4834 キャリアバンク(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 349,000 | 349,000 | 340,000 | 340,000 | 4 | 1,700 |
| 2005-12-29 | 350,000 | 350,000 | 332,000 | 332,000 | 10 | 1,660 |
| 2005-12-28 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 1,750 |
| 2005-12-27 | 344,000 | 350,000 | 344,000 | 350,000 | 12 | 1,750 |
| 2005-12-26 | 345,000 | 345,000 | 345,000 | 345,000 | 4 | 1,725 |
| 2005-12-22 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 1,725 |
| 2005-12-21 | 350,000 | 350,000 | 344,000 | 344,000 | 16 | 1,720 |
| 2005-12-20 | 333,000 | 345,000 | 333,000 | 345,000 | 6 | 1,725 |
| 2005-12-19 | 329,000 | 329,000 | 329,000 | 329,000 | 1 | 1,645 |
| 2005-12-16 | 317,000 | 320,000 | 316,000 | 320,000 | 7 | 1,600 |
| 2005-12-15 | 316,000 | 316,000 | 316,000 | 316,000 | 2 | 1,580 |
| 2005-12-14 | 316,000 | 316,000 | 315,000 | 315,000 | 2 | 1,575 |
| 2005-12-13 | 316,000 | 316,000 | 315,000 | 315,000 | 2 | 1,575 |
| 2005-12-12 | 316,000 | 316,000 | 311,000 | 311,000 | 3 | 1,555 |
| 2005-12-09 | 316,000 | 316,000 | 316,000 | 316,000 | 1 | 1,580 |
| 2005-12-08 | 315,000 | 330,000 | 315,000 | 316,000 | 14 | 1,580 |
| 2005-12-07 | 310,000 | 314,000 | 310,000 | 314,000 | 2 | 1,570 |
| 2005-12-06 | 310,000 | 310,000 | 310,000 | 310,000 | 5 | 1,550 |
| 2005-12-01 | 309,000 | 310,000 | 301,000 | 301,000 | 3 | 1,505 |
| 2005-11-30 | 310,000 | 310,000 | 310,000 | 310,000 | 6 | 1,550 |
| 2005-11-28 | 305,000 | 305,000 | 305,000 | 305,000 | 4 | 1,525 |
| 2005-11-25 | 305,000 | 305,000 | 300,000 | 300,000 | 8 | 1,500 |
| 2005-11-24 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 1,550 |
| 2005-11-21 | 310,000 | 315,000 | 310,000 | 315,000 | 2 | 1,575 |
| 2005-11-18 | 306,000 | 310,000 | 306,000 | 306,000 | 5 | 1,530 |
| 2005-11-15 | 297,000 | 304,000 | 297,000 | 304,000 | 13 | 1,520 |
| 2005-11-14 | 310,000 | 310,000 | 307,000 | 307,000 | 10 | 1,535 |
| 2005-11-11 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 1,550 |
| 2005-11-10 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 1,600 |
| 2005-11-09 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 1,600 |
| 2005-11-08 | 325,000 | 325,000 | 320,000 | 320,000 | 2 | 1,600 |
| 2005-11-07 | 334,000 | 334,000 | 304,000 | 320,000 | 15 | 1,600 |
| 2005-11-04 | 339,000 | 339,000 | 329,000 | 329,000 | 7 | 1,645 |
| 2005-11-02 | 351,000 | 351,000 | 351,000 | 351,000 | 5 | 1,755 |
| 2005-11-01 | 321,000 | 321,000 | 321,000 | 321,000 | 8 | 1,605 |
| 2005-10-31 | 315,000 | 315,000 | 312,000 | 312,000 | 2 | 1,560 |
| 2005-10-28 | 301,000 | 301,000 | 300,000 | 300,000 | 8 | 1,500 |
| 2005-10-27 | 309,000 | 309,000 | 301,000 | 301,000 | 5 | 1,505 |
| 2005-10-26 | 309,000 | 309,000 | 309,000 | 309,000 | 1 | 1,545 |
| 2005-10-25 | 309,000 | 309,000 | 309,000 | 309,000 | 1 | 1,545 |
| 2005-10-21 | 309,000 | 309,000 | 309,000 | 309,000 | 1 | 1,545 |
| 2005-10-20 | 309,000 | 309,000 | 309,000 | 309,000 | 1 | 1,545 |
| 2005-10-17 | 311,000 | 320,000 | 309,000 | 309,000 | 7 | 1,545 |
| 2005-10-14 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 1,600 |
| 2005-10-12 | 339,000 | 340,000 | 330,000 | 330,000 | 5 | 1,650 |
| 2005-09-30 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 1,700 |
| 2005-09-29 | 345,000 | 345,000 | 345,000 | 345,000 | 1 | 1,725 |
| 2005-09-27 | 350,000 | 350,000 | 344,000 | 345,000 | 4 | 1,725 |
| 2005-09-26 | 350,000 | 350,000 | 335,000 | 335,000 | 2 | 1,675 |
| 2005-09-22 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 1,750 |
| 2005-09-21 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 1,800 |
| 2005-09-20 | 340,000 | 358,000 | 340,000 | 350,000 | 10 | 1,750 |
| 2005-09-16 | 337,000 | 337,000 | 337,000 | 337,000 | 5 | 1,685 |
| 2005-09-15 | 336,000 | 336,000 | 336,000 | 336,000 | 1 | 1,680 |
| 2005-09-13 | 335,000 | 335,000 | 335,000 | 335,000 | 1 | 1,675 |
| 2005-09-12 | 340,000 | 341,000 | 340,000 | 340,000 | 5 | 1,700 |
| 2005-09-09 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 1,750 |
| 2005-09-08 | 345,000 | 350,000 | 345,000 | 350,000 | 3 | 1,750 |
| 2005-09-07 | 355,000 | 355,000 | 348,000 | 351,000 | 5 | 1,755 |
| 2005-09-06 | 355,000 | 360,000 | 355,000 | 355,000 | 4 | 1,775 |
| 2005-09-05 | 361,000 | 361,000 | 355,000 | 360,000 | 17 | 1,800 |
| 2005-09-02 | 360,000 | 361,000 | 355,000 | 361,000 | 11 | 1,805 |
| 2005-09-01 | 361,000 | 362,000 | 355,000 | 360,000 | 8 | 1,800 |
| 2005-08-31 | 360,000 | 361,000 | 355,000 | 361,000 | 14 | 1,805 |
| 2005-08-30 | 351,000 | 360,000 | 350,000 | 360,000 | 11 | 1,800 |
| 2005-08-29 | 348,000 | 351,000 | 348,000 | 351,000 | 7 | 1,755 |
| 2005-08-26 | 339,000 | 350,000 | 330,000 | 348,000 | 23 | 1,740 |
| 2005-08-25 | 338,000 | 340,000 | 322,000 | 340,000 | 64 | 1,700 |
| 2005-08-24 | 337,000 | 337,000 | 337,000 | 337,000 | 1 | 1,685 |
| 2005-08-23 | 398,000 | 398,000 | 350,000 | 350,000 | 6 | 1,750 |
| 2005-08-19 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 1,850 |
| 2005-08-18 | 385,000 | 385,000 | 370,000 | 370,000 | 4 | 1,850 |
| 2005-08-15 | 385,000 | 385,000 | 385,000 | 385,000 | 4 | 1,925 |
| 2005-08-12 | 390,000 | 390,000 | 390,000 | 390,000 | 3 | 1,950 |
| 2005-08-11 | 370,000 | 397,000 | 370,000 | 397,000 | 15 | 1,985 |
| 2005-08-10 | 355,000 | 398,000 | 355,000 | 398,000 | 13 | 1,990 |
| 2005-08-09 | 330,000 | 350,000 | 330,000 | 350,000 | 30 | 1,750 |
| 2005-08-03 | 330,000 | 330,000 | 325,000 | 325,000 | 3 | 1,625 |
| 2005-08-01 | 346,000 | 346,000 | 340,000 | 340,000 | 6 | 1,700 |
| 2005-07-29 | 335,000 | 335,000 | 331,000 | 331,000 | 6 | 1,655 |
| 2005-07-27 | 349,000 | 349,000 | 300,000 | 335,000 | 22 | 1,675 |
| 2005-07-25 | 349,000 | 349,000 | 349,000 | 349,000 | 1 | 1,745 |
| 2005-07-22 | 350,000 | 350,000 | 346,000 | 350,000 | 9 | 1,750 |
| 2005-07-21 | 355,000 | 355,000 | 355,000 | 355,000 | 1 | 1,775 |
| 2005-07-20 | 369,000 | 369,000 | 349,000 | 350,000 | 15 | 1,750 |
| 2005-07-19 | 370,000 | 370,000 | 355,000 | 365,000 | 8 | 1,825 |
| 2005-07-15 | 381,000 | 381,000 | 355,000 | 360,000 | 37 | 1,800 |
| 2005-07-14 | 399,000 | 399,000 | 385,000 | 385,000 | 7 | 1,925 |
| 2005-07-13 | 385,000 | 400,000 | 385,000 | 400,000 | 7 | 2,000 |
| 2005-07-12 | 371,000 | 380,000 | 370,000 | 380,000 | 12 | 1,900 |
| 2005-07-11 | 400,000 | 400,000 | 370,000 | 370,000 | 13 | 1,850 |
| 2005-07-08 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 1,800 |
| 2005-07-05 | 375,000 | 375,000 | 365,000 | 365,000 | 2 | 1,825 |
| 2005-07-04 | 365,000 | 365,000 | 365,000 | 365,000 | 1 | 1,825 |
| 2005-07-01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 1,900 |
| 2005-06-30 | 375,000 | 375,000 | 365,000 | 365,000 | 2 | 1,825 |
| 2005-06-29 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 1,900 |
| 2005-06-28 | 395,000 | 395,000 | 395,000 | 395,000 | 1 | 1,975 |
| 2005-06-24 | 409,000 | 409,000 | 409,000 | 409,000 | 1 | 2,045 |
| 2005-06-22 | 415,000 | 420,000 | 410,000 | 414,000 | 6 | 2,070 |
| 2005-06-21 | 388,000 | 420,000 | 388,000 | 415,000 | 30 | 2,075 |
| 2005-06-20 | 363,000 | 413,000 | 363,000 | 413,000 | 50 | 2,065 |
| 2005-06-16 | 350,000 | 365,000 | 350,000 | 360,000 | 3 | 1,800 |
| 2005-06-15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 1,650 |
| 2005-06-13 | 320,000 | 320,000 | 320,000 | 320,000 | 3 | 1,600 |
| 2005-06-09 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 1,505 |
| 2005-06-08 | 320,000 | 320,000 | 300,000 | 300,000 | 10 | 1,500 |
| 2005-06-07 | 335,000 | 335,000 | 320,000 | 320,000 | 3 | 1,600 |
| 2005-06-03 | 326,000 | 326,000 | 326,000 | 326,000 | 1 | 1,630 |
| 2005-06-02 | 325,000 | 325,000 | 325,000 | 325,000 | 2 | 1,625 |
| 2005-05-31 | 365,000 | 365,000 | 365,000 | 365,000 | 2 | 1,825 |
| 2005-05-30 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 1,650 |
| 2005-05-27 | 335,000 | 335,000 | 320,000 | 325,000 | 13 | 1,625 |
| 2005-05-26 | 350,000 | 350,000 | 345,000 | 345,000 | 5 | 1,725 |
| 2005-05-25 | 356,000 | 356,000 | 350,000 | 350,000 | 3 | 1,750 |
| 2005-05-24 | 359,000 | 359,000 | 356,000 | 359,000 | 6 | 1,795 |
| 2005-05-23 | 370,000 | 370,000 | 355,000 | 359,000 | 7 | 1,795 |
| 2005-05-20 | 330,000 | 370,000 | 330,000 | 370,000 | 12 | 1,850 |
| 2005-05-18 | 406,000 | 406,000 | 370,000 | 370,000 | 2 | 1,850 |
| 2005-05-17 | 424,000 | 424,000 | 355,000 | 420,000 | 51 | 2,100 |
| 2005-05-13 | 299,000 | 320,000 | 299,000 | 320,000 | 12 | 1,600 |
| 2005-05-12 | 290,000 | 299,000 | 290,000 | 299,000 | 4 | 1,495 |
| 2005-05-11 | 300,000 | 300,000 | 286,000 | 290,000 | 12 | 1,450 |
| 2005-05-10 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 1,500 |
| 2005-05-09 | 320,000 | 320,000 | 300,000 | 300,000 | 10 | 1,500 |
| 2005-05-06 | 352,000 | 352,000 | 318,000 | 318,000 | 21 | 1,590 |
| 2005-05-02 | 354,000 | 360,000 | 339,000 | 350,000 | 48 | 1,750 |
| 2005-04-28 | 335,000 | 335,000 | 311,000 | 329,000 | 18 | 1,645 |
| 2005-04-27 | 297,000 | 310,000 | 297,000 | 310,000 | 7 | 1,550 |
| 2005-04-26 | 282,000 | 297,000 | 282,000 | 295,000 | 3 | 1,475 |
| 2005-04-25 | 297,000 | 299,000 | 295,000 | 295,000 | 4 | 1,475 |
| 2005-04-22 | 280,000 | 294,000 | 276,000 | 290,000 | 10 | 1,450 |
| 2005-04-21 | 274,000 | 274,000 | 270,000 | 270,000 | 3 | 1,350 |
| 2005-04-20 | 285,000 | 297,000 | 270,000 | 270,000 | 23 | 1,350 |
| 2005-04-19 | 260,000 | 265,000 | 259,000 | 265,000 | 9 | 1,325 |
| 2005-04-18 | 243,000 | 257,000 | 243,000 | 257,000 | 14 | 1,285 |
| 2005-04-15 | 249,000 | 249,000 | 245,000 | 245,000 | 18 | 1,225 |
| 2005-04-14 | 230,000 | 245,000 | 230,000 | 245,000 | 8 | 1,225 |
| 2005-04-13 | 242,000 | 242,000 | 242,000 | 242,000 | 1 | 1,210 |
| 2005-04-12 | 242,000 | 242,000 | 242,000 | 242,000 | 6 | 1,210 |
| 2005-04-11 | 240,000 | 242,000 | 240,000 | 242,000 | 2 | 1,210 |
| 2005-04-08 | 228,000 | 244,000 | 228,000 | 240,000 | 11 | 1,200 |
| 2005-04-07 | 226,000 | 249,000 | 226,000 | 245,000 | 43 | 1,225 |
| 2005-04-06 | 222,000 | 226,000 | 222,000 | 226,000 | 6 | 1,130 |
| 2005-04-05 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 1,105 |
| 2005-04-01 | 226,000 | 226,000 | 220,000 | 220,000 | 7 | 1,100 |
| 2005-03-31 | 225,000 | 227,000 | 220,000 | 226,000 | 8 | 1,130 |
| 2005-03-30 | 220,000 | 225,000 | 220,000 | 225,000 | 5 | 1,125 |
| 2005-03-29 | 222,000 | 222,000 | 222,000 | 222,000 | 2 | 1,110 |
| 2005-03-28 | 221,000 | 225,000 | 218,000 | 218,000 | 10 | 1,090 |
| 2005-03-22 | 225,000 | 225,000 | 221,000 | 221,000 | 5 | 1,105 |
| 2005-03-18 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 1,125 |
| 2005-03-17 | 220,000 | 225,000 | 220,000 | 225,000 | 15 | 1,125 |
| 2005-03-15 | 217,000 | 217,000 | 217,000 | 217,000 | 1 | 1,085 |
| 2005-03-14 | 219,000 | 219,000 | 219,000 | 219,000 | 4 | 1,095 |
| 2005-03-11 | 220,000 | 222,000 | 220,000 | 222,000 | 5 | 1,110 |
| 2005-03-10 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2005-03-08 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2005-03-07 | 211,000 | 213,000 | 211,000 | 213,000 | 2 | 1,065 |
| 2005-03-04 | 211,000 | 211,000 | 211,000 | 211,000 | 2 | 1,055 |
| 2005-03-01 | 208,000 | 212,000 | 208,000 | 212,000 | 5 | 1,060 |
| 2005-02-28 | 207,000 | 210,000 | 207,000 | 208,000 | 4 | 1,040 |
| 2005-02-25 | 211,000 | 220,000 | 205,000 | 205,000 | 13 | 1,025 |
| 2005-02-18 | 210,000 | 212,000 | 210,000 | 210,000 | 7 | 1,050 |
| 2005-02-17 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2005-02-16 | 208,000 | 210,000 | 208,000 | 210,000 | 2 | 1,050 |
| 2005-02-14 | 211,000 | 214,000 | 211,000 | 214,000 | 2 | 1,070 |
| 2005-02-10 | 205,000 | 206,000 | 205,000 | 206,000 | 2 | 1,030 |
| 2005-02-09 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 1,025 |
| 2005-02-08 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2005-02-07 | 212,000 | 212,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2005-02-03 | 215,000 | 215,000 | 211,000 | 211,000 | 3 | 1,055 |
| 2005-02-02 | 216,000 | 216,000 | 215,000 | 216,000 | 4 | 1,080 |
| 2005-02-01 | 219,000 | 219,000 | 219,000 | 219,000 | 2 | 1,095 |
| 2005-01-31 | 220,000 | 220,000 | 219,000 | 220,000 | 3 | 1,100 |
| 2005-01-28 | 222,000 | 223,000 | 222,000 | 222,000 | 7 | 1,110 |
| 2005-01-27 | 227,000 | 227,000 | 221,000 | 222,000 | 12 | 1,110 |
| 2005-01-21 | 228,000 | 228,000 | 228,000 | 228,000 | 1 | 1,140 |
| 2005-01-18 | 226,000 | 226,000 | 226,000 | 226,000 | 12 | 1,130 |
| 2005-01-17 | 226,000 | 226,000 | 226,000 | 226,000 | 11 | 1,130 |
| 2005-01-14 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 1,150 |
| 2005-01-13 | 240,000 | 240,000 | 230,000 | 230,000 | 8 | 1,150 |
| 2005-01-12 | 250,000 | 250,000 | 235,000 | 235,000 | 19 | 1,175 |
| 2005-01-11 | 240,000 | 240,000 | 240,000 | 240,000 | 22 | 1,200 |
| 2005-01-07 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2005-01-04 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株