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 |
|---|---|---|---|---|---|
| 2013/12/30 | 475 | 480 | 467 | 480 | 1,800 |
| 2013/12/27 | 475 | 475 | 475 | 475 | 100 |
| 2013/12/26 | 475 | 475 | 475 | 475 | 100 |
| 2013/12/25 | 459 | 459 | 459 | 459 | 100 |
| 2013/12/24 | 459 | 459 | 459 | 459 | 3,600 |
| 2013/12/20 | 461 | 461 | 461 | 461 | 3,800 |
| 2013/12/19 | 461 | 466 | 458 | 466 | 1,500 |
| 2013/12/18 | 485 | 485 | 485 | 485 | 300 |
| 2013/12/13 | 500 | 500 | 500 | 500 | 100 |
| 2013/12/12 | 492 | 500 | 484 | 484 | 400 |
| 2013/12/11 | 485 | 485 | 485 | 485 | 100 |
| 2013/12/10 | 490 | 490 | 490 | 490 | 100 |
| 2013/12/09 | 490 | 490 | 490 | 490 | 100 |
| 2013/12/06 | 483 | 493 | 483 | 493 | 200 |
| 2013/12/05 | 503 | 503 | 492 | 492 | 700 |
| 2013/12/03 | 499 | 499 | 499 | 499 | 200 |
| 2013/12/02 | 499 | 499 | 499 | 499 | 300 |
| 2013/11/29 | 505 | 505 | 500 | 504 | 1,300 |
| 2013/11/28 | 518 | 518 | 500 | 500 | 700 |
| 2013/11/27 | 510 | 510 | 510 | 510 | 300 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 50,000 | 50,000 | 49,650 | 50,000 | 12 |
| 2013/11/25 | 48,200 | 49,600 | 48,200 | 49,600 | 13 |
| 2013/11/22 | 50,300 | 50,300 | 48,200 | 48,200 | 26 |
| 2013/11/21 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2013/11/20 | 48,700 | 48,700 | 48,700 | 48,700 | 1 |
| 2013/11/18 | 48,700 | 48,700 | 48,700 | 48,700 | 5 |
| 2013/11/15 | 46,550 | 46,600 | 46,550 | 46,600 | 4 |
| 2013/11/14 | 46,400 | 46,800 | 46,300 | 46,300 | 10 |
| 2013/11/13 | 47,000 | 47,000 | 46,300 | 46,300 | 11 |
| 2013/11/12 | 47,300 | 47,300 | 47,200 | 47,200 | 5 |
| 2013/11/11 | 50,000 | 50,000 | 48,000 | 48,000 | 6 |
| 2013/11/07 | 50,000 | 50,000 | 49,950 | 49,950 | 9 |
| 2013/11/06 | 50,000 | 51,000 | 50,000 | 51,000 | 5 |
| 2013/11/05 | 47,900 | 51,000 | 47,900 | 49,500 | 31 |
| 2013/11/01 | 46,700 | 46,700 | 45,900 | 45,900 | 19 |
| 2013/10/31 | 48,000 | 48,000 | 47,000 | 47,000 | 5 |
| 2013/10/29 | 46,650 | 46,700 | 46,650 | 46,700 | 3 |
| 2013/10/28 | 46,300 | 46,800 | 46,300 | 46,600 | 17 |
| 2013/10/25 | 47,500 | 47,500 | 47,000 | 47,000 | 20 |
| 2013/10/24 | 47,800 | 48,500 | 47,500 | 47,500 | 4 |
| 2013/10/23 | 46,400 | 47,100 | 46,400 | 47,100 | 2 |
| 2013/10/22 | 46,000 | 47,800 | 45,150 | 47,800 | 52 |
| 2013/10/21 | 48,650 | 50,500 | 48,650 | 50,500 | 8 |
| 2013/10/18 | 46,400 | 47,950 | 46,400 | 47,950 | 30 |
| 2013/10/16 | 47,900 | 47,900 | 45,000 | 45,000 | 14 |
| 2013/10/11 | 48,400 | 48,500 | 47,950 | 48,000 | 67 |
| 2013/10/10 | 46,450 | 48,400 | 46,450 | 48,400 | 23 |
| 2013/10/09 | 46,450 | 46,450 | 46,450 | 46,450 | 1 |
| 2013/10/08 | 48,000 | 48,000 | 46,400 | 46,400 | 4 |
| 2013/10/07 | 49,400 | 49,950 | 46,000 | 49,000 | 24 |
| 2013/10/04 | 46,500 | 48,000 | 46,500 | 48,000 | 35 |
| 2013/10/03 | 45,000 | 46,600 | 45,000 | 46,600 | 17 |
| 2013/10/02 | 46,550 | 46,550 | 45,550 | 45,550 | 18 |
| 2013/09/30 | 50,100 | 51,800 | 50,100 | 51,000 | 15 |
| 2013/09/27 | 47,000 | 47,700 | 47,000 | 47,700 | 4 |
| 2013/09/26 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
| 2013/09/24 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2013/09/20 | 45,000 | 46,000 | 45,000 | 46,000 | 5 |
| 2013/09/19 | 44,450 | 45,700 | 44,450 | 45,000 | 9 |
| 2013/09/18 | 43,400 | 43,400 | 43,400 | 43,400 | 1 |
| 2013/09/17 | 43,600 | 43,600 | 43,600 | 43,600 | 11 |
| 2013/09/13 | 44,700 | 45,000 | 44,450 | 45,000 | 7 |
| 2013/09/12 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2013/09/11 | 43,300 | 44,950 | 43,300 | 43,900 | 14 |
| 2013/09/10 | 43,650 | 43,650 | 42,000 | 42,550 | 24 |
| 2013/09/09 | 45,000 | 45,000 | 44,000 | 45,000 | 10 |
| 2013/08/30 | 46,400 | 46,700 | 46,400 | 46,700 | 5 |
| 2013/08/29 | 45,050 | 45,050 | 44,100 | 45,000 | 6 |
| 2013/08/28 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2013/08/26 | 47,200 | 47,200 | 47,200 | 47,200 | 1 |
| 2013/08/23 | 45,200 | 46,500 | 45,200 | 46,500 | 49 |
| 2013/08/22 | 43,800 | 44,500 | 43,800 | 44,500 | 4 |
| 2013/08/16 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2013/08/15 | 45,200 | 45,900 | 45,200 | 45,900 | 2 |
| 2013/08/14 | 45,200 | 45,200 | 45,200 | 45,200 | 1 |
| 2013/08/13 | 45,900 | 45,900 | 45,900 | 45,900 | 4 |
| 2013/08/12 | 46,500 | 48,700 | 45,900 | 45,900 | 11 |
| 2013/08/08 | 46,900 | 46,900 | 46,900 | 46,900 | 1 |
| 2013/08/07 | 46,000 | 46,000 | 45,000 | 45,000 | 7 |
| 2013/08/06 | 48,400 | 48,400 | 46,100 | 46,100 | 3 |
| 2013/07/31 | 48,000 | 48,100 | 48,000 | 48,100 | 4 |
| 2013/07/30 | 46,650 | 47,350 | 46,650 | 47,350 | 2 |
| 2013/07/29 | 47,350 | 47,350 | 46,650 | 46,650 | 2 |
| 2013/07/26 | 46,100 | 46,100 | 46,000 | 46,000 | 6 |
| 2013/07/25 | 47,700 | 47,700 | 45,600 | 47,500 | 5 |
| 2013/07/23 | 49,000 | 51,900 | 45,700 | 45,700 | 25 |
| 2013/07/22 | 47,000 | 48,000 | 47,000 | 48,000 | 4 |
| 2013/07/19 | 46,950 | 46,950 | 46,950 | 46,950 | 1 |
| 2013/07/18 | 46,900 | 46,900 | 46,900 | 46,900 | 2 |
| 2013/07/17 | 46,300 | 46,300 | 45,200 | 45,200 | 3 |
| 2013/07/16 | 44,900 | 44,900 | 44,900 | 44,900 | 1 |
| 2013/07/12 | 47,700 | 47,700 | 47,700 | 47,700 | 2 |
| 2013/07/11 | 46,600 | 47,000 | 46,600 | 47,000 | 4 |
| 2013/07/10 | 44,500 | 44,500 | 43,800 | 43,800 | 13 |
| 2013/07/09 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2013/07/08 | 47,100 | 47,100 | 44,100 | 44,100 | 18 |
| 2013/07/05 | 44,600 | 45,800 | 43,300 | 45,000 | 30 |
| 2013/07/04 | 48,800 | 48,800 | 48,800 | 48,800 | 4 |
| 2013/07/03 | 48,800 | 48,800 | 48,800 | 48,800 | 5 |
| 2013/07/02 | 44,600 | 44,600 | 44,600 | 44,600 | 2 |
| 2013/07/01 | 43,900 | 43,900 | 43,900 | 43,900 | 2 |
| 2013/06/28 | 44,600 | 44,600 | 43,200 | 44,600 | 7 |
| 2013/06/26 | 47,900 | 47,900 | 41,100 | 41,100 | 62 |
| 2013/06/25 | 48,100 | 48,100 | 48,100 | 48,100 | 1 |
| 2013/06/21 | 55,500 | 55,500 | 55,500 | 55,500 | 3 |
| 2013/06/20 | 54,500 | 54,500 | 54,500 | 54,500 | 2 |
| 2013/06/19 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
| 2013/06/18 | 46,800 | 49,000 | 46,200 | 49,000 | 3 |
| 2013/06/17 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2013/06/14 | 48,800 | 48,800 | 48,800 | 48,800 | 1 |
| 2013/06/13 | 48,900 | 48,900 | 48,800 | 48,800 | 7 |
| 2013/06/10 | 48,450 | 54,600 | 47,100 | 54,600 | 10 |
| 2013/06/07 | 52,100 | 52,100 | 49,850 | 49,850 | 8 |
| 2013/06/06 | 64,800 | 64,800 | 55,000 | 55,000 | 20 |
| 2013/06/05 | 62,000 | 65,000 | 62,000 | 65,000 | 6 |
| 2013/06/03 | 55,700 | 58,000 | 55,700 | 58,000 | 10 |
| 2013/05/31 | 56,700 | 56,700 | 56,700 | 56,700 | 3 |
| 2013/05/30 | 56,000 | 56,000 | 54,000 | 54,000 | 7 |
| 2013/05/29 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2013/05/28 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2013/05/27 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2013/05/24 | 59,000 | 60,900 | 59,000 | 60,900 | 9 |
| 2013/05/23 | 58,500 | 60,000 | 56,000 | 56,000 | 19 |
| 2013/05/22 | 62,000 | 62,000 | 60,500 | 60,500 | 10 |
| 2013/05/21 | 64,600 | 64,600 | 64,000 | 64,000 | 15 |
| 2013/05/20 | 64,900 | 65,600 | 64,900 | 65,600 | 14 |
| 2013/05/17 | 62,200 | 64,900 | 60,100 | 64,900 | 8 |
| 2013/05/16 | 67,500 | 67,500 | 59,500 | 64,000 | 57 |
| 2013/05/15 | 80,000 | 80,000 | 69,500 | 69,500 | 64 |
| 2013/05/14 | 85,000 | 97,700 | 76,300 | 84,500 | 208 |
| 2013/05/13 | 77,500 | 88,000 | 68,500 | 85,000 | 87 |
| 2013/05/10 | 65,000 | 73,000 | 64,000 | 73,000 | 122 |
| 2013/05/09 | 55,800 | 63,000 | 55,800 | 63,000 | 32 |
| 2013/05/08 | 56,800 | 56,800 | 56,800 | 56,800 | 11 |
| 2013/05/07 | 55,200 | 55,500 | 55,000 | 55,000 | 7 |
| 2013/05/02 | 59,000 | 59,000 | 55,800 | 55,800 | 13 |
| 2013/05/01 | 59,200 | 59,200 | 55,000 | 55,000 | 24 |
| 2013/04/30 | 59,800 | 59,800 | 57,200 | 57,200 | 10 |
| 2013/04/26 | 57,900 | 58,800 | 57,100 | 57,100 | 6 |
| 2013/04/25 | 55,500 | 57,900 | 55,500 | 57,900 | 13 |
| 2013/04/24 | 56,000 | 58,000 | 52,300 | 55,500 | 34 |
| 2013/04/23 | 56,000 | 56,800 | 56,000 | 56,000 | 49 |
| 2013/04/22 | 54,100 | 54,500 | 51,500 | 54,500 | 13 |
| 2013/04/19 | 52,800 | 53,400 | 52,800 | 53,400 | 6 |
| 2013/04/18 | 49,200 | 52,700 | 49,200 | 52,700 | 13 |
| 2013/04/17 | 51,500 | 51,500 | 48,500 | 49,900 | 39 |
| 2013/04/16 | 49,050 | 50,900 | 49,050 | 50,900 | 11 |
| 2013/04/15 | 51,900 | 51,900 | 49,200 | 49,200 | 12 |
| 2013/04/12 | 51,800 | 51,900 | 49,200 | 51,900 | 16 |
| 2013/04/11 | 47,000 | 51,000 | 47,000 | 51,000 | 29 |
| 2013/04/10 | 47,350 | 47,350 | 44,500 | 47,000 | 27 |
| 2013/04/09 | 49,400 | 49,400 | 46,000 | 47,600 | 43 |
| 2013/04/08 | 54,900 | 54,900 | 49,200 | 49,350 | 21 |
| 2013/04/05 | 55,000 | 55,000 | 52,000 | 55,000 | 14 |
| 2013/04/04 | 52,100 | 58,900 | 52,000 | 55,000 | 68 |
| 2013/04/03 | 44,900 | 51,900 | 44,900 | 51,900 | 53 |
| 2013/04/02 | 44,100 | 44,900 | 43,500 | 44,900 | 17 |
| 2013/04/01 | 47,500 | 47,500 | 44,300 | 44,300 | 25 |
| 2013/03/29 | 54,300 | 54,800 | 47,100 | 48,500 | 31 |
| 2013/03/28 | 57,800 | 57,800 | 52,200 | 52,300 | 53 |
| 2013/03/27 | 66,100 | 68,800 | 55,000 | 57,800 | 117 |
| 2013/03/26 | 61,100 | 61,100 | 61,100 | 61,100 | 76 |
| 2013/03/25 | 46,200 | 51,100 | 46,200 | 51,100 | 12 |
| 2013/03/22 | 46,000 | 46,000 | 44,100 | 44,100 | 8 |
| 2013/03/21 | 43,900 | 46,000 | 41,500 | 46,000 | 50 |
| 2013/03/19 | 50,000 | 50,000 | 42,700 | 43,900 | 100 |
| 2013/03/18 | 42,300 | 50,000 | 42,300 | 50,000 | 60 |
| 2013/03/15 | 41,700 | 43,000 | 41,700 | 43,000 | 24 |
| 2013/03/14 | 39,000 | 40,400 | 39,000 | 40,400 | 7 |
| 2013/03/13 | 38,900 | 39,500 | 38,200 | 39,500 | 7 |
| 2013/03/12 | 37,000 | 39,000 | 37,000 | 37,600 | 13 |
| 2013/03/11 | 36,500 | 36,550 | 36,500 | 36,500 | 4 |
| 2013/03/08 | 35,800 | 36,300 | 35,500 | 36,300 | 7 |
| 2013/03/07 | 35,700 | 35,800 | 35,500 | 35,500 | 7 |
| 2013/03/06 | 34,500 | 35,700 | 34,500 | 35,000 | 55 |
| 2013/03/05 | 34,500 | 34,500 | 34,450 | 34,500 | 36 |
| 2013/03/04 | 34,500 | 35,000 | 34,500 | 34,500 | 64 |
| 2013/03/01 | 34,300 | 35,900 | 34,300 | 34,500 | 34 |
| 2013/02/28 | 34,500 | 34,500 | 34,500 | 34,500 | 11 |
| 2013/02/27 | 34,800 | 34,800 | 34,500 | 34,500 | 12 |
| 2013/02/26 | 35,500 | 35,500 | 35,500 | 35,500 | 11 |
| 2013/02/25 | 35,500 | 35,500 | 35,500 | 35,500 | 13 |
| 2013/02/18 | 36,800 | 37,500 | 36,800 | 37,500 | 5 |
| 2013/02/06 | 41,900 | 43,000 | 41,900 | 43,000 | 2 |
| 2013/02/04 | 40,100 | 40,100 | 40,100 | 40,100 | 3 |
| 2013/02/01 | 39,100 | 40,100 | 38,000 | 40,100 | 25 |
| 2013/01/31 | 43,050 | 44,800 | 42,600 | 44,800 | 16 |
| 2013/01/30 | 37,000 | 41,000 | 37,000 | 41,000 | 39 |
| 2013/01/29 | 37,500 | 37,700 | 37,500 | 37,500 | 3 |
| 2013/01/28 | 37,500 | 37,500 | 37,500 | 37,500 | 5 |
| 2013/01/25 | 34,700 | 37,500 | 34,700 | 36,100 | 3 |
| 2013/01/15 | 37,800 | 38,500 | 37,800 | 38,500 | 2 |
| 2013/01/11 | 35,700 | 37,100 | 35,700 | 37,100 | 2 |
| 2013/01/10 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2013/01/09 | 35,100 | 35,100 | 35,100 | 35,100 | 1 |
| 2013/01/08 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
| 2013/01/07 | 33,100 | 33,100 | 33,100 | 33,100 | 1 |
| 2013/01/04 | 33,200 | 33,200 | 33,200 | 33,200 | 1 |