9852 CBグループマネジメント(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 275 | 279 | 275 | 278 | 15,000 | 1,390 |
| 2004-12-29 | 276 | 276 | 275 | 275 | 7,000 | 1,375 |
| 2004-12-27 | 273 | 273 | 260 | 260 | 17,000 | 1,300 |
| 2004-12-24 | 280 | 280 | 273 | 273 | 26,000 | 1,365 |
| 2004-12-22 | 280 | 280 | 279 | 280 | 14,000 | 1,400 |
| 2004-12-21 | 273 | 273 | 273 | 273 | 5,000 | 1,365 |
| 2004-12-16 | 279 | 279 | 279 | 279 | 7,000 | 1,395 |
| 2004-12-15 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2004-12-14 | 270 | 270 | 270 | 270 | 15,000 | 1,350 |
| 2004-12-13 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2004-12-08 | 273 | 273 | 268 | 268 | 10,000 | 1,340 |
| 2004-12-06 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2004-11-30 | 273 | 275 | 273 | 275 | 3,000 | 1,375 |
| 2004-11-26 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-11-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2004-11-24 | 277 | 277 | 275 | 275 | 8,000 | 1,375 |
| 2004-11-22 | 286 | 286 | 286 | 286 | 14,000 | 1,430 |
| 2004-11-12 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 2004-11-09 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2004-11-05 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2004-11-04 | 272 | 272 | 272 | 272 | 11,000 | 1,360 |
| 2004-10-29 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2004-10-28 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2004-10-25 | 282 | 287 | 282 | 287 | 8,000 | 1,435 |
| 2004-10-22 | 299 | 299 | 281 | 287 | 17,000 | 1,435 |
| 2004-10-21 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2004-10-13 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2004-09-24 | 292 | 292 | 291 | 291 | 5,000 | 1,455 |
| 2004-09-22 | 290 | 290 | 290 | 290 | 15,000 | 1,450 |
| 2004-09-17 | 284 | 285 | 284 | 285 | 4,000 | 1,425 |
| 2004-09-15 | 285 | 285 | 283 | 283 | 6,000 | 1,415 |
| 2004-09-13 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2004-09-10 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2004-09-06 | 293 | 294 | 291 | 294 | 13,000 | 1,470 |
| 2004-09-02 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2004-09-01 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2004-08-30 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 2004-08-25 | 290 | 290 | 290 | 290 | 20,000 | 1,450 |
| 2004-08-24 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-08-23 | 285 | 285 | 285 | 285 | 19,000 | 1,425 |
| 2004-08-20 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 2004-08-17 | 280 | 280 | 275 | 275 | 7,000 | 1,375 |
| 2004-08-16 | 280 | 280 | 280 | 280 | 15,000 | 1,400 |
| 2004-08-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-08-04 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-08-02 | 285 | 285 | 284 | 284 | 5,000 | 1,420 |
| 2004-07-30 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-07-29 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2004-07-28 | 286 | 287 | 286 | 287 | 3,000 | 1,435 |
| 2004-07-27 | 280 | 286 | 280 | 286 | 5,000 | 1,430 |
| 2004-07-26 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2004-07-23 | 285 | 288 | 280 | 288 | 26,000 | 1,440 |
| 2004-07-22 | 292 | 292 | 280 | 280 | 78,000 | 1,400 |
| 2004-07-20 | 288 | 290 | 288 | 290 | 5,000 | 1,450 |
| 2004-07-16 | 292 | 292 | 283 | 283 | 4,000 | 1,415 |
| 2004-07-15 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2004-07-14 | 290 | 290 | 288 | 288 | 11,000 | 1,440 |
| 2004-07-13 | 285 | 288 | 285 | 288 | 11,000 | 1,440 |
| 2004-07-12 | 280 | 285 | 280 | 285 | 12,000 | 1,425 |
| 2004-07-09 | 281 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2004-07-07 | 285 | 287 | 285 | 287 | 4,000 | 1,435 |
| 2004-07-06 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2004-07-05 | 287 | 287 | 285 | 285 | 11,000 | 1,425 |
| 2004-07-02 | 287 | 287 | 287 | 287 | 5,000 | 1,435 |
| 2004-07-01 | 285 | 288 | 285 | 287 | 7,000 | 1,435 |
| 2004-06-30 | 290 | 292 | 286 | 292 | 7,000 | 1,460 |
| 2004-06-29 | 294 | 294 | 290 | 290 | 7,000 | 1,450 |
| 2004-06-28 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2004-06-25 | 305 | 305 | 297 | 297 | 12,000 | 1,485 |
| 2004-06-23 | 305 | 310 | 305 | 310 | 14,000 | 1,550 |
| 2004-06-22 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-06-21 | 287 | 289 | 287 | 289 | 7,000 | 1,445 |
| 2004-06-18 | 287 | 287 | 285 | 287 | 6,000 | 1,435 |
| 2004-06-17 | 282 | 282 | 282 | 282 | 8,000 | 1,410 |
| 2004-06-16 | 279 | 280 | 279 | 280 | 17,000 | 1,400 |
| 2004-06-15 | 278 | 278 | 278 | 278 | 11,000 | 1,390 |
| 2004-06-14 | 279 | 279 | 279 | 279 | 8,000 | 1,395 |
| 2004-06-11 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2004-06-10 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2004-06-09 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2004-06-08 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2004-06-07 | 278 | 278 | 278 | 278 | 12,000 | 1,390 |
| 2004-06-02 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2004-05-26 | 280 | 280 | 276 | 276 | 5,000 | 1,380 |
| 2004-05-25 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 2004-05-24 | 276 | 280 | 276 | 280 | 5,000 | 1,400 |
| 2004-05-21 | 271 | 275 | 271 | 275 | 19,000 | 1,375 |
| 2004-05-19 | 258 | 264 | 258 | 264 | 7,000 | 1,320 |
| 2004-05-18 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2004-05-17 | 256 | 256 | 250 | 250 | 7,000 | 1,250 |
| 2004-05-13 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2004-05-12 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2004-05-11 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2004-04-30 | 309 | 309 | 305 | 305 | 5,000 | 1,525 |
| 2004-04-28 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2004-04-27 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2004-04-26 | 311 | 312 | 311 | 312 | 12,000 | 1,560 |
| 2004-04-23 | 307 | 309 | 302 | 309 | 20,000 | 1,545 |
| 2004-04-22 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2004-04-21 | 302 | 302 | 302 | 302 | 6,000 | 1,510 |
| 2004-04-20 | 305 | 305 | 302 | 302 | 7,000 | 1,510 |
| 2004-04-19 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2004-04-16 | 302 | 302 | 300 | 300 | 4,000 | 1,500 |
| 2004-04-15 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2004-04-14 | 300 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2004-04-13 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2004-04-12 | 295 | 300 | 295 | 300 | 23,000 | 1,500 |
| 2004-04-09 | 299 | 300 | 297 | 297 | 12,000 | 1,485 |
| 2004-04-08 | 320 | 320 | 300 | 300 | 8,000 | 1,500 |
| 2004-04-07 | 320 | 324 | 317 | 322 | 23,000 | 1,610 |
| 2004-04-06 | 341 | 341 | 320 | 330 | 18,000 | 1,650 |
| 2004-04-05 | 347 | 347 | 341 | 341 | 31,000 | 1,705 |
| 2004-04-02 | 305 | 348 | 305 | 344 | 44,000 | 1,720 |
| 2004-04-01 | 290 | 298 | 290 | 298 | 25,000 | 1,490 |
| 2004-03-31 | 283 | 287 | 283 | 287 | 6,000 | 1,435 |
| 2004-03-30 | 283 | 284 | 283 | 283 | 21,000 | 1,415 |
| 2004-03-26 | 296 | 296 | 291 | 291 | 6,000 | 1,455 |
| 2004-03-25 | 297 | 297 | 291 | 291 | 15,000 | 1,455 |
| 2004-03-23 | 290 | 295 | 285 | 290 | 18,000 | 1,450 |
| 2004-03-22 | 280 | 285 | 280 | 285 | 10,000 | 1,425 |
| 2004-03-18 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2004-03-17 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2004-03-16 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2004-03-15 | 265 | 265 | 263 | 263 | 6,000 | 1,315 |
| 2004-03-11 | 265 | 265 | 264 | 265 | 7,000 | 1,325 |
| 2004-03-10 | 263 | 265 | 262 | 265 | 8,000 | 1,325 |
| 2004-03-09 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2004-03-08 | 262 | 262 | 262 | 262 | 10,000 | 1,310 |
| 2004-03-05 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2004-03-04 | 259 | 260 | 257 | 260 | 13,000 | 1,300 |
| 2004-03-03 | 258 | 259 | 258 | 258 | 9,000 | 1,290 |
| 2004-03-02 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2004-03-01 | 256 | 258 | 256 | 258 | 4,000 | 1,290 |
| 2004-02-27 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2004-02-25 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 2004-02-24 | 256 | 256 | 255 | 255 | 2,000 | 1,275 |
| 2004-02-23 | 259 | 260 | 259 | 260 | 17,000 | 1,300 |
| 2004-02-20 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2004-02-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2004-02-17 | 240 | 245 | 240 | 245 | 12,000 | 1,225 |
| 2004-02-16 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2004-02-12 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2004-02-05 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2004-01-30 | 245 | 245 | 243 | 243 | 8,000 | 1,215 |
| 2004-01-27 | 246 | 246 | 246 | 246 | 10,000 | 1,230 |
| 2004-01-26 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2004-01-23 | 255 | 257 | 247 | 257 | 20,000 | 1,285 |
| 2004-01-22 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2004-01-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2004-01-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2004-01-16 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2004-01-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2004-01-13 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 2004-01-09 | 249 | 249 | 246 | 246 | 7,000 | 1,230 |
| 2004-01-06 | 250 | 250 | 240 | 240 | 8,000 | 1,200 |
| 2004-01-05 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.2株
