4834 キャリアバンク(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 92,600 | 92,600 | 92,500 | 92,500 | 3 | 462.50 |
| 2003-12-25 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 455 |
| 2003-12-17 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 555 |
| 2003-12-11 | 128,000 | 128,000 | 128,000 | 128,000 | 4 | 640 |
| 2003-12-10 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 640 |
| 2003-12-09 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 600 |
| 2003-12-08 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 600 |
| 2003-12-04 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 565 |
| 2003-12-03 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 565 |
| 2003-11-27 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 555 |
| 2003-11-20 | 111,000 | 113,000 | 111,000 | 113,000 | 2 | 565 |
| 2003-11-17 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 645 |
| 2003-11-13 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 660 |
| 2003-11-04 | 134,000 | 134,000 | 133,000 | 133,000 | 7 | 665 |
| 2003-10-27 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 630 |
| 2003-10-23 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 625 |
| 2003-10-21 | 155,000 | 155,000 | 145,000 | 145,000 | 9 | 725 |
| 2003-10-20 | 145,000 | 154,000 | 145,000 | 154,000 | 4 | 770 |
| 2003-10-17 | 147,000 | 147,000 | 140,000 | 145,000 | 6 | 725 |
| 2003-10-16 | 155,000 | 155,000 | 128,000 | 128,000 | 7 | 640 |
| 2003-10-15 | 138,000 | 150,000 | 138,000 | 150,000 | 7 | 750 |
| 2003-10-14 | 140,000 | 140,000 | 138,000 | 138,000 | 5 | 690 |
| 2003-10-10 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 720 |
| 2003-10-09 | 149,000 | 149,000 | 149,000 | 149,000 | 3 | 745 |
| 2003-10-08 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 750 |
| 2003-10-07 | 125,000 | 140,000 | 125,000 | 140,000 | 6 | 700 |
| 2003-10-06 | 122,000 | 122,000 | 120,000 | 120,000 | 6 | 600 |
| 2003-10-03 | 115,000 | 115,000 | 111,000 | 112,000 | 4 | 560 |
| 2003-10-02 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2003-10-01 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 525 |
| 2003-09-29 | 102,000 | 102,000 | 102,000 | 102,000 | 3 | 510 |
| 2003-09-25 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 455 |
| 2003-09-24 | 85,000 | 85,000 | 85,000 | 85,000 | 7 | 425 |
| 2003-09-22 | 95,100 | 100,000 | 95,100 | 100,000 | 5 | 500 |
| 2003-09-19 | 81,500 | 85,000 | 81,500 | 85,000 | 18 | 425 |
| 2003-09-18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2003-08-27 | 65,000 | 70,000 | 65,000 | 70,000 | 4 | 350 |
| 2003-08-26 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2003-08-20 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 302.50 |
| 2003-08-14 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2003-08-13 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2003-08-08 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2003-08-05 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2003-08-04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2003-07-31 | 61,000 | 61,000 | 60,000 | 60,000 | 4 | 300 |
| 2003-07-30 | 60,000 | 60,000 | 60,000 | 60,000 | 22 | 300 |
| 2003-07-29 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
| 2003-07-16 | 75,100 | 75,200 | 75,100 | 75,100 | 9 | 375.50 |
| 2003-07-11 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2003-06-23 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2003-06-16 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 395 |
| 2003-04-16 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 395 |
| 2003-03-31 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 395 |
| 2003-03-28 | 67,000 | 70,000 | 67,000 | 70,000 | 5 | 350 |
| 2003-02-21 | 67,000 | 70,000 | 67,000 | 70,000 | 2 | 350 |
| 2003-02-12 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2003-01-30 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2003-01-28 | 61,500 | 66,000 | 61,500 | 66,000 | 2 | 330 |
| 2003-01-27 | 61,500 | 61,500 | 61,500 | 61,500 | 2 | 307.50 |
| 2003-01-24 | 61,500 | 61,500 | 61,500 | 61,500 | 2 | 307.50 |
| 2003-01-23 | 61,500 | 61,500 | 61,500 | 61,500 | 4 | 307.50 |
| 2003-01-22 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 305 |
| 2003-01-20 | 58,000 | 58,000 | 57,000 | 57,000 | 11 | 285 |
| 2003-01-07 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 280 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株