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 |
|---|---|---|---|---|---|
| 2003/12/30 | 245 | 250 | 245 | 250 | 4,000 |
| 2003/12/29 | 247 | 247 | 245 | 245 | 6,000 |
| 2003/12/26 | 247 | 248 | 242 | 248 | 6,000 |
| 2003/12/25 | 246 | 247 | 246 | 247 | 15,000 |
| 2003/12/24 | 244 | 245 | 243 | 244 | 19,000 |
| 2003/12/22 | 255 | 255 | 250 | 254 | 14,000 |
| 2003/12/19 | 226 | 226 | 225 | 225 | 2,000 |
| 2003/12/15 | 231 | 231 | 231 | 231 | 9,000 |
| 2003/12/12 | 226 | 230 | 226 | 230 | 12,000 |
| 2003/12/11 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/12/10 | 220 | 227 | 220 | 226 | 16,000 |
| 2003/12/09 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/12/05 | 221 | 221 | 220 | 220 | 2,000 |
| 2003/12/04 | 225 | 225 | 221 | 221 | 3,000 |
| 2003/12/03 | 221 | 221 | 221 | 221 | 3,000 |
| 2003/12/02 | 219 | 219 | 219 | 219 | 5,000 |
| 2003/12/01 | 220 | 230 | 220 | 230 | 9,000 |
| 2003/11/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/25 | 231 | 231 | 210 | 211 | 7,000 |
| 2003/11/21 | 221 | 221 | 216 | 221 | 11,000 |
| 2003/11/20 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/11/19 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/11/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/11/14 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/11/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/10 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/11/07 | 217 | 217 | 216 | 216 | 2,000 |
| 2003/11/06 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/11/05 | 215 | 225 | 215 | 225 | 5,000 |
| 2003/11/04 | 217 | 225 | 217 | 225 | 2,000 |
| 2003/10/31 | 216 | 216 | 216 | 216 | 4,000 |
| 2003/10/29 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/10/28 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/10/24 | 227 | 227 | 218 | 226 | 8,000 |
| 2003/10/23 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/10/22 | 230 | 230 | 225 | 230 | 18,000 |
| 2003/10/21 | 228 | 228 | 225 | 225 | 12,000 |
| 2003/10/20 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/10/17 | 225 | 225 | 220 | 220 | 5,000 |
| 2003/10/16 | 218 | 225 | 218 | 225 | 17,000 |
| 2003/10/15 | 226 | 226 | 217 | 217 | 9,000 |
| 2003/10/14 | 221 | 226 | 221 | 226 | 10,000 |
| 2003/10/10 | 223 | 223 | 217 | 217 | 5,000 |
| 2003/10/09 | 217 | 217 | 217 | 217 | 4,000 |
| 2003/10/07 | 212 | 212 | 211 | 211 | 4,000 |
| 2003/10/06 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/10/03 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/09/29 | 220 | 220 | 220 | 220 | 7,000 |
| 2003/09/26 | 210 | 215 | 210 | 215 | 4,000 |
| 2003/09/25 | 224 | 224 | 212 | 212 | 18,000 |
| 2003/09/24 | 210 | 210 | 210 | 210 | 9,000 |
| 2003/09/22 | 220 | 220 | 210 | 215 | 11,000 |
| 2003/09/19 | 212 | 230 | 212 | 230 | 32,000 |
| 2003/09/18 | 207 | 210 | 207 | 210 | 8,000 |
| 2003/09/17 | 205 | 207 | 205 | 207 | 14,000 |
| 2003/09/16 | 205 | 205 | 205 | 205 | 8,000 |
| 2003/09/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/09/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/09/10 | 198 | 201 | 198 | 201 | 16,000 |
| 2003/09/09 | 193 | 198 | 193 | 198 | 9,000 |
| 2003/09/08 | 191 | 195 | 191 | 195 | 8,000 |
| 2003/09/05 | 192 | 194 | 192 | 194 | 7,000 |
| 2003/09/04 | 190 | 191 | 190 | 191 | 22,000 |
| 2003/09/03 | 188 | 188 | 186 | 186 | 5,000 |
| 2003/09/02 | 190 | 190 | 189 | 189 | 2,000 |
| 2003/08/29 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/08/28 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/08/26 | 189 | 191 | 189 | 190 | 11,000 |
| 2003/08/25 | 189 | 189 | 188 | 188 | 7,000 |
| 2003/08/22 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/08/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/08/18 | 190 | 190 | 181 | 181 | 2,000 |
| 2003/08/15 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/08/04 | 192 | 192 | 190 | 190 | 6,000 |
| 2003/08/01 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/07/28 | 188 | 191 | 188 | 191 | 7,000 |
| 2003/07/25 | 195 | 195 | 188 | 194 | 34,000 |
| 2003/07/24 | 188 | 190 | 185 | 190 | 35,000 |
| 2003/07/23 | 188 | 189 | 185 | 185 | 19,000 |
| 2003/07/18 | 185 | 189 | 185 | 189 | 6,000 |
| 2003/07/17 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/07/16 | 180 | 180 | 180 | 180 | 6,000 |
| 2003/07/15 | 180 | 180 | 180 | 180 | 18,000 |
| 2003/07/14 | 180 | 181 | 180 | 180 | 10,000 |
| 2003/07/11 | 181 | 181 | 180 | 180 | 8,000 |
| 2003/07/10 | 181 | 185 | 180 | 180 | 10,000 |
| 2003/07/09 | 186 | 186 | 183 | 183 | 13,000 |
| 2003/07/08 | 186 | 186 | 186 | 186 | 5,000 |
| 2003/07/04 | 190 | 190 | 190 | 190 | 8,000 |
| 2003/07/03 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/07/02 | 185 | 190 | 185 | 190 | 26,000 |
| 2003/07/01 | 185 | 186 | 185 | 185 | 11,000 |
| 2003/06/30 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/06/27 | 181 | 182 | 180 | 182 | 8,000 |
| 2003/06/26 | 182 | 182 | 180 | 180 | 7,000 |
| 2003/06/25 | 186 | 186 | 180 | 180 | 27,000 |
| 2003/06/24 | 185 | 185 | 180 | 180 | 11,000 |
| 2003/06/23 | 185 | 185 | 185 | 185 | 4,000 |
| 2003/06/20 | 187 | 187 | 187 | 187 | 5,000 |
| 2003/06/19 | 187 | 187 | 187 | 187 | 4,000 |
| 2003/06/18 | 186 | 187 | 186 | 187 | 3,000 |
| 2003/06/17 | 184 | 185 | 184 | 185 | 8,000 |
| 2003/06/12 | 184 | 184 | 184 | 184 | 4,000 |
| 2003/06/11 | 184 | 184 | 184 | 184 | 2,000 |
| 2003/06/05 | 174 | 179 | 174 | 179 | 9,000 |
| 2003/06/04 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/06/02 | 173 | 173 | 173 | 173 | 1,000 |
| 2003/05/30 | 176 | 176 | 170 | 170 | 9,000 |
| 2003/05/28 | 179 | 179 | 173 | 176 | 23,000 |
| 2003/05/27 | 177 | 178 | 177 | 178 | 5,000 |
| 2003/05/26 | 175 | 176 | 170 | 176 | 11,000 |
| 2003/05/23 | 173 | 177 | 173 | 177 | 9,000 |
| 2003/05/22 | 162 | 173 | 162 | 173 | 16,000 |
| 2003/05/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/15 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/14 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/05/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/07 | 170 | 170 | 167 | 167 | 2,000 |
| 2003/05/02 | 185 | 185 | 185 | 185 | 5,000 |
| 2003/04/28 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/04/25 | 177 | 180 | 165 | 165 | 12,000 |
| 2003/04/23 | 173 | 173 | 171 | 171 | 3,000 |
| 2003/04/16 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/04/10 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/04/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/01 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/03/25 | 198 | 198 | 198 | 198 | 7,000 |
| 2003/03/20 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/03/19 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/03/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/03/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/12 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/11 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/03/07 | 180 | 180 | 175 | 175 | 27,000 |
| 2003/03/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/05 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/03/04 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/03/03 | 165 | 178 | 165 | 178 | 3,000 |
| 2003/02/28 | 165 | 165 | 162 | 165 | 7,000 |
| 2003/02/27 | 175 | 175 | 165 | 165 | 9,000 |
| 2003/02/25 | 182 | 182 | 175 | 175 | 10,000 |
| 2003/02/24 | 175 | 175 | 175 | 175 | 3,000 |
| 2003/02/21 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/02/20 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/02/19 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/02/18 | 179 | 180 | 179 | 180 | 4,000 |
| 2003/02/17 | 176 | 178 | 176 | 178 | 5,000 |
| 2003/02/14 | 176 | 176 | 176 | 176 | 6,000 |
| 2003/02/13 | 176 | 176 | 176 | 176 | 12,000 |
| 2003/02/12 | 175 | 175 | 175 | 175 | 6,000 |
| 2003/02/10 | 175 | 175 | 175 | 175 | 9,000 |
| 2003/02/07 | 175 | 189 | 175 | 176 | 5,000 |
| 2003/02/06 | 175 | 175 | 175 | 175 | 7,000 |
| 2003/02/04 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/01/31 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/01/28 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/01/27 | 179 | 180 | 174 | 174 | 10,000 |
| 2003/01/24 | 185 | 188 | 179 | 179 | 12,000 |
| 2003/01/23 | 177 | 177 | 177 | 177 | 3,000 |
| 2003/01/22 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/01/21 | 180 | 180 | 175 | 175 | 3,000 |
| 2003/01/20 | 180 | 195 | 180 | 180 | 4,000 |
| 2003/01/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/01/15 | 190 | 210 | 190 | 210 | 2,000 |
| 2003/01/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/01/10 | 170 | 180 | 170 | 180 | 14,000 |
| 2003/01/09 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/06 | 179 | 179 | 179 | 179 | 2,000 |