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 |
|---|---|---|---|---|---|
| 2009/12/29 | 32,900 | 32,900 | 32,900 | 32,900 | 1 |
| 2009/12/28 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/12/21 | 29,000 | 29,000 | 29,000 | 29,000 | 9 |
| 2009/12/17 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/12/16 | 33,000 | 33,000 | 33,000 | 33,000 | 11 |
| 2009/09/17 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/09/14 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/09/11 | 30,800 | 35,600 | 30,800 | 35,600 | 3 |
| 2009/09/08 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2009/08/27 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/08/14 | 40,800 | 42,400 | 38,400 | 38,400 | 3 |
| 2009/08/10 | 38,800 | 38,800 | 38,800 | 38,800 | 3 |
| 2009/07/21 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/07/17 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/07/15 | 33,000 | 33,000 | 33,000 | 33,000 | 8 |
| 2009/07/07 | 35,000 | 36,400 | 35,000 | 36,400 | 3 |
| 2009/07/01 | 33,900 | 34,500 | 33,900 | 34,500 | 14 |
| 2009/06/30 | 31,200 | 33,900 | 31,050 | 33,900 | 19 |
| 2009/06/08 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2009/06/05 | 30,800 | 30,800 | 30,800 | 30,800 | 11 |
| 2009/06/04 | 34,800 | 34,800 | 34,800 | 34,800 | 1 |
| 2009/06/03 | 29,700 | 29,700 | 29,700 | 29,700 | 9 |
| 2009/05/18 | 28,800 | 34,500 | 28,800 | 34,500 | 3 |
| 2009/05/14 | 34,500 | 34,500 | 32,500 | 32,500 | 11 |
| 2009/05/13 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2009/05/12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/05/11 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2009/05/08 | 27,900 | 27,900 | 26,500 | 26,500 | 5 |
| 2009/04/27 | 34,500 | 34,500 | 34,500 | 34,500 | 4 |
| 2009/04/07 | 33,000 | 33,000 | 33,000 | 33,000 | 7 |
| 2009/03/30 | 34,000 | 35,000 | 34,000 | 35,000 | 2 |
| 2009/03/26 | 34,600 | 34,600 | 34,600 | 34,600 | 4 |
| 2009/03/18 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2009/03/11 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2009/03/02 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/02/27 | 32,000 | 33,200 | 32,000 | 33,200 | 7 |
| 2009/02/26 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/02/25 | 39,950 | 39,950 | 39,950 | 39,950 | 1 |
| 2009/01/30 | 47,000 | 52,000 | 47,000 | 52,000 | 4 |
| 2009/01/13 | 51,000 | 53,000 | 51,000 | 53,000 | 2 |
| 2009/01/09 | 48,700 | 51,000 | 48,700 | 51,000 | 6 |
| 2009/01/07 | 47,100 | 47,100 | 47,100 | 47,100 | 3 |
| 2009/01/06 | 44,400 | 47,600 | 44,400 | 47,600 | 4 |