9852 CBグループマネジメント(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 245 | 250 | 245 | 250 | 4,000 | 1,250 |
| 2003-12-29 | 247 | 247 | 245 | 245 | 6,000 | 1,225 |
| 2003-12-26 | 247 | 248 | 242 | 248 | 6,000 | 1,240 |
| 2003-12-25 | 246 | 247 | 246 | 247 | 15,000 | 1,235 |
| 2003-12-24 | 244 | 245 | 243 | 244 | 19,000 | 1,220 |
| 2003-12-22 | 255 | 255 | 250 | 254 | 14,000 | 1,270 |
| 2003-12-19 | 226 | 226 | 225 | 225 | 2,000 | 1,125 |
| 2003-12-15 | 231 | 231 | 231 | 231 | 9,000 | 1,155 |
| 2003-12-12 | 226 | 230 | 226 | 230 | 12,000 | 1,150 |
| 2003-12-11 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2003-12-10 | 220 | 227 | 220 | 226 | 16,000 | 1,130 |
| 2003-12-09 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-12-05 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
| 2003-12-04 | 225 | 225 | 221 | 221 | 3,000 | 1,105 |
| 2003-12-03 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2003-12-02 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2003-12-01 | 220 | 230 | 220 | 230 | 9,000 | 1,150 |
| 2003-11-27 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-11-25 | 231 | 231 | 210 | 211 | 7,000 | 1,055 |
| 2003-11-21 | 221 | 221 | 216 | 221 | 11,000 | 1,105 |
| 2003-11-20 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-11-19 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2003-11-18 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-11-14 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2003-11-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-11-11 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-11-10 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-11-07 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 2003-11-06 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2003-11-05 | 215 | 225 | 215 | 225 | 5,000 | 1,125 |
| 2003-11-04 | 217 | 225 | 217 | 225 | 2,000 | 1,125 |
| 2003-10-31 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 2003-10-29 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2003-10-28 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2003-10-24 | 227 | 227 | 218 | 226 | 8,000 | 1,130 |
| 2003-10-23 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2003-10-22 | 230 | 230 | 225 | 230 | 18,000 | 1,150 |
| 2003-10-21 | 228 | 228 | 225 | 225 | 12,000 | 1,125 |
| 2003-10-20 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2003-10-17 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2003-10-16 | 218 | 225 | 218 | 225 | 17,000 | 1,125 |
| 2003-10-15 | 226 | 226 | 217 | 217 | 9,000 | 1,085 |
| 2003-10-14 | 221 | 226 | 221 | 226 | 10,000 | 1,130 |
| 2003-10-10 | 223 | 223 | 217 | 217 | 5,000 | 1,085 |
| 2003-10-09 | 217 | 217 | 217 | 217 | 4,000 | 1,085 |
| 2003-10-07 | 212 | 212 | 211 | 211 | 4,000 | 1,055 |
| 2003-10-06 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-10-03 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-09-29 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2003-09-26 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2003-09-25 | 224 | 224 | 212 | 212 | 18,000 | 1,060 |
| 2003-09-24 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 2003-09-22 | 220 | 220 | 210 | 215 | 11,000 | 1,075 |
| 2003-09-19 | 212 | 230 | 212 | 230 | 32,000 | 1,150 |
| 2003-09-18 | 207 | 210 | 207 | 210 | 8,000 | 1,050 |
| 2003-09-17 | 205 | 207 | 205 | 207 | 14,000 | 1,035 |
| 2003-09-16 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 2003-09-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-09-11 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-09-10 | 198 | 201 | 198 | 201 | 16,000 | 1,005 |
| 2003-09-09 | 193 | 198 | 193 | 198 | 9,000 | 990 |
| 2003-09-08 | 191 | 195 | 191 | 195 | 8,000 | 975 |
| 2003-09-05 | 192 | 194 | 192 | 194 | 7,000 | 970 |
| 2003-09-04 | 190 | 191 | 190 | 191 | 22,000 | 955 |
| 2003-09-03 | 188 | 188 | 186 | 186 | 5,000 | 930 |
| 2003-09-02 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2003-08-29 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2003-08-28 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2003-08-26 | 189 | 191 | 189 | 190 | 11,000 | 950 |
| 2003-08-25 | 189 | 189 | 188 | 188 | 7,000 | 940 |
| 2003-08-22 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2003-08-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2003-08-18 | 190 | 190 | 181 | 181 | 2,000 | 905 |
| 2003-08-15 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-08-04 | 192 | 192 | 190 | 190 | 6,000 | 950 |
| 2003-08-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2003-07-28 | 188 | 191 | 188 | 191 | 7,000 | 955 |
| 2003-07-25 | 195 | 195 | 188 | 194 | 34,000 | 970 |
| 2003-07-24 | 188 | 190 | 185 | 190 | 35,000 | 950 |
| 2003-07-23 | 188 | 189 | 185 | 185 | 19,000 | 925 |
| 2003-07-18 | 185 | 189 | 185 | 189 | 6,000 | 945 |
| 2003-07-17 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2003-07-16 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2003-07-15 | 180 | 180 | 180 | 180 | 18,000 | 900 |
| 2003-07-14 | 180 | 181 | 180 | 180 | 10,000 | 900 |
| 2003-07-11 | 181 | 181 | 180 | 180 | 8,000 | 900 |
| 2003-07-10 | 181 | 185 | 180 | 180 | 10,000 | 900 |
| 2003-07-09 | 186 | 186 | 183 | 183 | 13,000 | 915 |
| 2003-07-08 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2003-07-04 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2003-07-03 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2003-07-02 | 185 | 190 | 185 | 190 | 26,000 | 950 |
| 2003-07-01 | 185 | 186 | 185 | 185 | 11,000 | 925 |
| 2003-06-30 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2003-06-27 | 181 | 182 | 180 | 182 | 8,000 | 910 |
| 2003-06-26 | 182 | 182 | 180 | 180 | 7,000 | 900 |
| 2003-06-25 | 186 | 186 | 180 | 180 | 27,000 | 900 |
| 2003-06-24 | 185 | 185 | 180 | 180 | 11,000 | 900 |
| 2003-06-23 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2003-06-20 | 187 | 187 | 187 | 187 | 5,000 | 935 |
| 2003-06-19 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2003-06-18 | 186 | 187 | 186 | 187 | 3,000 | 935 |
| 2003-06-17 | 184 | 185 | 184 | 185 | 8,000 | 925 |
| 2003-06-12 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2003-06-11 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2003-06-05 | 174 | 179 | 174 | 179 | 9,000 | 895 |
| 2003-06-04 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2003-06-02 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2003-05-30 | 176 | 176 | 170 | 170 | 9,000 | 850 |
| 2003-05-28 | 179 | 179 | 173 | 176 | 23,000 | 880 |
| 2003-05-27 | 177 | 178 | 177 | 178 | 5,000 | 890 |
| 2003-05-26 | 175 | 176 | 170 | 176 | 11,000 | 880 |
| 2003-05-23 | 173 | 177 | 173 | 177 | 9,000 | 885 |
| 2003-05-22 | 162 | 173 | 162 | 173 | 16,000 | 865 |
| 2003-05-20 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-05-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-05-14 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-05-12 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-05-07 | 170 | 170 | 167 | 167 | 2,000 | 835 |
| 2003-05-02 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2003-04-28 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2003-04-25 | 177 | 180 | 165 | 165 | 12,000 | 825 |
| 2003-04-23 | 173 | 173 | 171 | 171 | 3,000 | 855 |
| 2003-04-16 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-04-10 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2003-04-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2003-04-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2003-03-25 | 198 | 198 | 198 | 198 | 7,000 | 990 |
| 2003-03-20 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2003-03-19 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2003-03-18 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-03-13 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-03-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-03-11 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2003-03-07 | 180 | 180 | 175 | 175 | 27,000 | 875 |
| 2003-03-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-03-05 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-03-04 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2003-03-03 | 165 | 178 | 165 | 178 | 3,000 | 890 |
| 2003-02-28 | 165 | 165 | 162 | 165 | 7,000 | 825 |
| 2003-02-27 | 175 | 175 | 165 | 165 | 9,000 | 825 |
| 2003-02-25 | 182 | 182 | 175 | 175 | 10,000 | 875 |
| 2003-02-24 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2003-02-21 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2003-02-20 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2003-02-19 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2003-02-18 | 179 | 180 | 179 | 180 | 4,000 | 900 |
| 2003-02-17 | 176 | 178 | 176 | 178 | 5,000 | 890 |
| 2003-02-14 | 176 | 176 | 176 | 176 | 6,000 | 880 |
| 2003-02-13 | 176 | 176 | 176 | 176 | 12,000 | 880 |
| 2003-02-12 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2003-02-10 | 175 | 175 | 175 | 175 | 9,000 | 875 |
| 2003-02-07 | 175 | 189 | 175 | 176 | 5,000 | 880 |
| 2003-02-06 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2003-02-04 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2003-01-31 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2003-01-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-01-27 | 179 | 180 | 174 | 174 | 10,000 | 870 |
| 2003-01-24 | 185 | 188 | 179 | 179 | 12,000 | 895 |
| 2003-01-23 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2003-01-22 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2003-01-21 | 180 | 180 | 175 | 175 | 3,000 | 875 |
| 2003-01-20 | 180 | 195 | 180 | 180 | 4,000 | 900 |
| 2003-01-17 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-01-15 | 190 | 210 | 190 | 210 | 2,000 | 1,050 |
| 2003-01-14 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2003-01-10 | 170 | 180 | 170 | 180 | 14,000 | 900 |
| 2003-01-09 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-01-08 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-01-06 | 179 | 179 | 179 | 179 | 2,000 | 895 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
