 3,750 | 900 |
| 2018/07/12 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2018/07/11 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/07/10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/07/05 | 3,755 | 3,755 | 3,740 | 3,740 | 200 |
| 2018/07/03 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/29 | 3,960 | 3,960 | 3,890 | 3,890 | 1,200 |
| 2018/06/28 | 3,890 | 3,890 | 3,890 | 3,890 | 500 |
| 2018/06/26 | 3,730 | 3,730 | 3,720 | 3,720 | 300 |
| 2018/06/25 | 3,750 | 3,750 | 3,740 | 3,740 | 800 |
| 2018/06/22 | 3,720 | 3,790 | 3,720 | 3,790 | 1,200 |
| 2018/06/21 | 3,865 | 3,865 | 3,830 | 3,830 | 500 |
| 2018/06/20 | 3,895 | 3,895 | 3,750 | 3,880 | 1,200 |
| 2018/06/19 | 3,825 | 3,830 | 3,755 | 3,755 | 1,500 |
| 2018/06/18 | 3,795 | 3,845 | 3,795 | 3,845 | 500 |
| 2018/06/15 | 3,790 | 3,795 | 3,790 | 3,795 | 400 |
| 2018/06/14 | 3,795 | 3,795 | 3,710 | 3,795 | 600 |
| 2018/06/13 | 3,795 | 3,795 | 3,795 | 3,795 | 100 |
| 2018/06/11 | 3,865 | 3,865 | 3,865 | 3,865 | 400 |
| 2018/06/08 | 3,865 | 3,865 | 3,865 | 3,865 | 200 |
| 2018/06/07 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2018/06/05 | 3,825 | 3,825 | 3,825 | 3,825 | 1,400 |
| 2018/06/01 | 3,785 | 3,825 | 3,785 | 3,825 | 200 |
| 2018/05/31 | 3,750 | 3,750 | 3,730 | 3,730 | 800 |
| 2018/05/29 | 3,850 | 3,850 | 3,820 | 3,820 | 900 |
| 2018/05/28 | 3,980 | 3,980 | 3,865 | 3,865 | 600 |
| 2018/05/25 | 3,950 | 3,950 | 3,910 | 3,910 | 300 |
| 2018/05/24 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2018/05/23 | 3,880 | 3,885 | 3,880 | 3,880 | 1,300 |
| 2018/05/22 | 3,980 | 3,980 | 3,880 | 3,880 | 600 |
| 2018/05/21 | 3,865 | 3,865 | 3,850 | 3,850 | 1,000 |
| 2018/05/18 | 3,855 | 3,855 | 3,855 | 3,855 | 100 |
| 2018/05/17 | 3,850 | 3,865 | 3,830 | 3,865 | 400 |
| 2018/05/16 | 3,930 | 3,930 | 3,860 | 3,900 | 1,200 |
| 2018/05/15 | 3,915 | 3,935 | 3,915 | 3,935 | 600 |
| 2018/05/14 | 3,850 | 3,895 | 3,845 | 3,845 | 4,200 |
| 2018/05/11 | 3,675 | 3,850 | 3,675 | 3,850 | 300 |
| 2018/05/10 | 3,790 | 3,815 | 3,790 | 3,815 | 1,100 |
| 2018/05/09 | 3,840 | 3,885 | 3,805 | 3,820 | 900 |
| 2018/05/08 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2018/05/01 | 3,590 | 3,630 | 3,590 | 3,630 | 300 |
| 2018/04/27 | 3,795 | 3,805 | 3,795 | 3,800 | 1,200 |
| 2018/04/25 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2018/04/24 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2018/04/23 | 3,740 | 3,740 | 3,740 | 3,740 | 800 |
| 2018/04/20 | 3,655 | 3,730 | 3,655 | 3,730 | 1,600 |
| 2018/04/19 | 3,655 | 3,655 | 3,655 | 3,655 | 200 |
| 2018/04/17 | 3,585 | 3,585 | 3,585 | 3,585 | 300 |
| 2018/04/12 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2018/04/11 | 3,480 | 3,585 | 3,480 | 3,585 | 1,700 |
| 2018/04/10 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2018/04/09 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2018/04/06 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2018/04/05 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2018/04/04 | 3,470 | 3,470 | 3,455 | 3,455 | 900 |
| 2018/04/03 | 3,535 | 3,535 | 3,485 | 3,485 | 200 |
| 2018/04/02 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2018/03/30 | 3,445 | 3,450 | 3,430 | 3,430 | 2,000 |
| 2018/03/28 | 3,560 | 3,560 | 3,515 | 3,515 | 200 |
| 2018/03/23 | 3,650 | 3,650 | 3,645 | 3,645 | 1,000 |
| 2018/03/22 | 3,685 | 3,685 | 3,645 | 3,665 | 1,100 |
| 2018/03/20 | 3,680 | 3,680 | 3,630 | 3,670 | 600 |
| 2018/03/19 | 3,615 | 3,670 | 3,615 | 3,630 | 400 |
| 2018/03/16 | 3,590 | 3,595 | 3,590 | 3,595 | 200 |
| 2018/03/07 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2018/03/06 | 3,565 | 3,565 | 3,565 | 3,565 | 1,600 |
| 2018/03/05 | 3,565 | 3,565 | 3,565 | 3,565 | 200 |
| 2018/03/01 | 3,650 | 3,650 | 3,635 | 3,635 | 1,400 |
| 2018/02/28 | 3,730 | 3,730 | 3,640 | 3,640 | 1,900 |
| 2018/02/27 | 3,695 | 3,695 | 3,685 | 3,685 | 900 |
| 2018/02/26 | 3,690 | 3,690 | 3,690 | 3,690 | 200 |
| 2018/02/23 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 2018/02/22 | 3,690 | 3,690 | 3,645 | 3,645 | 900 |
| 2018/02/21 | 3,690 | 3,695 | 3,680 | 3,680 | 700 |
| 2018/02/19 | 3,635 | 3,660 | 3,635 | 3,660 | 300 |
| 2018/02/16 | 3,635 | 3,635 | 3,630 | 3,630 | 200 |
| 2018/02/15 | 3,580 | 3,630 | 3,500 | 3,630 | 3,600 |
| 2018/02/14 | 3,545 | 3,650 | 3,510 | 3,650 | 1,100 |
| 2018/02/13 | 3,600 | 3,665 | 3,550 | 3,665 | 1,600 |
| 2018/02/09 | 3,600 | 3,730 | 3,600 | 3,730 | 1,200 |
| 2018/02/08 | 3,800 | 3,900 | 3,800 | 3,875 | 500 |
| 2018/02/07 | 4,140 | 4,140 | 3,800 | 3,800 | 700 |
| 2018/02/06 | 3,800 | 3,850 | 3,765 | 3,790 | 1,900 |
| 2018/02/05 | 4,105 | 4,175 | 4,100 | 4,100 | 1,000 |
| 2018/02/02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 2018/02/01 | 4,110 | 4,180 | 4,110 | 4,180 | 1,100 |
| 2018/01/31 | 4,190 | 4,190 | 4,180 | 4,185 | 600 |
| 2018/01/30 | 4,100 | 4,150 | 4,100 | 4,150 | 2,200 |
| 2018/01/29 | 4,045 | 4,150 | 4,045 | 4,150 | 1,700 |
| 2018/01/26 | 4,035 | 4,035 | 4,035 | 4,035 | 200 |
| 2018/01/25 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2018/01/23 | 4,050 | 4,050 | 4,045 | 4,045 | 800 |
| 2018/01/22 | 4,050 | 4,050 | 4,040 | 4,040 | 400 |
| 2018/01/19 | 4,025 | 4,040 | 4,020 | 4,040 | 600 |
| 2018/01/18 | 3,965 | 4,035 | 3,965 | 4,025 | 300 |
| 2018/01/17 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2018/01/16 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2018/01/15 | 3,980 | 3,980 | 3,975 | 3,980 | 500 |
| 2018/01/12 | 3,880 | 3,930 | 3,870 | 3,930 | 1,400 |
| 2018/01/11 | 3,895 | 3,920 | 3,855 | 3,920 | 1,300 |
| 2018/01/10 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2018/01/09 | 3,970 | 3,970 | 3,950 | 3,950 | 800 |
| 2018/01/04 | 4,000 | 4,040 | 4,000 | 4,040 | 500 |