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 |
|---|---|---|---|---|---|
| 2008/12/30 | 44,800 | 44,800 | 44,500 | 44,500 | 2 |
| 2008/12/15 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2008/12/11 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2008/12/10 | 52,000 | 52,600 | 52,000 | 52,600 | 4 |
| 2008/12/04 | 51,000 | 52,600 | 51,000 | 52,600 | 8 |
| 2008/12/03 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/11/25 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/11/21 | 52,000 | 53,000 | 52,000 | 53,000 | 6 |
| 2008/11/20 | 50,000 | 53,000 | 50,000 | 53,000 | 6 |
| 2008/11/14 | 50,000 | 53,500 | 50,000 | 53,500 | 4 |
| 2008/10/31 | 51,000 | 53,000 | 51,000 | 53,000 | 4 |
| 2008/10/30 | 52,000 | 53,000 | 52,000 | 53,000 | 2 |
| 2008/10/27 | 49,100 | 53,300 | 49,100 | 53,300 | 3 |
| 2008/10/10 | 54,500 | 54,500 | 54,000 | 54,000 | 4 |
| 2008/10/09 | 54,500 | 54,500 | 54,500 | 54,500 | 5 |
| 2008/10/08 | 53,500 | 55,000 | 53,500 | 55,000 | 5 |
| 2008/10/03 | 54,500 | 54,500 | 54,500 | 54,500 | 5 |
| 2008/10/02 | 51,000 | 54,500 | 51,000 | 54,500 | 8 |
| 2008/09/30 | 54,500 | 55,000 | 54,500 | 55,000 | 2 |
| 2008/09/25 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2008/09/24 | 50,000 | 54,000 | 50,000 | 54,000 | 8 |
| 2008/09/22 | 47,400 | 50,000 | 47,400 | 50,000 | 25 |
| 2008/09/19 | 43,200 | 47,400 | 43,200 | 47,400 | 5 |
| 2008/09/18 | 47,400 | 47,400 | 47,400 | 47,400 | 5 |
| 2008/09/17 | 47,400 | 48,200 | 47,400 | 48,200 | 5 |
| 2008/09/16 | 47,400 | 48,200 | 47,400 | 48,200 | 5 |
| 2008/09/12 | 46,850 | 47,400 | 46,850 | 47,400 | 11 |
| 2008/09/11 | 45,650 | 47,400 | 45,650 | 47,400 | 10 |
| 2008/09/05 | 47,000 | 47,000 | 46,000 | 46,000 | 2 |
| 2008/09/01 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2008/08/29 | 48,600 | 52,400 | 48,600 | 52,400 | 3 |
| 2008/08/28 | 48,900 | 53,600 | 48,900 | 53,600 | 3 |
| 2008/08/27 | 49,000 | 53,900 | 49,000 | 53,900 | 3 |
| 2008/07/28 | 47,100 | 55,500 | 47,100 | 55,500 | 2 |
| 2008/07/23 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2008/07/15 | 63,600 | 63,600 | 63,600 | 63,600 | 1 |
| 2008/06/27 | 61,000 | 63,500 | 61,000 | 63,500 | 3 |
| 2008/06/25 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2008/06/24 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/06/23 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/06/20 | 57,000 | 59,000 | 57,000 | 59,000 | 2 |
| 2008/06/17 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2008/06/12 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2008/06/05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/05/30 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2008/05/28 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2008/05/27 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2008/05/22 | 49,100 | 49,200 | 49,100 | 49,200 | 5 |
| 2008/05/02 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/04/30 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/04/28 | 49,000 | 49,500 | 49,000 | 49,500 | 8 |
| 2008/04/24 | 45,100 | 45,500 | 45,100 | 45,500 | 4 |
| 2008/04/18 | 49,900 | 50,000 | 49,900 | 50,000 | 8 |
| 2008/04/17 | 46,300 | 46,300 | 46,300 | 46,300 | 6 |
| 2008/04/15 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2008/04/09 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2008/03/14 | 57,100 | 63,000 | 57,100 | 63,000 | 4 |
| 2008/03/11 | 59,900 | 59,900 | 59,900 | 59,900 | 1 |
| 2008/03/03 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2008/02/27 | 59,100 | 59,100 | 59,100 | 59,100 | 1 |
| 2008/02/26 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/02/21 | 69,000 | 69,000 | 69,000 | 69,000 | 5 |
| 2008/02/20 | 69,000 | 69,500 | 69,000 | 69,500 | 2 |
| 2008/02/19 | 64,000 | 69,000 | 64,000 | 69,000 | 3 |
| 2008/02/18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2008/02/14 | 68,300 | 68,300 | 68,300 | 68,300 | 3 |
| 2008/02/08 | 67,300 | 67,300 | 67,300 | 67,300 | 1 |
| 2008/02/05 | 66,800 | 67,100 | 66,800 | 67,100 | 3 |
| 2008/02/01 | 65,500 | 66,500 | 65,500 | 66,500 | 7 |
| 2008/01/31 | 65,500 | 66,000 | 65,500 | 66,000 | 2 |
| 2008/01/30 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/01/29 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2008/01/22 | 66,000 | 66,000 | 61,000 | 61,000 | 4 |
| 2008/01/18 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2008/01/17 | 66,700 | 66,700 | 66,700 | 66,700 | 2 |
| 2008/01/09 | 66,800 | 66,800 | 66,800 | 66,800 | 1 |
| 2008/01/08 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |