4834 キャリアバンク(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-20 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2004-12-15 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2004-12-06 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 950 |
| 2004-11-30 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2004-11-24 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2004-11-11 | 200,000 | 208,000 | 175,000 | 175,000 | 6 | 875 |
| 2004-11-10 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2004-10-25 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2004-10-21 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2004-10-06 | 200,000 | 210,000 | 200,000 | 209,000 | 4 | 1,045 |
| 2004-09-27 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2004-09-22 | 170,000 | 210,000 | 170,000 | 210,000 | 2 | 1,050 |
| 2004-09-21 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2004-09-13 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2004-09-03 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 1,000 |
| 2004-09-01 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2004-08-27 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 1,000 |
| 2004-08-16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2004-08-13 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 950 |
| 2004-08-11 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2004-08-05 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2004-08-02 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2004-07-30 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 980 |
| 2004-07-28 | 196,000 | 196,000 | 196,000 | 196,000 | 24 | 980 |
| 2004-07-27 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 980 |
| 2004-07-26 | 196,000 | 196,000 | 196,000 | 196,000 | 11 | 980 |
| 2004-07-16 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 980 |
| 2004-07-15 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2004-07-05 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-07-02 | 200,000 | 230,000 | 200,000 | 230,000 | 6 | 1,150 |
| 2004-06-29 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-06-23 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2004-06-11 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2004-06-08 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 980 |
| 2004-06-07 | 195,000 | 195,000 | 195,000 | 195,000 | 2 | 975 |
| 2004-05-28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-05-26 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-05-21 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2004-05-13 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2004-05-06 | 242,000 | 242,000 | 242,000 | 242,000 | 2 | 1,210 |
| 2004-04-26 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 1,150 |
| 2004-04-21 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 1,150 |
| 2004-04-20 | 250,000 | 250,000 | 250,000 | 250,000 | 13 | 1,250 |
| 2004-04-19 | 245,000 | 250,000 | 245,000 | 250,000 | 10 | 1,250 |
| 2004-04-16 | 259,000 | 259,000 | 245,000 | 249,000 | 4 | 1,245 |
| 2004-04-14 | 250,000 | 260,000 | 250,000 | 260,000 | 5 | 1,300 |
| 2004-04-13 | 245,000 | 250,000 | 245,000 | 250,000 | 3 | 1,250 |
| 2004-04-12 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 1,215 |
| 2004-04-09 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-04-06 | 255,000 | 255,000 | 238,000 | 238,000 | 3 | 1,190 |
| 2004-04-05 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 1,250 |
| 2004-04-02 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 1,250 |
| 2004-04-01 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 1,350 |
| 2004-03-31 | 250,000 | 250,000 | 240,000 | 250,000 | 6 | 1,250 |
| 2004-03-30 | 230,000 | 240,000 | 230,000 | 240,000 | 4 | 1,200 |
| 2004-03-29 | 237,000 | 237,000 | 230,000 | 230,000 | 2 | 1,150 |
| 2004-03-26 | 217,000 | 217,000 | 217,000 | 217,000 | 2 | 1,085 |
| 2004-03-24 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-03-23 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 1,200 |
| 2004-03-22 | 240,000 | 240,000 | 240,000 | 240,000 | 6 | 1,200 |
| 2004-03-19 | 190,000 | 200,000 | 190,000 | 200,000 | 2 | 1,000 |
| 2004-03-18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2004-03-16 | 210,000 | 250,000 | 185,000 | 185,000 | 11 | 925 |
| 2004-03-12 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 1,050 |
| 2004-03-11 | 210,000 | 210,000 | 210,000 | 210,000 | 3 | 1,050 |
| 2004-03-10 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2004-03-09 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2004-03-08 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2004-03-05 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 1,000 |
| 2004-03-04 | 190,000 | 195,000 | 190,000 | 195,000 | 6 | 975 |
| 2004-03-03 | 180,000 | 185,000 | 180,000 | 185,000 | 3 | 925 |
| 2004-03-01 | 167,000 | 167,000 | 167,000 | 167,000 | 4 | 835 |
| 2004-02-25 | 167,000 | 167,000 | 167,000 | 167,000 | 3 | 835 |
| 2004-02-24 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 825 |
| 2004-02-20 | 164,000 | 164,000 | 164,000 | 164,000 | 2 | 820 |
| 2004-02-17 | 163,000 | 163,000 | 163,000 | 163,000 | 5 | 815 |
| 2004-02-16 | 164,000 | 164,000 | 163,000 | 163,000 | 7 | 815 |
| 2004-02-13 | 164,000 | 164,000 | 163,000 | 163,000 | 6 | 815 |
| 2004-02-10 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 810 |
| 2004-02-06 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2004-02-05 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2004-02-04 | 160,000 | 160,000 | 160,000 | 160,000 | 8 | 800 |
| 2004-01-29 | 160,000 | 161,000 | 160,000 | 161,000 | 7 | 805 |
| 2004-01-28 | 150,000 | 160,000 | 150,000 | 160,000 | 5 | 800 |
| 2004-01-26 | 150,000 | 151,000 | 150,000 | 151,000 | 5 | 755 |
| 2004-01-23 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 750 |
| 2004-01-22 | 151,000 | 151,000 | 151,000 | 151,000 | 1 | 755 |
| 2004-01-21 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 700 |
| 2004-01-16 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 675 |
| 2004-01-15 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2004-01-09 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 690 |
| 2004-01-06 | 93,000 | 93,000 | 93,000 | 93,000 | 5 | 465 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株