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 |
|---|---|---|---|---|---|
| 2005/12/30 | 349,000 | 349,000 | 340,000 | 340,000 | 4 |
| 2005/12/29 | 350,000 | 350,000 | 332,000 | 332,000 | 10 |
| 2005/12/28 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2005/12/27 | 344,000 | 350,000 | 344,000 | 350,000 | 12 |
| 2005/12/26 | 345,000 | 345,000 | 345,000 | 345,000 | 4 |
| 2005/12/22 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2005/12/21 | 350,000 | 350,000 | 344,000 | 344,000 | 16 |
| 2005/12/20 | 333,000 | 345,000 | 333,000 | 345,000 | 6 |
| 2005/12/19 | 329,000 | 329,000 | 329,000 | 329,000 | 1 |
| 2005/12/16 | 317,000 | 320,000 | 316,000 | 320,000 | 7 |
| 2005/12/15 | 316,000 | 316,000 | 316,000 | 316,000 | 2 |
| 2005/12/14 | 316,000 | 316,000 | 315,000 | 315,000 | 2 |
| 2005/12/13 | 316,000 | 316,000 | 315,000 | 315,000 | 2 |
| 2005/12/12 | 316,000 | 316,000 | 311,000 | 311,000 | 3 |
| 2005/12/09 | 316,000 | 316,000 | 316,000 | 316,000 | 1 |
| 2005/12/08 | 315,000 | 330,000 | 315,000 | 316,000 | 14 |
| 2005/12/07 | 310,000 | 314,000 | 310,000 | 314,000 | 2 |
| 2005/12/06 | 310,000 | 310,000 | 310,000 | 310,000 | 5 |
| 2005/12/01 | 309,000 | 310,000 | 301,000 | 301,000 | 3 |
| 2005/11/30 | 310,000 | 310,000 | 310,000 | 310,000 | 6 |
| 2005/11/28 | 305,000 | 305,000 | 305,000 | 305,000 | 4 |
| 2005/11/25 | 305,000 | 305,000 | 300,000 | 300,000 | 8 |
| 2005/11/24 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2005/11/21 | 310,000 | 315,000 | 310,000 | 315,000 | 2 |
| 2005/11/18 | 306,000 | 310,000 | 306,000 | 306,000 | 5 |
| 2005/11/15 | 297,000 | 304,000 | 297,000 | 304,000 | 13 |
| 2005/11/14 | 310,000 | 310,000 | 307,000 | 307,000 | 10 |
| 2005/11/11 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2005/11/10 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2005/11/09 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2005/11/08 | 325,000 | 325,000 | 320,000 | 320,000 | 2 |
| 2005/11/07 | 334,000 | 334,000 | 304,000 | 320,000 | 15 |
| 2005/11/04 | 339,000 | 339,000 | 329,000 | 329,000 | 7 |
| 2005/11/02 | 351,000 | 351,000 | 351,000 | 351,000 | 5 |
| 2005/11/01 | 321,000 | 321,000 | 321,000 | 321,000 | 8 |
| 2005/10/31 | 315,000 | 315,000 | 312,000 | 312,000 | 2 |
| 2005/10/28 | 301,000 | 301,000 | 300,000 | 300,000 | 8 |
| 2005/10/27 | 309,000 | 309,000 | 301,000 | 301,000 | 5 |
| 2005/10/26 | 309,000 | 309,000 | 309,000 | 309,000 | 1 |
| 2005/10/25 | 309,000 | 309,000 | 309,000 | 309,000 | 1 |
| 2005/10/21 | 309,000 | 309,000 | 309,000 | 309,000 | 1 |
| 2005/10/20 | 309,000 | 309,000 | 309,000 | 309,000 | 1 |
| 2005/10/17 | 311,000 | 320,000 | 309,000 | 309,000 | 7 |
| 2005/10/14 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2005/10/12 | 339,000 | 340,000 | 330,000 | 330,000 | 5 |
| 2005/09/30 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2005/09/29 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2005/09/27 | 350,000 | 350,000 | 344,000 | 345,000 | 4 |
| 2005/09/26 | 350,000 | 350,000 | 335,000 | 335,000 | 2 |
| 2005/09/22 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2005/09/21 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2005/09/20 | 340,000 | 358,000 | 340,000 | 350,000 | 10 |
| 2005/09/16 | 337,000 | 337,000 | 337,000 | 337,000 | 5 |
| 2005/09/15 | 336,000 | 336,000 | 336,000 | 336,000 | 1 |
| 2005/09/13 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2005/09/12 | 340,000 | 341,000 | 340,000 | 340,000 | 5 |
| 2005/09/09 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2005/09/08 | 345,000 | 350,000 | 345,000 | 350,000 | 3 |
| 2005/09/07 | 355,000 | 355,000 | 348,000 | 351,000 | 5 |
| 2005/09/06 | 355,000 | 360,000 | 355,000 | 355,000 | 4 |
| 2005/09/05 | 361,000 | 361,000 | 355,000 | 360,000 | 17 |
| 2005/09/02 | 360,000 | 361,000 | 355,000 | 361,000 | 11 |
| 2005/09/01 | 361,000 | 362,000 | 355,000 | 360,000 | 8 |
| 2005/08/31 | 360,000 | 361,000 | 355,000 | 361,000 | 14 |
| 2005/08/30 | 351,000 | 360,000 | 350,000 | 360,000 | 11 |
| 2005/08/29 | 348,000 | 351,000 | 348,000 | 351,000 | 7 |
| 2005/08/26 | 339,000 | 350,000 | 330,000 | 348,000 | 23 |
| 2005/08/25 | 338,000 | 340,000 | 322,000 | 340,000 | 64 |
| 2005/08/24 | 337,000 | 337,000 | 337,000 | 337,000 | 1 |
| 2005/08/23 | 398,000 | 398,000 | 350,000 | 350,000 | 6 |
| 2005/08/19 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2005/08/18 | 385,000 | 385,000 | 370,000 | 370,000 | 4 |
| 2005/08/15 | 385,000 | 385,000 | 385,000 | 385,000 | 4 |
| 2005/08/12 | 390,000 | 390,000 | 390,000 | 390,000 | 3 |
| 2005/08/11 | 370,000 | 397,000 | 370,000 | 397,000 | 15 |
| 2005/08/10 | 355,000 | 398,000 | 355,000 | 398,000 | 13 |
| 2005/08/09 | 330,000 | 350,000 | 330,000 | 350,000 | 30 |
| 2005/08/03 | 330,000 | 330,000 | 325,000 | 325,000 | 3 |
| 2005/08/01 | 346,000 | 346,000 | 340,000 | 340,000 | 6 |
| 2005/07/29 | 335,000 | 335,000 | 331,000 | 331,000 | 6 |
| 2005/07/27 | 349,000 | 349,000 | 300,000 | 335,000 | 22 |
| 2005/07/25 | 349,000 | 349,000 | 349,000 | 349,000 | 1 |
| 2005/07/22 | 350,000 | 350,000 | 346,000 | 350,000 | 9 |
| 2005/07/21 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2005/07/20 | 369,000 | 369,000 | 349,000 | 350,000 | 15 |
| 2005/07/19 | 370,000 | 370,000 | 355,000 | 365,000 | 8 |
| 2005/07/15 | 381,000 | 381,000 | 355,000 | 360,000 | 37 |
| 2005/07/14 | 399,000 | 399,000 | 385,000 | 385,000 | 7 |
| 2005/07/13 | 385,000 | 400,000 | 385,000 | 400,000 | 7 |
| 2005/07/12 | 371,000 | 380,000 | 370,000 | 380,000 | 12 |
| 2005/07/11 | 400,000 | 400,000 | 370,000 | 370,000 | 13 |
| 2005/07/08 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2005/07/05 | 375,000 | 375,000 | 365,000 | 365,000 | 2 |
| 2005/07/04 | 365,000 | 365,000 | 365,000 | 365,000 | 1 |
| 2005/07/01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2005/06/30 | 375,000 | 375,000 | 365,000 | 365,000 | 2 |
| 2005/06/29 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2005/06/28 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2005/06/24 | 409,000 | 409,000 | 409,000 | 409,000 | 1 |
| 2005/06/22 | 415,000 | 420,000 | 410,000 | 414,000 | 6 |
| 2005/06/21 | 388,000 | 420,000 | 388,000 | 415,000 | 30 |
| 2005/06/20 | 363,000 | 413,000 | 363,000 | 413,000 | 50 |
| 2005/06/16 | 350,000 | 365,000 | 350,000 | 360,000 | 3 |
| 2005/06/15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2005/06/13 | 320,000 | 320,000 | 320,000 | 320,000 | 3 |
| 2005/06/09 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2005/06/08 | 320,000 | 320,000 | 300,000 | 300,000 | 10 |
| 2005/06/07 | 335,000 | 335,000 | 320,000 | 320,000 | 3 |
| 2005/06/03 | 326,000 | 326,000 | 326,000 | 326,000 | 1 |
| 2005/06/02 | 325,000 | 325,000 | 325,000 | 325,000 | 2 |
| 2005/05/31 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2005/05/30 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2005/05/27 | 335,000 | 335,000 | 320,000 | 325,000 | 13 |
| 2005/05/26 | 350,000 | 350,000 | 345,000 | 345,000 | 5 |
| 2005/05/25 | 356,000 | 356,000 | 350,000 | 350,000 | 3 |
| 2005/05/24 | 359,000 | 359,000 | 356,000 | 359,000 | 6 |
| 2005/05/23 | 370,000 | 370,000 | 355,000 | 359,000 | 7 |
| 2005/05/20 | 330,000 | 370,000 | 330,000 | 370,000 | 12 |
| 2005/05/18 | 406,000 | 406,000 | 370,000 | 370,000 | 2 |
| 2005/05/17 | 424,000 | 424,000 | 355,000 | 420,000 | 51 |
| 2005/05/13 | 299,000 | 320,000 | 299,000 | 320,000 | 12 |
| 2005/05/12 | 290,000 | 299,000 | 290,000 | 299,000 | 4 |
| 2005/05/11 | 300,000 | 300,000 | 286,000 | 290,000 | 12 |
| 2005/05/10 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2005/05/09 | 320,000 | 320,000 | 300,000 | 300,000 | 10 |
| 2005/05/06 | 352,000 | 352,000 | 318,000 | 318,000 | 21 |
| 2005/05/02 | 354,000 | 360,000 | 339,000 | 350,000 | 48 |
| 2005/04/28 | 335,000 | 335,000 | 311,000 | 329,000 | 18 |
| 2005/04/27 | 297,000 | 310,000 | 297,000 | 310,000 | 7 |
| 2005/04/26 | 282,000 | 297,000 | 282,000 | 295,000 | 3 |
| 2005/04/25 | 297,000 | 299,000 | 295,000 | 295,000 | 4 |
| 2005/04/22 | 280,000 | 294,000 | 276,000 | 290,000 | 10 |
| 2005/04/21 | 274,000 | 274,000 | 270,000 | 270,000 | 3 |
| 2005/04/20 | 285,000 | 297,000 | 270,000 | 270,000 | 23 |
| 2005/04/19 | 260,000 | 265,000 | 259,000 | 265,000 | 9 |
| 2005/04/18 | 243,000 | 257,000 | 243,000 | 257,000 | 14 |
| 2005/04/15 | 249,000 | 249,000 | 245,000 | 245,000 | 18 |
| 2005/04/14 | 230,000 | 245,000 | 230,000 | 245,000 | 8 |
| 2005/04/13 | 242,000 | 242,000 | 242,000 | 242,000 | 1 |
| 2005/04/12 | 242,000 | 242,000 | 242,000 | 242,000 | 6 |
| 2005/04/11 | 240,000 | 242,000 | 240,000 | 242,000 | 2 |
| 2005/04/08 | 228,000 | 244,000 | 228,000 | 240,000 | 11 |
| 2005/04/07 | 226,000 | 249,000 | 226,000 | 245,000 | 43 |
| 2005/04/06 | 222,000 | 226,000 | 222,000 | 226,000 | 6 |
| 2005/04/05 | 221,000 | 221,000 | 221,000 | 221,000 | 1 |
| 2005/04/01 | 226,000 | 226,000 | 220,000 | 220,000 | 7 |
| 2005/03/31 | 225,000 | 227,000 | 220,000 | 226,000 | 8 |
| 2005/03/30 | 220,000 | 225,000 | 220,000 | 225,000 | 5 |
| 2005/03/29 | 222,000 | 222,000 | 222,000 | 222,000 | 2 |
| 2005/03/28 | 221,000 | 225,000 | 218,000 | 218,000 | 10 |
| 2005/03/22 | 225,000 | 225,000 | 221,000 | 221,000 | 5 |
| 2005/03/18 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2005/03/17 | 220,000 | 225,000 | 220,000 | 225,000 | 15 |
| 2005/03/15 | 217,000 | 217,000 | 217,000 | 217,000 | 1 |
| 2005/03/14 | 219,000 | 219,000 | 219,000 | 219,000 | 4 |
| 2005/03/11 | 220,000 | 222,000 | 220,000 | 222,000 | 5 |
| 2005/03/10 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2005/03/08 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2005/03/07 | 211,000 | 213,000 | 211,000 | 213,000 | 2 |
| 2005/03/04 | 211,000 | 211,000 | 211,000 | 211,000 | 2 |
| 2005/03/01 | 208,000 | 212,000 | 208,000 | 212,000 | 5 |
| 2005/02/28 | 207,000 | 210,000 | 207,000 | 208,000 | 4 |
| 2005/02/25 | 211,000 | 220,000 | 205,000 | 205,000 | 13 |
| 2005/02/18 | 210,000 | 212,000 | 210,000 | 210,000 | 7 |
| 2005/02/17 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2005/02/16 | 208,000 | 210,000 | 208,000 | 210,000 | 2 |
| 2005/02/14 | 211,000 | 214,000 | 211,000 | 214,000 | 2 |
| 2005/02/10 | 205,000 | 206,000 | 205,000 | 206,000 | 2 |
| 2005/02/09 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2005/02/08 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2005/02/07 | 212,000 | 212,000 | 210,000 | 210,000 | 2 |
| 2005/02/03 | 215,000 | 215,000 | 211,000 | 211,000 | 3 |
| 2005/02/02 | 216,000 | 216,000 | 215,000 | 216,000 | 4 |
| 2005/02/01 | 219,000 | 219,000 | 219,000 | 219,000 | 2 |
| 2005/01/31 | 220,000 | 220,000 | 219,000 | 220,000 | 3 |
| 2005/01/28 | 222,000 | 223,000 | 222,000 | 222,000 | 7 |
| 2005/01/27 | 227,000 | 227,000 | 221,000 | 222,000 | 12 |
| 2005/01/21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 |
| 2005/01/18 | 226,000 | 226,000 | 226,000 | 226,000 | 12 |
| 2005/01/17 | 226,000 | 226,000 | 226,000 | 226,000 | 11 |
| 2005/01/14 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2005/01/13 | 240,000 | 240,000 | 230,000 | 230,000 | 8 |
| 2005/01/12 | 250,000 | 250,000 | 235,000 | 235,000 | 19 |
| 2005/01/11 | 240,000 | 240,000 | 240,000 | 240,000 | 22 |
| 2005/01/07 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2005/01/04 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |