4834 キャリアバンク(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-17 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 725 |
| 2001-12-06 | 148,000 | 148,000 | 148,000 | 148,000 | 10 | 740 |
| 2001-12-03 | 133,000 | 149,000 | 133,000 | 149,000 | 7 | 745 |
| 2001-11-15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2001-11-05 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 750 |
| 2001-10-24 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 770 |
| 2001-10-22 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2001-10-19 | 169,000 | 169,000 | 169,000 | 169,000 | 2 | 845 |
| 2001-10-18 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 750 |
| 2001-10-16 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2001-10-15 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2001-10-11 | 170,000 | 170,000 | 170,000 | 170,000 | 10 | 850 |
| 2001-09-12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2001-09-05 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 900 |
| 2001-09-03 | 182,000 | 182,000 | 180,000 | 180,000 | 2 | 900 |
| 2001-08-29 | 185,000 | 185,000 | 185,000 | 185,000 | 12 | 925 |
| 2001-08-28 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 925 |
| 2001-08-24 | 183,000 | 183,000 | 183,000 | 183,000 | 2 | 915 |
| 2001-08-23 | 185,000 | 185,000 | 183,000 | 183,000 | 13 | 915 |
| 2001-08-22 | 185,000 | 185,000 | 182,000 | 182,000 | 14 | 910 |
| 2001-08-16 | 185,000 | 187,000 | 185,000 | 187,000 | 9 | 935 |
| 2001-08-15 | 185,000 | 185,000 | 185,000 | 185,000 | 6 | 925 |
| 2001-08-09 | 181,000 | 185,000 | 181,000 | 185,000 | 3 | 925 |
| 2001-08-08 | 181,000 | 181,000 | 181,000 | 181,000 | 15 | 905 |
| 2001-08-07 | 180,000 | 181,000 | 180,000 | 181,000 | 14 | 905 |
| 2001-08-03 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 900 |
| 2001-07-31 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 840 |
| 2001-07-26 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2001-07-18 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2001-07-17 | 180,000 | 180,000 | 165,000 | 165,000 | 2 | 825 |
| 2001-07-13 | 180,000 | 180,000 | 159,000 | 159,000 | 4 | 795 |
| 2001-07-10 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 900 |
| 2001-07-09 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2001-07-06 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 900 |
| 2001-07-05 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2001-07-04 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 925 |
| 2001-07-02 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 950 |
| 2001-06-28 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 950 |
| 2001-06-27 | 193,000 | 193,000 | 190,000 | 190,000 | 2 | 950 |
| 2001-06-20 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 995 |
| 2001-06-07 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2001-06-06 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2001-05-30 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2001-05-29 | 200,000 | 200,000 | 200,000 | 200,000 | 7 | 1,000 |
| 2001-05-28 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 1,000 |
| 2001-05-24 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2001-05-23 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2001-05-22 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 1,000 |
| 2001-05-18 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2001-05-17 | 214,000 | 214,000 | 210,000 | 210,000 | 12 | 1,050 |
| 2001-05-15 | 200,000 | 218,000 | 200,000 | 218,000 | 18 | 1,090 |
| 2001-05-11 | 200,000 | 210,000 | 200,000 | 205,000 | 4 | 1,025 |
| 2001-05-10 | 209,000 | 209,000 | 200,000 | 200,000 | 8 | 1,000 |
| 2001-05-02 | 215,000 | 217,000 | 210,000 | 210,000 | 7 | 1,050 |
| 2001-05-01 | 220,000 | 220,000 | 220,000 | 220,000 | 10 | 1,100 |
| 2001-04-27 | 200,000 | 210,000 | 200,000 | 210,000 | 27 | 1,050 |
| 2001-04-26 | 190,000 | 200,000 | 190,000 | 199,000 | 8 | 995 |
| 2001-04-25 | 180,000 | 180,000 | 180,000 | 180,000 | 12 | 900 |
| 2001-04-24 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 900 |
| 2001-04-23 | 180,000 | 180,000 | 180,000 | 180,000 | 10 | 900 |
| 2001-04-20 | 181,000 | 181,000 | 180,000 | 180,000 | 13 | 900 |
| 2001-04-19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2001-04-18 | 181,000 | 188,000 | 181,000 | 181,000 | 7 | 905 |
| 2001-04-17 | 181,000 | 190,000 | 180,000 | 181,000 | 5 | 905 |
| 2001-04-16 | 180,000 | 181,000 | 180,000 | 180,000 | 6 | 900 |
| 2001-04-13 | 185,000 | 185,000 | 180,000 | 181,000 | 5 | 905 |
| 2001-04-12 | 186,000 | 186,000 | 185,000 | 185,000 | 3 | 925 |
| 2001-04-11 | 200,000 | 200,000 | 190,000 | 190,000 | 3 | 950 |
| 2001-04-10 | 180,000 | 198,000 | 180,000 | 198,000 | 12 | 990 |
| 2001-04-09 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 900 |
| 2001-04-06 | 196,000 | 200,000 | 184,000 | 199,000 | 8 | 995 |
| 2001-04-05 | 200,000 | 200,000 | 180,000 | 180,000 | 10 | 900 |
| 2001-04-04 | 220,000 | 220,000 | 200,000 | 200,000 | 10 | 1,000 |
| 2001-04-03 | 196,000 | 221,000 | 196,000 | 220,000 | 37 | 1,100 |
| 2001-04-02 | 259,000 | 259,000 | 211,000 | 211,000 | 64 | 1,055 |
| 2001-03-30 | 285,000 | 285,000 | 245,000 | 251,000 | 351 | 1,255 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株
