4834 キャリアバンク(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 72,600 | 72,600 | 72,600 | 72,600 | 1 | 726 |
| 2006-12-27 | 75,100 | 75,100 | 72,200 | 72,200 | 20 | 722 |
| 2006-12-25 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2006-12-22 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 800 |
| 2006-12-20 | 81,000 | 81,000 | 80,000 | 80,000 | 14 | 800 |
| 2006-12-19 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 810 |
| 2006-12-18 | 80,100 | 82,000 | 80,100 | 81,000 | 10 | 810 |
| 2006-12-15 | 72,000 | 72,800 | 72,000 | 72,800 | 3 | 728 |
| 2006-12-14 | 71,900 | 72,000 | 71,900 | 72,000 | 4 | 720 |
| 2006-12-13 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 710 |
| 2006-12-12 | 71,000 | 71,000 | 71,000 | 71,000 | 6 | 710 |
| 2006-12-11 | 71,000 | 71,000 | 70,000 | 70,000 | 16 | 700 |
| 2006-12-08 | 71,000 | 71,000 | 71,000 | 71,000 | 20 | 710 |
| 2006-12-07 | 71,000 | 71,000 | 71,000 | 71,000 | 6 | 710 |
| 2006-12-06 | 71,000 | 71,000 | 71,000 | 71,000 | 10 | 710 |
| 2006-12-04 | 71,100 | 71,500 | 70,600 | 71,000 | 7 | 710 |
| 2006-11-29 | 70,100 | 70,100 | 70,100 | 70,100 | 2 | 701 |
| 2006-11-28 | 70,500 | 70,500 | 70,000 | 70,000 | 5 | 700 |
| 2006-11-22 | 72,100 | 72,100 | 72,100 | 72,100 | 6 | 721 |
| 2006-11-21 | 72,100 | 72,100 | 72,100 | 72,100 | 3 | 721 |
| 2006-11-20 | 72,100 | 73,000 | 72,100 | 72,100 | 10 | 721 |
| 2006-11-17 | 73,000 | 73,000 | 71,000 | 71,000 | 2 | 710 |
| 2006-11-15 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 730 |
| 2006-11-14 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 730 |
| 2006-11-13 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 750 |
| 2006-11-08 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 780 |
| 2006-11-07 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 800 |
| 2006-11-06 | 80,100 | 80,100 | 80,100 | 80,100 | 1 | 801 |
| 2006-11-02 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 800 |
| 2006-11-01 | 82,000 | 82,000 | 78,000 | 78,000 | 5 | 780 |
| 2006-10-31 | 80,000 | 81,000 | 80,000 | 81,000 | 2 | 810 |
| 2006-10-30 | 75,400 | 75,400 | 70,900 | 72,000 | 7 | 720 |
| 2006-10-24 | 75,300 | 75,300 | 75,300 | 75,300 | 2 | 753 |
| 2006-10-20 | 78,300 | 78,300 | 78,300 | 78,300 | 3 | 783 |
| 2006-10-19 | 75,500 | 78,500 | 75,100 | 78,500 | 20 | 785 |
| 2006-10-18 | 77,000 | 77,000 | 73,500 | 73,500 | 13 | 735 |
| 2006-10-17 | 78,000 | 78,000 | 76,000 | 77,000 | 23 | 770 |
| 2006-10-16 | 83,500 | 83,500 | 76,500 | 77,900 | 55 | 779 |
| 2006-10-13 | 86,800 | 87,000 | 86,500 | 86,500 | 37 | 865 |
| 2006-10-11 | 86,900 | 86,900 | 86,900 | 86,900 | 3 | 869 |
| 2006-10-10 | 86,000 | 86,500 | 86,000 | 86,500 | 3 | 865 |
| 2006-10-06 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 910 |
| 2006-10-03 | 91,000 | 91,000 | 91,000 | 91,000 | 4 | 910 |
| 2006-09-21 | 91,000 | 91,000 | 90,000 | 91,000 | 6 | 910 |
| 2006-09-20 | 94,000 | 94,000 | 92,000 | 92,000 | 7 | 920 |
| 2006-09-19 | 100,000 | 100,000 | 91,000 | 92,000 | 19 | 920 |
| 2006-09-15 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 1,000 |
| 2006-09-14 | 103,000 | 103,000 | 101,000 | 102,000 | 5 | 1,020 |
| 2006-09-12 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 1,060 |
| 2006-09-11 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2006-09-08 | 104,000 | 104,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2006-09-06 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 1,070 |
| 2006-09-05 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 1,040 |
| 2006-09-04 | 106,000 | 106,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2006-09-01 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 1,100 |
| 2006-08-31 | 111,000 | 111,000 | 111,000 | 111,000 | 3 | 1,110 |
| 2006-08-30 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 1,120 |
| 2006-08-25 | 119,000 | 119,000 | 117,000 | 119,000 | 4 | 1,190 |
| 2006-08-24 | 118,000 | 120,000 | 118,000 | 119,000 | 4 | 1,190 |
| 2006-08-23 | 117,000 | 118,000 | 117,000 | 118,000 | 3 | 1,180 |
| 2006-08-22 | 113,000 | 117,000 | 110,000 | 117,000 | 3 | 1,170 |
| 2006-08-21 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2006-08-18 | 117,000 | 117,000 | 110,000 | 111,000 | 12 | 1,110 |
| 2006-08-17 | 104,000 | 117,000 | 104,000 | 117,000 | 20 | 1,170 |
| 2006-08-16 | 100,000 | 101,000 | 100,000 | 101,000 | 4 | 1,010 |
| 2006-08-15 | 98,000 | 98,000 | 97,000 | 97,000 | 8 | 970 |
| 2006-08-11 | 100,000 | 100,000 | 99,000 | 99,000 | 12 | 990 |
| 2006-08-10 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2006-08-09 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2006-08-07 | 103,000 | 105,000 | 100,000 | 105,000 | 20 | 1,050 |
| 2006-08-04 | 103,000 | 105,000 | 102,000 | 105,000 | 12 | 1,050 |
| 2006-08-03 | 103,000 | 103,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2006-08-02 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2006-08-01 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 1,050 |
| 2006-07-28 | 100,000 | 100,000 | 100,000 | 100,000 | 12 | 1,000 |
| 2006-07-25 | 119,000 | 119,000 | 115,000 | 119,000 | 23 | 1,190 |
| 2006-07-24 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2006-07-21 | 104,000 | 104,000 | 104,000 | 104,000 | 3 | 1,040 |
| 2006-07-20 | 103,000 | 103,000 | 103,000 | 103,000 | 86 | 1,030 |
| 2006-07-19 | 117,000 | 117,000 | 100,000 | 100,000 | 10 | 1,000 |
| 2006-07-18 | 120,000 | 122,000 | 120,000 | 120,000 | 26 | 1,200 |
| 2006-07-14 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 1,350 |
| 2006-07-12 | 142,000 | 142,000 | 140,000 | 140,000 | 7 | 1,400 |
| 2006-07-10 | 142,000 | 142,000 | 140,000 | 140,000 | 5 | 1,400 |
| 2006-07-05 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 1,440 |
| 2006-07-03 | 146,000 | 146,000 | 146,000 | 146,000 | 4 | 1,460 |
| 2006-06-23 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2006-06-22 | 150,000 | 150,000 | 146,000 | 146,000 | 2 | 1,460 |
| 2006-06-20 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 1,420 |
| 2006-06-14 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2006-06-08 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2006-06-07 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 1,500 |
| 2006-06-06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 1,500 |
| 2006-06-02 | 150,000 | 150,000 | 150,000 | 150,000 | 6 | 1,500 |
| 2006-06-01 | 150,000 | 150,000 | 150,000 | 150,000 | 9 | 1,500 |
| 2006-05-31 | 150,000 | 150,000 | 145,000 | 150,000 | 4 | 1,500 |
| 2006-05-26 | 150,000 | 150,000 | 150,000 | 150,000 | 12 | 1,500 |
| 2006-05-25 | 335,000 | 335,000 | 330,000 | 330,000 | 3 | 1,650 |
| 2006-05-24 | 330,000 | 330,000 | 327,000 | 327,000 | 3 | 1,635 |
| 2006-05-23 | 318,000 | 343,000 | 318,000 | 340,000 | 5 | 1,700 |
| 2006-05-19 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 1,600 |
| 2006-05-12 | 349,000 | 349,000 | 349,000 | 349,000 | 1 | 1,745 |
| 2006-05-11 | 350,000 | 355,000 | 349,000 | 349,000 | 3 | 1,745 |
| 2006-05-09 | 365,000 | 365,000 | 365,000 | 365,000 | 1 | 1,825 |
| 2006-05-08 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 1,850 |
| 2006-05-02 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 1,750 |
| 2006-05-01 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 1,750 |
| 2006-04-28 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 1,750 |
| 2006-04-27 | 339,000 | 339,000 | 339,000 | 339,000 | 1 | 1,695 |
| 2006-04-26 | 366,000 | 366,000 | 360,000 | 360,000 | 8 | 1,800 |
| 2006-04-25 | 329,000 | 330,000 | 320,000 | 330,000 | 6 | 1,650 |
| 2006-04-24 | 305,000 | 305,000 | 305,000 | 305,000 | 2 | 1,525 |
| 2006-04-20 | 330,000 | 330,000 | 325,000 | 325,000 | 5 | 1,625 |
| 2006-04-19 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 1,650 |
| 2006-04-18 | 332,000 | 332,000 | 330,000 | 332,000 | 5 | 1,660 |
| 2006-04-17 | 317,000 | 317,000 | 317,000 | 317,000 | 1 | 1,585 |
| 2006-04-13 | 355,000 | 355,000 | 355,000 | 355,000 | 1 | 1,775 |
| 2006-04-11 | 350,000 | 355,000 | 347,000 | 347,000 | 9 | 1,735 |
| 2006-04-10 | 355,000 | 355,000 | 355,000 | 355,000 | 2 | 1,775 |
| 2006-04-07 | 357,000 | 357,000 | 351,000 | 351,000 | 5 | 1,755 |
| 2006-04-06 | 380,000 | 380,000 | 350,000 | 360,000 | 13 | 1,800 |
| 2006-04-05 | 375,000 | 375,000 | 356,000 | 360,000 | 9 | 1,800 |
| 2006-04-04 | 370,000 | 370,000 | 370,000 | 370,000 | 3 | 1,850 |
| 2006-04-03 | 360,000 | 370,000 | 360,000 | 370,000 | 6 | 1,850 |
| 2006-03-31 | 366,000 | 380,000 | 366,000 | 380,000 | 5 | 1,900 |
| 2006-03-30 | 347,000 | 350,000 | 347,000 | 350,000 | 3 | 1,750 |
| 2006-03-29 | 342,000 | 347,000 | 341,000 | 347,000 | 3 | 1,735 |
| 2006-03-28 | 347,000 | 347,000 | 347,000 | 347,000 | 1 | 1,735 |
| 2006-03-27 | 340,000 | 345,000 | 340,000 | 341,000 | 3 | 1,705 |
| 2006-03-24 | 344,000 | 349,000 | 344,000 | 345,000 | 7 | 1,725 |
| 2006-03-23 | 345,000 | 345,000 | 345,000 | 345,000 | 7 | 1,725 |
| 2006-03-22 | 345,000 | 345,000 | 345,000 | 345,000 | 2 | 1,725 |
| 2006-03-16 | 345,000 | 346,000 | 345,000 | 345,000 | 6 | 1,725 |
| 2006-03-15 | 342,000 | 342,000 | 342,000 | 342,000 | 3 | 1,710 |
| 2006-03-14 | 334,000 | 334,000 | 334,000 | 334,000 | 1 | 1,670 |
| 2006-03-09 | 348,000 | 348,000 | 330,000 | 330,000 | 4 | 1,650 |
| 2006-03-07 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 1,650 |
| 2006-03-06 | 327,000 | 340,000 | 327,000 | 340,000 | 18 | 1,700 |
| 2006-03-02 | 300,000 | 300,000 | 290,000 | 290,000 | 9 | 1,450 |
| 2006-02-28 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 1,500 |
| 2006-02-27 | 301,000 | 310,000 | 300,000 | 300,000 | 7 | 1,500 |
| 2006-02-21 | 291,000 | 291,000 | 291,000 | 291,000 | 2 | 1,455 |
| 2006-02-20 | 301,000 | 301,000 | 300,000 | 300,000 | 11 | 1,500 |
| 2006-02-17 | 325,000 | 325,000 | 325,000 | 325,000 | 2 | 1,625 |
| 2006-02-16 | 325,000 | 325,000 | 325,000 | 325,000 | 2 | 1,625 |
| 2006-02-14 | 325,000 | 325,000 | 325,000 | 325,000 | 9 | 1,625 |
| 2006-02-13 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 1,635 |
| 2006-02-10 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 1,650 |
| 2006-02-09 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 1,625 |
| 2006-02-06 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 1,600 |
| 2006-02-03 | 333,000 | 333,000 | 330,000 | 330,000 | 8 | 1,650 |
| 2006-02-02 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 1,650 |
| 2006-02-01 | 331,000 | 334,000 | 331,000 | 331,000 | 5 | 1,655 |
| 2006-01-31 | 340,000 | 340,000 | 340,000 | 340,000 | 4 | 1,700 |
| 2006-01-30 | 330,000 | 340,000 | 330,000 | 330,000 | 6 | 1,650 |
| 2006-01-27 | 316,000 | 316,000 | 316,000 | 316,000 | 2 | 1,580 |
| 2006-01-25 | 312,000 | 312,000 | 312,000 | 312,000 | 1 | 1,560 |
| 2006-01-24 | 301,000 | 310,000 | 301,000 | 308,000 | 4 | 1,540 |
| 2006-01-23 | 306,000 | 310,000 | 301,000 | 301,000 | 6 | 1,505 |
| 2006-01-20 | 325,000 | 335,000 | 315,000 | 320,000 | 16 | 1,600 |
| 2006-01-19 | 310,000 | 320,000 | 298,000 | 315,000 | 13 | 1,575 |
| 2006-01-18 | 355,000 | 355,000 | 315,000 | 315,000 | 10 | 1,575 |
| 2006-01-17 | 375,000 | 375,000 | 360,000 | 360,000 | 23 | 1,800 |
| 2006-01-16 | 361,000 | 365,000 | 360,000 | 365,000 | 13 | 1,825 |
| 2006-01-13 | 355,000 | 355,000 | 355,000 | 355,000 | 9 | 1,775 |
| 2006-01-12 | 370,000 | 370,000 | 370,000 | 370,000 | 5 | 1,850 |
| 2006-01-11 | 360,000 | 370,000 | 360,000 | 370,000 | 5 | 1,850 |
| 2006-01-10 | 373,000 | 373,000 | 355,000 | 355,000 | 11 | 1,775 |
| 2006-01-06 | 350,000 | 358,000 | 350,000 | 358,000 | 5 | 1,790 |
| 2006-01-05 | 340,000 | 340,000 | 337,000 | 340,000 | 6 | 1,700 |
| 2006-01-04 | 335,000 | 340,000 | 335,000 | 340,000 | 3 | 1,700 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株