キャリアバンク(4834)の株価時系列情報
キャリアバンク(4834)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 |
|---|---|---|---|---|---|
| 2001/12/17 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2001/12/06 | 148,000 | 148,000 | 148,000 | 148,000 | 10 |
| 2001/12/03 | 133,000 | 149,000 | 133,000 | 149,000 | 7 |
| 2001/11/15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2001/11/05 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2001/10/24 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2001/10/22 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2001/10/19 | 169,000 | 169,000 | 169,000 | 169,000 | 2 |
| 2001/10/18 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2001/10/16 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2001/10/15 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2001/10/11 | 170,000 | 170,000 | 170,000 | 170,000 | 10 |
| 2001/09/12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2001/09/05 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2001/09/03 | 182,000 | 182,000 | 180,000 | 180,000 | 2 |
| 2001/08/29 | 185,000 | 185,000 | 185,000 | 185,000 | 12 |
| 2001/08/28 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2001/08/24 | 183,000 | 183,000 | 183,000 | 183,000 | 2 |
| 2001/08/23 | 185,000 | 185,000 | 183,000 | 183,000 | 13 |
| 2001/08/22 | 185,000 | 185,000 | 182,000 | 182,000 | 14 |
| 2001/08/16 | 185,000 | 187,000 | 185,000 | 187,000 | 9 |
| 2001/08/15 | 185,000 | 185,000 | 185,000 | 185,000 | 6 |
| 2001/08/09 | 181,000 | 185,000 | 181,000 | 185,000 | 3 |
| 2001/08/08 | 181,000 | 181,000 | 181,000 | 181,000 | 15 |
| 2001/08/07 | 180,000 | 181,000 | 180,000 | 181,000 | 14 |
| 2001/08/03 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2001/07/31 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2001/07/26 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2001/07/18 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/07/17 | 180,000 | 180,000 | 165,000 | 165,000 | 2 |
| 2001/07/13 | 180,000 | 180,000 | 159,000 | 159,000 | 4 |
| 2001/07/10 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2001/07/09 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2001/07/06 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2001/07/05 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/07/04 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2001/07/02 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2001/06/28 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2001/06/27 | 193,000 | 193,000 | 190,000 | 190,000 | 2 |
| 2001/06/20 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2001/06/07 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2001/06/06 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2001/05/30 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2001/05/29 | 200,000 | 200,000 | 200,000 | 200,000 | 7 |
| 2001/05/28 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2001/05/24 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2001/05/23 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2001/05/22 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2001/05/18 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2001/05/17 | 214,000 | 214,000 | 210,000 | 210,000 | 12 |
| 2001/05/15 | 200,000 | 218,000 | 200,000 | 218,000 | 18 |
| 2001/05/11 | 200,000 | 210,000 | 200,000 | 205,000 | 4 |
| 2001/05/10 | 209,000 | 209,000 | 200,000 | 200,000 | 8 |
| 2001/05/02 | 215,000 | 217,000 | 210,000 | 210,000 | 7 |
| 2001/05/01 | 220,000 | 220,000 | 220,000 | 220,000 | 10 |
| 2001/04/27 | 200,000 | 210,000 | 200,000 | 210,000 | 27 |
| 2001/04/26 | 190,000 | 200,000 | 190,000 | 199,000 | 8 |
| 2001/04/25 | 180,000 | 180,000 | 180,000 | 180,000 | 12 |
| 2001/04/24 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2001/04/23 | 180,000 | 180,000 | 180,000 | 180,000 | 10 |
| 2001/04/20 | 181,000 | 181,000 | 180,000 | 180,000 | 13 |
| 2001/04/19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/04/18 | 181,000 | 188,000 | 181,000 | 181,000 | 7 |
| 2001/04/17 | 181,000 | 190,000 | 180,000 | 181,000 | 5 |
| 2001/04/16 | 180,000 | 181,000 | 180,000 | 180,000 | 6 |
| 2001/04/13 | 185,000 | 185,000 | 180,000 | 181,000 | 5 |
| 2001/04/12 | 186,000 | 186,000 | 185,000 | 185,000 | 3 |
| 2001/04/11 | 200,000 | 200,000 | 190,000 | 190,000 | 3 |
| 2001/04/10 | 180,000 | 198,000 | 180,000 | 198,000 | 12 |
| 2001/04/09 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2001/04/06 | 196,000 | 200,000 | 184,000 | 199,000 | 8 |
| 2001/04/05 | 200,000 | 200,000 | 180,000 | 180,000 | 10 |
| 2001/04/04 | 220,000 | 220,000 | 200,000 | 200,000 | 10 |
| 2001/04/03 | 196,000 | 221,000 | 196,000 | 220,000 | 37 |
| 2001/04/02 | 259,000 | 259,000 | 211,000 | 211,000 | 64 |
| 2001/03/30 | 285,000 | 285,000 | 245,000 | 251,000 | 351 |