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 |
|---|---|---|---|---|---|
| 2007/12/28 | 66,300 | 66,300 | 66,300 | 66,300 | 1 |
| 2007/12/25 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2007/12/21 | 57,000 | 57,500 | 57,000 | 57,500 | 5 |
| 2007/12/20 | 58,000 | 58,000 | 57,500 | 57,500 | 2 |
| 2007/12/19 | 56,500 | 56,500 | 56,500 | 56,500 | 2 |
| 2007/12/18 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2007/12/14 | 54,800 | 54,800 | 54,800 | 54,800 | 12 |
| 2007/12/13 | 54,900 | 54,900 | 54,900 | 54,900 | 40 |
| 2007/12/03 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2007/11/30 | 55,000 | 55,000 | 54,000 | 55,000 | 4 |
| 2007/11/29 | 53,500 | 55,000 | 53,500 | 55,000 | 2 |
| 2007/11/28 | 52,000 | 53,500 | 52,000 | 53,500 | 2 |
| 2007/11/26 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2007/11/22 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2007/11/16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2007/11/14 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2007/11/09 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2007/11/07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2007/11/06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2007/10/29 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2007/10/26 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2007/10/10 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2007/10/05 | 65,000 | 66,000 | 65,000 | 66,000 | 4 |
| 2007/09/25 | 62,500 | 67,000 | 62,500 | 67,000 | 6 |
| 2007/09/21 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2007/09/20 | 67,000 | 70,000 | 67,000 | 70,000 | 8 |
| 2007/09/19 | 65,800 | 67,000 | 65,800 | 67,000 | 4 |
| 2007/09/14 | 65,500 | 66,100 | 65,500 | 65,800 | 7 |
| 2007/09/13 | 64,600 | 65,600 | 64,600 | 65,600 | 7 |
| 2007/09/12 | 64,900 | 65,600 | 64,900 | 65,600 | 6 |
| 2007/09/11 | 65,200 | 65,200 | 65,200 | 65,200 | 2 |
| 2007/09/10 | 65,200 | 65,200 | 65,200 | 65,200 | 3 |
| 2007/09/07 | 65,000 | 65,200 | 65,000 | 65,200 | 8 |
| 2007/09/04 | 65,500 | 65,500 | 65,000 | 65,000 | 8 |
| 2007/09/03 | 64,500 | 64,500 | 64,500 | 64,500 | 5 |
| 2007/08/31 | 61,500 | 63,500 | 61,500 | 63,500 | 3 |
| 2007/08/30 | 61,000 | 62,500 | 61,000 | 62,500 | 8 |
| 2007/08/29 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2007/08/28 | 63,000 | 63,000 | 62,000 | 62,000 | 2 |
| 2007/08/27 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2007/08/23 | 61,000 | 61,000 | 60,000 | 60,000 | 8 |
| 2007/08/22 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2007/08/20 | 56,000 | 56,000 | 51,000 | 51,000 | 16 |
| 2007/08/16 | 52,100 | 56,500 | 52,000 | 56,500 | 16 |
| 2007/08/14 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2007/08/13 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2007/08/10 | 54,000 | 54,000 | 54,000 | 54,000 | 21 |
| 2007/08/09 | 59,000 | 59,000 | 59,000 | 59,000 | 17 |
| 2007/07/23 | 65,000 | 65,000 | 63,000 | 65,000 | 11 |
| 2007/07/20 | 74,700 | 74,700 | 70,600 | 70,600 | 5 |
| 2007/07/19 | 74,800 | 74,800 | 74,800 | 74,800 | 1 |
| 2007/07/17 | 71,000 | 75,000 | 71,000 | 75,000 | 3 |
| 2007/07/10 | 70,000 | 70,000 | 70,000 | 70,000 | 12 |
| 2007/07/06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2007/07/05 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2007/07/04 | 60,000 | 65,000 | 60,000 | 65,000 | 16 |
| 2007/07/03 | 60,300 | 60,300 | 60,300 | 60,300 | 1 |
| 2007/06/29 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2007/06/25 | 55,500 | 55,500 | 55,500 | 55,500 | 9 |
| 2007/06/21 | 55,100 | 55,100 | 55,100 | 55,100 | 1 |
| 2007/06/18 | 57,500 | 57,500 | 57,400 | 57,400 | 13 |
| 2007/06/15 | 59,000 | 59,000 | 57,500 | 57,500 | 2 |
| 2007/06/14 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2007/06/13 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2007/06/12 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2007/06/11 | 62,500 | 62,500 | 62,500 | 62,500 | 2 |
| 2007/06/04 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2007/05/31 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2007/05/30 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2007/05/28 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
| 2007/05/25 | 67,000 | 70,500 | 67,000 | 70,000 | 10 |
| 2007/05/24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2007/05/23 | 70,500 | 72,500 | 70,000 | 70,000 | 7 |
| 2007/05/22 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2007/05/18 | 66,500 | 69,000 | 66,000 | 69,000 | 9 |
| 2007/05/17 | 65,000 | 66,500 | 65,000 | 66,500 | 3 |
| 2007/05/16 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2007/05/15 | 67,600 | 67,600 | 67,600 | 67,600 | 5 |
| 2007/05/14 | 62,600 | 62,600 | 62,600 | 62,600 | 3 |
| 2007/05/11 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2007/05/09 | 68,000 | 70,000 | 68,000 | 70,000 | 7 |
| 2007/05/08 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2007/05/02 | 64,000 | 65,000 | 64,000 | 65,000 | 2 |
| 2007/05/01 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2007/04/26 | 62,500 | 62,500 | 62,500 | 62,500 | 6 |
| 2007/04/25 | 62,300 | 63,500 | 62,300 | 63,500 | 3 |
| 2007/04/20 | 62,100 | 62,200 | 62,100 | 62,200 | 6 |
| 2007/04/19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2007/04/18 | 62,000 | 62,500 | 62,000 | 62,100 | 13 |
| 2007/04/17 | 61,500 | 62,500 | 61,500 | 62,500 | 4 |
| 2007/04/16 | 62,500 | 62,500 | 62,500 | 62,500 | 14 |
| 2007/04/11 | 72,000 | 72,500 | 72,000 | 72,500 | 8 |
| 2007/04/10 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2007/04/09 | 76,800 | 76,800 | 76,800 | 76,800 | 2 |
| 2007/04/06 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2007/04/05 | 75,000 | 76,800 | 74,000 | 76,800 | 24 |
| 2007/04/03 | 72,100 | 72,100 | 72,100 | 72,100 | 2 |
| 2007/04/02 | 76,800 | 76,800 | 76,800 | 76,800 | 1 |
| 2007/03/29 | 75,000 | 75,000 | 74,000 | 74,000 | 5 |
| 2007/03/16 | 76,000 | 76,000 | 76,000 | 76,000 | 44 |
| 2007/03/15 | 76,500 | 76,500 | 76,000 | 76,000 | 5 |
| 2007/03/08 | 76,000 | 76,000 | 76,000 | 76,000 | 4 |
| 2007/03/05 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2007/03/02 | 76,000 | 76,000 | 76,000 | 76,000 | 3 |
| 2007/03/01 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2007/02/27 | 75,800 | 75,800 | 75,800 | 75,800 | 4 |
| 2007/02/26 | 77,700 | 77,700 | 77,700 | 77,700 | 2 |
| 2007/02/14 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/02/13 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/02/07 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2007/02/06 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2007/02/01 | 77,100 | 77,100 | 77,100 | 77,100 | 1 |
| 2007/01/31 | 77,200 | 77,200 | 77,200 | 77,200 | 1 |
| 2007/01/30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2007/01/26 | 87,000 | 87,000 | 78,000 | 78,000 | 10 |
| 2007/01/25 | 81,200 | 81,200 | 81,200 | 81,200 | 1 |
| 2007/01/24 | 77,200 | 77,200 | 77,200 | 77,200 | 2 |
| 2007/01/23 | 77,100 | 77,100 | 77,100 | 77,100 | 2 |
| 2007/01/22 | 77,200 | 77,200 | 77,200 | 77,200 | 1 |
| 2007/01/19 | 80,000 | 81,000 | 77,000 | 77,000 | 6 |
| 2007/01/18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/01/17 | 80,900 | 82,000 | 80,900 | 82,000 | 7 |
| 2007/01/16 | 80,000 | 82,000 | 80,000 | 82,000 | 6 |
| 2007/01/15 | 72,700 | 72,700 | 72,700 | 72,700 | 1 |
| 2007/01/12 | 73,000 | 73,000 | 73,000 | 73,000 | 22 |
| 2007/01/10 | 73,100 | 73,100 | 73,100 | 73,100 | 1 |
| 2007/01/09 | 72,400 | 72,400 | 72,400 | 72,400 | 2 |
| 2007/01/05 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2007/01/04 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |