キャリア(6198)の株価時系列情報
キャリア(6198)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,750 | 5,870 | 5,700 | 5,750 | 27,100 |
| 2016/12/29 | 5,920 | 5,920 | 5,750 | 5,860 | 43,200 |
| 2016/12/28 | 5,750 | 6,080 | 5,700 | 6,020 | 73,300 |
| 2016/12/27 | 5,900 | 5,900 | 5,550 | 5,580 | 34,400 |
| 2016/12/26 | 5,680 | 5,860 | 5,550 | 5,850 | 53,100 |
| 2016/12/22 | 5,270 | 5,540 | 5,250 | 5,500 | 69,900 |
| 2016/12/21 | 5,070 | 5,580 | 5,020 | 5,470 | 90,300 |
| 2016/12/20 | 4,810 | 5,000 | 4,810 | 5,000 | 18,500 |
| 2016/12/19 | 4,715 | 4,900 | 4,675 | 4,800 | 15,700 |
| 2016/12/16 | 4,815 | 4,815 | 4,630 | 4,670 | 31,900 |
| 2016/12/15 | 5,060 | 5,070 | 4,725 | 4,850 | 24,200 |
| 2016/12/14 | 5,200 | 5,210 | 4,920 | 4,990 | 18,500 |
| 2016/12/13 | 4,800 | 5,140 | 4,765 | 5,140 | 32,000 |
| 2016/12/12 | 4,800 | 5,080 | 4,715 | 4,870 | 36,500 |
| 2016/12/09 | 4,765 | 4,945 | 4,580 | 4,700 | 49,200 |
| 2016/12/08 | 5,220 | 5,320 | 4,850 | 4,905 | 84,200 |
| 2016/12/07 | 4,835 | 5,380 | 4,760 | 5,320 | 130,100 |
| 2016/12/06 | 4,750 | 4,870 | 4,630 | 4,760 | 37,700 |
| 2016/12/05 | 4,580 | 4,850 | 4,530 | 4,755 | 67,400 |
| 2016/12/02 | 4,360 | 4,555 | 4,350 | 4,450 | 32,000 |
| 2016/12/01 | 4,280 | 4,650 | 4,280 | 4,450 | 81,400 |
| 2016/11/30 | 4,295 | 4,395 | 4,250 | 4,290 | 42,400 |
| 2016/11/29 | 4,120 | 4,310 | 4,120 | 4,245 | 32,100 |
| 2016/11/28 | 3,905 | 4,200 | 3,885 | 4,095 | 20,700 |
| 2016/11/25 | 4,085 | 4,095 | 3,850 | 3,915 | 33,900 |
| 2016/11/24 | 4,090 | 4,230 | 4,040 | 4,125 | 26,800 |
| 2016/11/22 | 4,170 | 4,205 | 4,055 | 4,075 | 19,200 |
| 2016/11/21 | 4,355 | 4,355 | 4,165 | 4,175 | 22,600 |
| 2016/11/18 | 4,270 | 4,395 | 4,185 | 4,335 | 34,500 |
| 2016/11/17 | 4,140 | 4,375 | 4,140 | 4,270 | 59,500 |
| 2016/11/16 | 4,055 | 4,060 | 3,925 | 4,015 | 23,800 |
| 2016/11/15 | 4,005 | 4,155 | 3,865 | 4,010 | 87,400 |
| 2016/11/14 | 3,355 | 3,690 | 3,300 | 3,655 | 25,400 |
| 2016/11/11 | 3,495 | 3,550 | 3,330 | 3,355 | 10,700 |
| 2016/11/10 | 3,510 | 3,590 | 3,325 | 3,465 | 18,800 |
| 2016/11/09 | 3,575 | 3,615 | 2,999 | 3,290 | 36,300 |
| 2016/11/08 | 3,480 | 3,610 | 3,410 | 3,545 | 13,500 |
| 2016/11/07 | 3,400 | 3,590 | 3,385 | 3,480 | 16,700 |
| 2016/11/04 | 3,590 | 3,600 | 3,355 | 3,375 | 15,700 |
| 2016/11/02 | 3,750 | 3,930 | 3,420 | 3,590 | 37,400 |
| 2016/11/01 | 3,845 | 3,915 | 3,750 | 3,860 | 12,100 |
| 2016/10/31 | 3,780 | 3,905 | 3,765 | 3,845 | 11,200 |
| 2016/10/28 | 3,930 | 3,930 | 3,720 | 3,815 | 15,100 |
| 2016/10/27 | 3,865 | 3,975 | 3,815 | 3,930 | 27,000 |
| 2016/10/26 | 3,885 | 3,885 | 3,715 | 3,800 | 34,500 |
| 2016/10/25 | 4,245 | 4,315 | 3,920 | 3,925 | 59,600 |
| 2016/10/24 | 4,430 | 4,460 | 4,290 | 4,315 | 21,500 |
| 2016/10/21 | 4,310 | 4,470 | 4,280 | 4,415 | 44,100 |
| 2016/10/20 | 4,455 | 4,605 | 4,330 | 4,340 | 27,700 |
| 2016/10/19 | 4,340 | 4,535 | 4,305 | 4,490 | 30,200 |
| 2016/10/18 | 4,330 | 4,365 | 4,280 | 4,310 | 20,000 |
| 2016/10/17 | 4,520 | 4,520 | 4,320 | 4,365 | 28,900 |
| 2016/10/14 | 4,650 | 4,650 | 4,450 | 4,560 | 33,100 |
| 2016/10/13 | 4,510 | 4,635 | 4,240 | 4,635 | 64,200 |
| 2016/10/12 | 4,595 | 4,660 | 4,370 | 4,440 | 53,400 |
| 2016/10/11 | 4,690 | 4,965 | 4,450 | 4,630 | 194,400 |
| 2016/10/07 | 4,065 | 4,690 | 4,045 | 4,590 | 226,300 |
| 2016/10/06 | 4,180 | 4,225 | 3,980 | 4,040 | 57,100 |
| 2016/10/05 | 4,380 | 4,490 | 4,100 | 4,145 | 121,900 |
| 2016/10/04 | 3,785 | 4,400 | 3,775 | 4,365 | 224,800 |
| 2016/10/03 | 3,730 | 3,750 | 3,580 | 3,750 | 21,500 |
| 2016/09/30 | 3,785 | 3,875 | 3,670 | 3,700 | 24,800 |
| 2016/09/29 | 3,830 | 3,830 | 3,710 | 3,785 | 21,600 |
| 2016/09/28 | 3,630 | 3,840 | 3,625 | 3,825 | 31,900 |
| 2016/09/27 | 3,650 | 3,745 | 3,635 | 3,705 | 21,500 |
| 2016/09/26 | 3,780 | 3,780 | 3,600 | 3,725 | 26,000 |
| 2016/09/23 | 3,830 | 3,880 | 3,705 | 3,730 | 31,700 |
| 2016/09/21 | 3,545 | 3,825 | 3,520 | 3,730 | 60,400 |
| 2016/09/20 | 3,550 | 3,625 | 3,490 | 3,545 | 16,200 |
| 2016/09/16 | 3,295 | 3,545 | 3,290 | 3,480 | 16,400 |
| 2016/09/15 | 3,360 | 3,365 | 3,240 | 3,275 | 16,400 |
| 2016/09/14 | 3,380 | 3,465 | 3,325 | 3,430 | 12,100 |
| 2016/09/13 | 3,545 | 3,545 | 3,440 | 3,475 | 12,200 |
| 2016/09/12 | 3,600 | 3,690 | 3,315 | 3,490 | 42,500 |
| 2016/09/09 | 3,600 | 3,700 | 3,560 | 3,700 | 21,900 |
| 2016/09/08 | 3,785 | 3,840 | 3,605 | 3,615 | 52,900 |
| 2016/09/07 | 3,500 | 3,760 | 3,490 | 3,735 | 50,500 |
| 2016/09/06 | 3,600 | 3,770 | 3,540 | 3,540 | 50,600 |
| 2016/09/05 | 3,650 | 3,670 | 3,515 | 3,605 | 38,100 |
| 2016/09/02 | 3,375 | 3,620 | 3,245 | 3,595 | 65,900 |
| 2016/09/01 | 3,375 | 3,695 | 3,375 | 3,495 | 102,800 |
| 2016/08/31 | 3,485 | 3,485 | 3,230 | 3,295 | 80,400 |
| 2016/08/30 | 3,890 | 3,890 | 3,485 | 3,650 | 177,400 |
| 2016/08/29 | 3,380 | 3,955 | 3,350 | 3,820 | 594,200 |
| 2016/08/26 | 2,890 | 3,360 | 2,836 | 3,310 | 187,300 |
| 2016/08/25 | 2,699 | 2,893 | 2,633 | 2,870 | 58,900 |
| 2016/08/24 | 2,680 | 2,689 | 2,575 | 2,655 | 26,000 |
| 2016/08/23 | 2,672 | 2,822 | 2,601 | 2,730 | 53,400 |
| 2016/08/22 | 2,950 | 2,979 | 2,622 | 2,636 | 191,700 |
| 2016/08/19 | 2,864 | 2,914 | 2,850 | 2,914 | 55,900 |
| 2016/08/18 | 2,527 | 2,527 | 2,410 | 2,414 | 18,900 |
| 2016/08/17 | 2,673 | 2,673 | 2,569 | 2,577 | 17,200 |
| 2016/08/16 | 2,750 | 2,810 | 2,678 | 2,700 | 15,600 |
| 2016/08/15 | 2,645 | 2,778 | 2,640 | 2,750 | 10,000 |
| 2016/08/12 | 2,561 | 2,700 | 2,561 | 2,700 | 17,900 |
| 2016/08/10 | 2,669 | 2,669 | 2,600 | 2,600 | 13,600 |
| 2016/08/09 | 2,810 | 2,810 | 2,580 | 2,649 | 61,000 |
| 2016/08/08 | 2,810 | 2,887 | 2,755 | 2,817 | 36,000 |
| 2016/08/05 | 3,095 | 3,120 | 2,840 | 2,910 | 36,800 |
| 2016/08/04 | 3,210 | 3,340 | 3,020 | 3,055 | 34,100 |
| 2016/08/03 | 3,435 | 3,465 | 3,205 | 3,205 | 28,900 |
| 2016/08/02 | 3,515 | 3,570 | 3,435 | 3,505 | 12,500 |
| 2016/08/01 | 3,390 | 3,555 | 3,365 | 3,515 | 11,000 |
| 2016/07/29 | 3,555 | 3,555 | 3,300 | 3,475 | 29,100 |
| 2016/07/28 | 3,730 | 3,740 | 3,515 | 3,555 | 30,600 |
| 2016/07/27 | 3,450 | 3,860 | 3,435 | 3,720 | 58,700 |
| 2016/07/26 | 3,415 | 3,575 | 3,350 | 3,425 | 24,700 |
| 2016/07/25 | 3,500 | 3,750 | 3,450 | 3,475 | 20,300 |
| 2016/07/22 | 3,650 | 3,670 | 3,540 | 3,550 | 24,000 |
| 2016/07/21 | 3,845 | 3,865 | 3,565 | 3,580 | 26,000 |
| 2016/07/20 | 3,745 | 3,895 | 3,610 | 3,850 | 48,400 |
| 2016/07/19 | 3,850 | 3,850 | 3,500 | 3,700 | 64,300 |
| 2016/07/15 | 4,145 | 4,185 | 3,805 | 3,870 | 80,400 |
| 2016/07/14 | 4,275 | 4,540 | 4,120 | 4,215 | 139,100 |
| 2016/07/13 | 4,795 | 4,870 | 4,305 | 4,310 | 236,300 |
| 2016/07/12 | 4,420 | 5,050 | 4,325 | 4,810 | 502,500 |
| 2016/07/11 | 4,600 | 4,650 | 4,060 | 4,440 | 220,800 |
| 2016/07/08 | 4,800 | 4,940 | 4,150 | 4,470 | 271,900 |
| 2016/07/07 | 5,700 | 5,730 | 4,650 | 4,770 | 315,600 |
| 2016/07/06 | 5,330 | 5,760 | 5,030 | 5,650 | 561,700 |
| 2016/07/05 | 6,600 | 6,780 | 5,630 | 5,630 | 948,600 |
| 2016/07/04 | 6,050 | 7,140 | 5,800 | 6,630 | 3,086,300 |
| 2016/07/01 | 5,240 | 6,340 | 5,010 | 6,340 | 3,126,400 |
| 2016/06/30 | 5,530 | 5,530 | 4,905 | 5,350 | 1,955,900 |
| 2016/06/29 | 4,700 | 4,830 | 4,635 | 4,830 | 196,100 |
| 2016/06/28 | 3,460 | 4,130 | 3,460 | 4,130 | 587,700 |
| 2016/06/27 | 3,870 | 4,150 | 3,360 | 3,430 | 1,979,700 |