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 |
|---|---|---|---|---|---|
| 2004/12/20 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/12/15 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2004/12/06 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2004/11/30 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2004/11/24 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2004/11/11 | 200,000 | 208,000 | 175,000 | 175,000 | 6 |
| 2004/11/10 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/10/25 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2004/10/21 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2004/10/06 | 200,000 | 210,000 | 200,000 | 209,000 | 4 |
| 2004/09/27 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2004/09/22 | 170,000 | 210,000 | 170,000 | 210,000 | 2 |
| 2004/09/21 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2004/09/13 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/09/03 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2004/09/01 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2004/08/27 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2004/08/16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/08/13 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2004/08/11 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2004/08/05 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/08/02 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2004/07/30 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2004/07/28 | 196,000 | 196,000 | 196,000 | 196,000 | 24 |
| 2004/07/27 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2004/07/26 | 196,000 | 196,000 | 196,000 | 196,000 | 11 |
| 2004/07/16 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
| 2004/07/15 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2004/07/05 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/07/02 | 200,000 | 230,000 | 200,000 | 230,000 | 6 |
| 2004/06/29 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/06/23 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2004/06/11 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2004/06/08 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
| 2004/06/07 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2004/05/28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/05/26 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/05/21 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2004/05/13 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2004/05/06 | 242,000 | 242,000 | 242,000 | 242,000 | 2 |
| 2004/04/26 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2004/04/21 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2004/04/20 | 250,000 | 250,000 | 250,000 | 250,000 | 13 |
| 2004/04/19 | 245,000 | 250,000 | 245,000 | 250,000 | 10 |
| 2004/04/16 | 259,000 | 259,000 | 245,000 | 249,000 | 4 |
| 2004/04/14 | 250,000 | 260,000 | 250,000 | 260,000 | 5 |
| 2004/04/13 | 245,000 | 250,000 | 245,000 | 250,000 | 3 |
| 2004/04/12 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2004/04/09 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/04/06 | 255,000 | 255,000 | 238,000 | 238,000 | 3 |
| 2004/04/05 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2004/04/02 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2004/04/01 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2004/03/31 | 250,000 | 250,000 | 240,000 | 250,000 | 6 |
| 2004/03/30 | 230,000 | 240,000 | 230,000 | 240,000 | 4 |
| 2004/03/29 | 237,000 | 237,000 | 230,000 | 230,000 | 2 |
| 2004/03/26 | 217,000 | 217,000 | 217,000 | 217,000 | 2 |
| 2004/03/24 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/03/23 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2004/03/22 | 240,000 | 240,000 | 240,000 | 240,000 | 6 |
| 2004/03/19 | 190,000 | 200,000 | 190,000 | 200,000 | 2 |
| 2004/03/18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/03/16 | 210,000 | 250,000 | 185,000 | 185,000 | 11 |
| 2004/03/12 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2004/03/11 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2004/03/10 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2004/03/09 | 210,000 | 210,000 | 210,000 | 210,000 | 4 |
| 2004/03/08 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2004/03/05 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2004/03/04 | 190,000 | 195,000 | 190,000 | 195,000 | 6 |
| 2004/03/03 | 180,000 | 185,000 | 180,000 | 185,000 | 3 |
| 2004/03/01 | 167,000 | 167,000 | 167,000 | 167,000 | 4 |
| 2004/02/25 | 167,000 | 167,000 | 167,000 | 167,000 | 3 |
| 2004/02/24 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2004/02/20 | 164,000 | 164,000 | 164,000 | 164,000 | 2 |
| 2004/02/17 | 163,000 | 163,000 | 163,000 | 163,000 | 5 |
| 2004/02/16 | 164,000 | 164,000 | 163,000 | 163,000 | 7 |
| 2004/02/13 | 164,000 | 164,000 | 163,000 | 163,000 | 6 |
| 2004/02/10 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2004/02/06 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2004/02/05 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2004/02/04 | 160,000 | 160,000 | 160,000 | 160,000 | 8 |
| 2004/01/29 | 160,000 | 161,000 | 160,000 | 161,000 | 7 |
| 2004/01/28 | 150,000 | 160,000 | 150,000 | 160,000 | 5 |
| 2004/01/26 | 150,000 | 151,000 | 150,000 | 151,000 | 5 |
| 2004/01/23 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2004/01/22 | 151,000 | 151,000 | 151,000 | 151,000 | 1 |
| 2004/01/21 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2004/01/16 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2004/01/15 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2004/01/09 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 2004/01/06 | 93,000 | 93,000 | 93,000 | 93,000 | 5 |