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 |
|---|---|---|---|---|---|
| 2006/12/28 | 72,600 | 72,600 | 72,600 | 72,600 | 1 |
| 2006/12/27 | 75,100 | 75,100 | 72,200 | 72,200 | 20 |
| 2006/12/25 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2006/12/22 | 80,000 | 80,000 | 80,000 | 80,000 | 6 |
| 2006/12/20 | 81,000 | 81,000 | 80,000 | 80,000 | 14 |
| 2006/12/19 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2006/12/18 | 80,100 | 82,000 | 80,100 | 81,000 | 10 |
| 2006/12/15 | 72,000 | 72,800 | 72,000 | 72,800 | 3 |
| 2006/12/14 | 71,900 | 72,000 | 71,900 | 72,000 | 4 |
| 2006/12/13 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2006/12/12 | 71,000 | 71,000 | 71,000 | 71,000 | 6 |
| 2006/12/11 | 71,000 | 71,000 | 70,000 | 70,000 | 16 |
| 2006/12/08 | 71,000 | 71,000 | 71,000 | 71,000 | 20 |
| 2006/12/07 | 71,000 | 71,000 | 71,000 | 71,000 | 6 |
| 2006/12/06 | 71,000 | 71,000 | 71,000 | 71,000 | 10 |
| 2006/12/04 | 71,100 | 71,500 | 70,600 | 71,000 | 7 |
| 2006/11/29 | 70,100 | 70,100 | 70,100 | 70,100 | 2 |
| 2006/11/28 | 70,500 | 70,500 | 70,000 | 70,000 | 5 |
| 2006/11/22 | 72,100 | 72,100 | 72,100 | 72,100 | 6 |
| 2006/11/21 | 72,100 | 72,100 | 72,100 | 72,100 | 3 |
| 2006/11/20 | 72,100 | 73,000 | 72,100 | 72,100 | 10 |
| 2006/11/17 | 73,000 | 73,000 | 71,000 | 71,000 | 2 |
| 2006/11/15 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2006/11/14 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2006/11/13 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2006/11/08 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2006/11/07 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2006/11/06 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2006/11/02 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2006/11/01 | 82,000 | 82,000 | 78,000 | 78,000 | 5 |
| 2006/10/31 | 80,000 | 81,000 | 80,000 | 81,000 | 2 |
| 2006/10/30 | 75,400 | 75,400 | 70,900 | 72,000 | 7 |
| 2006/10/24 | 75,300 | 75,300 | 75,300 | 75,300 | 2 |
| 2006/10/20 | 78,300 | 78,300 | 78,300 | 78,300 | 3 |
| 2006/10/19 | 75,500 | 78,500 | 75,100 | 78,500 | 20 |
| 2006/10/18 | 77,000 | 77,000 | 73,500 | 73,500 | 13 |
| 2006/10/17 | 78,000 | 78,000 | 76,000 | 77,000 | 23 |
| 2006/10/16 | 83,500 | 83,500 | 76,500 | 77,900 | 55 |
| 2006/10/13 | 86,800 | 87,000 | 86,500 | 86,500 | 37 |
| 2006/10/11 | 86,900 | 86,900 | 86,900 | 86,900 | 3 |
| 2006/10/10 | 86,000 | 86,500 | 86,000 | 86,500 | 3 |
| 2006/10/06 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2006/10/03 | 91,000 | 91,000 | 91,000 | 91,000 | 4 |
| 2006/09/21 | 91,000 | 91,000 | 90,000 | 91,000 | 6 |
| 2006/09/20 | 94,000 | 94,000 | 92,000 | 92,000 | 7 |
| 2006/09/19 | 100,000 | 100,000 | 91,000 | 92,000 | 19 |
| 2006/09/15 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2006/09/14 | 103,000 | 103,000 | 101,000 | 102,000 | 5 |
| 2006/09/12 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2006/09/11 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2006/09/08 | 104,000 | 104,000 | 102,000 | 102,000 | 3 |
| 2006/09/06 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2006/09/05 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2006/09/04 | 106,000 | 106,000 | 101,000 | 101,000 | 2 |
| 2006/09/01 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2006/08/31 | 111,000 | 111,000 | 111,000 | 111,000 | 3 |
| 2006/08/30 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2006/08/25 | 119,000 | 119,000 | 117,000 | 119,000 | 4 |
| 2006/08/24 | 118,000 | 120,000 | 118,000 | 119,000 | 4 |
| 2006/08/23 | 117,000 | 118,000 | 117,000 | 118,000 | 3 |
| 2006/08/22 | 113,000 | 117,000 | 110,000 | 117,000 | 3 |
| 2006/08/21 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2006/08/18 | 117,000 | 117,000 | 110,000 | 111,000 | 12 |
| 2006/08/17 | 104,000 | 117,000 | 104,000 | 117,000 | 20 |
| 2006/08/16 | 100,000 | 101,000 | 100,000 | 101,000 | 4 |
| 2006/08/15 | 98,000 | 98,000 | 97,000 | 97,000 | 8 |
| 2006/08/11 | 100,000 | 100,000 | 99,000 | 99,000 | 12 |
| 2006/08/10 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2006/08/09 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2006/08/07 | 103,000 | 105,000 | 100,000 | 105,000 | 20 |
| 2006/08/04 | 103,000 | 105,000 | 102,000 | 105,000 | 12 |
| 2006/08/03 | 103,000 | 103,000 | 102,000 | 102,000 | 3 |
| 2006/08/02 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2006/08/01 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2006/07/28 | 100,000 | 100,000 | 100,000 | 100,000 | 12 |
| 2006/07/25 | 119,000 | 119,000 | 115,000 | 119,000 | 23 |
| 2006/07/24 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2006/07/21 | 104,000 | 104,000 | 104,000 | 104,000 | 3 |
| 2006/07/20 | 103,000 | 103,000 | 103,000 | 103,000 | 86 |
| 2006/07/19 | 117,000 | 117,000 | 100,000 | 100,000 | 10 |
| 2006/07/18 | 120,000 | 122,000 | 120,000 | 120,000 | 26 |
| 2006/07/14 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2006/07/12 | 142,000 | 142,000 | 140,000 | 140,000 | 7 |
| 2006/07/10 | 142,000 | 142,000 | 140,000 | 140,000 | 5 |
| 2006/07/05 | 144,000 | 144,000 | 144,000 | 144,000 | 2 |
| 2006/07/03 | 146,000 | 146,000 | 146,000 | 146,000 | 4 |
| 2006/06/23 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2006/06/22 | 150,000 | 150,000 | 146,000 | 146,000 | 2 |
| 2006/06/20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2006/06/14 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2006/06/08 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2006/06/07 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2006/06/06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2006/06/02 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2006/06/01 | 150,000 | 150,000 | 150,000 | 150,000 | 9 |
| 2006/05/31 | 150,000 | 150,000 | 145,000 | 150,000 | 4 |
| 2006/05/30 | 150,000 | 150,000 | 150,000 | 150,000 | 12 |
| 2006/05/26 | 0 | 0 | 0 | 0 | 0 |
| 2006/05/26 | 1 -> 2.00 分割 | ||||
| 2006/05/25 | 335,000 | 335,000 | 330,000 | 330,000 | 3 |
| 2006/05/24 | 330,000 | 330,000 | 327,000 | 327,000 | 3 |
| 2006/05/23 | 318,000 | 343,000 | 318,000 | 340,000 | 5 |
| 2006/05/19 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2006/05/12 | 349,000 | 349,000 | 349,000 | 349,000 | 1 |
| 2006/05/11 | 350,000 | 355,000 | 349,000 | 349,000 | 3 |
| 2006/05/09 | 365,000 | 365,000 | 365,000 | 365,000 | 1 |
| 2006/05/08 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2006/05/02 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2006/05/01 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2006/04/28 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2006/04/27 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2006/04/26 | 366,000 | 366,000 | 360,000 | 360,000 | 8 |
| 2006/04/25 | 329,000 | 330,000 | 320,000 | 330,000 | 6 |
| 2006/04/24 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2006/04/20 | 330,000 | 330,000 | 325,000 | 325,000 | 5 |
| 2006/04/19 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2006/04/18 | 332,000 | 332,000 | 330,000 | 332,000 | 5 |
| 2006/04/17 | 317,000 | 317,000 | 317,000 | 317,000 | 1 |
| 2006/04/13 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2006/04/11 | 350,000 | 355,000 | 347,000 | 347,000 | 9 |
| 2006/04/10 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2006/04/07 | 357,000 | 357,000 | 351,000 | 351,000 | 5 |
| 2006/04/06 | 380,000 | 380,000 | 350,000 | 360,000 | 13 |
| 2006/04/05 | 375,000 | 375,000 | 356,000 | 360,000 | 9 |
| 2006/04/04 | 370,000 | 370,000 | 370,000 | 370,000 | 3 |
| 2006/04/03 | 360,000 | 370,000 | 360,000 | 370,000 | 6 |
| 2006/03/31 | 366,000 | 380,000 | 366,000 | 380,000 | 5 |
| 2006/03/30 | 347,000 | 350,000 | 347,000 | 350,000 | 3 |
| 2006/03/29 | 342,000 | 347,000 | 341,000 | 347,000 | 3 |
| 2006/03/28 | 347,000 | 347,000 | 347,000 | 347,000 | 1 |
| 2006/03/27 | 340,000 | 345,000 | 340,000 | 341,000 | 3 |
| 2006/03/24 | 344,000 | 349,000 | 344,000 | 345,000 | 7 |
| 2006/03/23 | 345,000 | 345,000 | 345,000 | 345,000 | 7 |
| 2006/03/22 | 345,000 | 345,000 | 345,000 | 345,000 | 2 |
| 2006/03/16 | 345,000 | 346,000 | 345,000 | 345,000 | 6 |
| 2006/03/15 | 342,000 | 342,000 | 342,000 | 342,000 | 3 |
| 2006/03/14 | 334,000 | 334,000 | 334,000 | 334,000 | 1 |
| 2006/03/09 | 348,000 | 348,000 | 330,000 | 330,000 | 4 |
| 2006/03/07 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2006/03/06 | 327,000 | 340,000 | 327,000 | 340,000 | 18 |
| 2006/03/02 | 300,000 | 300,000 | 290,000 | 290,000 | 9 |
| 2006/02/28 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2006/02/27 | 301,000 | 310,000 | 300,000 | 300,000 | 7 |
| 2006/02/21 | 291,000 | 291,000 | 291,000 | 291,000 | 2 |
| 2006/02/20 | 301,000 | 301,000 | 300,000 | 300,000 | 11 |
| 2006/02/17 | 325,000 | 325,000 | 325,000 | 325,000 | 2 |
| 2006/02/16 | 325,000 | 325,000 | 325,000 | 325,000 | 2 |
| 2006/02/14 | 325,000 | 325,000 | 325,000 | 325,000 | 9 |
| 2006/02/13 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2006/02/10 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2006/02/09 | 325,000 | 325,000 | 325,000 | 325,000 | 3 |
| 2006/02/06 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2006/02/03 | 333,000 | 333,000 | 330,000 | 330,000 | 8 |
| 2006/02/02 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2006/02/01 | 331,000 | 334,000 | 331,000 | 331,000 | 5 |
| 2006/01/31 | 340,000 | 340,000 | 340,000 | 340,000 | 4 |
| 2006/01/30 | 330,000 | 340,000 | 330,000 | 330,000 | 6 |
| 2006/01/27 | 316,000 | 316,000 | 316,000 | 316,000 | 2 |
| 2006/01/25 | 312,000 | 312,000 | 312,000 | 312,000 | 1 |
| 2006/01/24 | 301,000 | 310,000 | 301,000 | 308,000 | 4 |
| 2006/01/23 | 306,000 | 310,000 | 301,000 | 301,000 | 6 |
| 2006/01/20 | 325,000 | 335,000 | 315,000 | 320,000 | 16 |
| 2006/01/19 | 310,000 | 320,000 | 298,000 | 315,000 | 13 |
| 2006/01/18 | 355,000 | 355,000 | 315,000 | 315,000 | 10 |
| 2006/01/17 | 375,000 | 375,000 | 360,000 | 360,000 | 23 |
| 2006/01/16 | 361,000 | 365,000 | 360,000 | 365,000 | 13 |
| 2006/01/13 | 355,000 | 355,000 | 355,000 | 355,000 | 9 |
| 2006/01/12 | 370,000 | 370,000 | 370,000 | 370,000 | 5 |
| 2006/01/11 | 360,000 | 370,000 | 360,000 | 370,000 | 5 |
| 2006/01/10 | 373,000 | 373,000 | 355,000 | 355,000 | 11 |
| 2006/01/06 | 350,000 | 358,000 | 350,000 | 358,000 | 5 |
| 2006/01/05 | 340,000 | 340,000 | 337,000 | 340,000 | 6 |
| 2006/01/04 | 335,000 | 340,000 | 335,000 | 340,000 | 3 |