4834 キャリアバンク(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 66,300 | 66,300 | 66,300 | 66,300 | 1 | 663 |
| 2007-12-25 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2007-12-21 | 57,000 | 57,500 | 57,000 | 57,500 | 5 | 575 |
| 2007-12-20 | 58,000 | 58,000 | 57,500 | 57,500 | 2 | 575 |
| 2007-12-19 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 565 |
| 2007-12-18 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2007-12-14 | 54,800 | 54,800 | 54,800 | 54,800 | 12 | 548 |
| 2007-12-13 | 54,900 | 54,900 | 54,900 | 54,900 | 40 | 549 |
| 2007-12-03 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2007-11-30 | 55,000 | 55,000 | 54,000 | 55,000 | 4 | 550 |
| 2007-11-29 | 53,500 | 55,000 | 53,500 | 55,000 | 2 | 550 |
| 2007-11-28 | 52,000 | 53,500 | 52,000 | 53,500 | 2 | 535 |
| 2007-11-26 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2007-11-22 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2007-11-16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2007-11-14 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2007-11-09 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2007-11-07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2007-11-06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2007-10-29 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2007-10-26 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2007-10-10 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2007-10-05 | 65,000 | 66,000 | 65,000 | 66,000 | 4 | 660 |
| 2007-09-25 | 62,500 | 67,000 | 62,500 | 67,000 | 6 | 670 |
| 2007-09-21 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2007-09-20 | 67,000 | 70,000 | 67,000 | 70,000 | 8 | 700 |
| 2007-09-19 | 65,800 | 67,000 | 65,800 | 67,000 | 4 | 670 |
| 2007-09-14 | 65,500 | 66,100 | 65,500 | 65,800 | 7 | 658 |
| 2007-09-13 | 64,600 | 65,600 | 64,600 | 65,600 | 7 | 656 |
| 2007-09-12 | 64,900 | 65,600 | 64,900 | 65,600 | 6 | 656 |
| 2007-09-11 | 65,200 | 65,200 | 65,200 | 65,200 | 2 | 652 |
| 2007-09-10 | 65,200 | 65,200 | 65,200 | 65,200 | 3 | 652 |
| 2007-09-07 | 65,000 | 65,200 | 65,000 | 65,200 | 8 | 652 |
| 2007-09-04 | 65,500 | 65,500 | 65,000 | 65,000 | 8 | 650 |
| 2007-09-03 | 64,500 | 64,500 | 64,500 | 64,500 | 5 | 645 |
| 2007-08-31 | 61,500 | 63,500 | 61,500 | 63,500 | 3 | 635 |
| 2007-08-30 | 61,000 | 62,500 | 61,000 | 62,500 | 8 | 625 |
| 2007-08-29 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2007-08-28 | 63,000 | 63,000 | 62,000 | 62,000 | 2 | 620 |
| 2007-08-27 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2007-08-23 | 61,000 | 61,000 | 60,000 | 60,000 | 8 | 600 |
| 2007-08-22 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2007-08-20 | 56,000 | 56,000 | 51,000 | 51,000 | 16 | 510 |
| 2007-08-16 | 52,100 | 56,500 | 52,000 | 56,500 | 16 | 565 |
| 2007-08-14 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2007-08-13 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2007-08-10 | 54,000 | 54,000 | 54,000 | 54,000 | 21 | 540 |
| 2007-08-09 | 59,000 | 59,000 | 59,000 | 59,000 | 17 | 590 |
| 2007-07-23 | 65,000 | 65,000 | 63,000 | 65,000 | 11 | 650 |
| 2007-07-20 | 74,700 | 74,700 | 70,600 | 70,600 | 5 | 706 |
| 2007-07-19 | 74,800 | 74,800 | 74,800 | 74,800 | 1 | 748 |
| 2007-07-17 | 71,000 | 75,000 | 71,000 | 75,000 | 3 | 750 |
| 2007-07-10 | 70,000 | 70,000 | 70,000 | 70,000 | 12 | 700 |
| 2007-07-06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2007-07-05 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2007-07-04 | 60,000 | 65,000 | 60,000 | 65,000 | 16 | 650 |
| 2007-07-03 | 60,300 | 60,300 | 60,300 | 60,300 | 1 | 603 |
| 2007-06-29 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 585 |
| 2007-06-25 | 55,500 | 55,500 | 55,500 | 55,500 | 9 | 555 |
| 2007-06-21 | 55,100 | 55,100 | 55,100 | 55,100 | 1 | 551 |
| 2007-06-18 | 57,500 | 57,500 | 57,400 | 57,400 | 13 | 574 |
| 2007-06-15 | 59,000 | 59,000 | 57,500 | 57,500 | 2 | 575 |
| 2007-06-14 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2007-06-13 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2007-06-12 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2007-06-11 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 625 |
| 2007-06-04 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 650 |
| 2007-05-31 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 650 |
| 2007-05-30 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2007-05-28 | 65,500 | 65,500 | 65,500 | 65,500 | 2 | 655 |
| 2007-05-25 | 67,000 | 70,500 | 67,000 | 70,000 | 10 | 700 |
| 2007-05-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2007-05-23 | 70,500 | 72,500 | 70,000 | 70,000 | 7 | 700 |
| 2007-05-22 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 700 |
| 2007-05-18 | 66,500 | 69,000 | 66,000 | 69,000 | 9 | 690 |
| 2007-05-17 | 65,000 | 66,500 | 65,000 | 66,500 | 3 | 665 |
| 2007-05-16 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2007-05-15 | 67,600 | 67,600 | 67,600 | 67,600 | 5 | 676 |
| 2007-05-14 | 62,600 | 62,600 | 62,600 | 62,600 | 3 | 626 |
| 2007-05-11 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2007-05-09 | 68,000 | 70,000 | 68,000 | 70,000 | 7 | 700 |
| 2007-05-08 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2007-05-02 | 64,000 | 65,000 | 64,000 | 65,000 | 2 | 650 |
| 2007-05-01 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2007-04-26 | 62,500 | 62,500 | 62,500 | 62,500 | 6 | 625 |
| 2007-04-25 | 62,300 | 63,500 | 62,300 | 63,500 | 3 | 635 |
| 2007-04-20 | 62,100 | 62,200 | 62,100 | 62,200 | 6 | 622 |
| 2007-04-19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2007-04-18 | 62,000 | 62,500 | 62,000 | 62,100 | 13 | 621 |
| 2007-04-17 | 61,500 | 62,500 | 61,500 | 62,500 | 4 | 625 |
| 2007-04-16 | 62,500 | 62,500 | 62,500 | 62,500 | 14 | 625 |
| 2007-04-11 | 72,000 | 72,500 | 72,000 | 72,500 | 8 | 725 |
| 2007-04-10 | 72,500 | 72,500 | 72,500 | 72,500 | 1 | 725 |
| 2007-04-09 | 76,800 | 76,800 | 76,800 | 76,800 | 2 | 768 |
| 2007-04-06 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 770 |
| 2007-04-05 | 75,000 | 76,800 | 74,000 | 76,800 | 24 | 768 |
| 2007-04-03 | 72,100 | 72,100 | 72,100 | 72,100 | 2 | 721 |
| 2007-04-02 | 76,800 | 76,800 | 76,800 | 76,800 | 1 | 768 |
| 2007-03-29 | 75,000 | 75,000 | 74,000 | 74,000 | 5 | 740 |
| 2007-03-16 | 76,000 | 76,000 | 76,000 | 76,000 | 44 | 760 |
| 2007-03-15 | 76,500 | 76,500 | 76,000 | 76,000 | 5 | 760 |
| 2007-03-08 | 76,000 | 76,000 | 76,000 | 76,000 | 4 | 760 |
| 2007-03-05 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 750 |
| 2007-03-02 | 76,000 | 76,000 | 76,000 | 76,000 | 3 | 760 |
| 2007-03-01 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 770 |
| 2007-02-27 | 75,800 | 75,800 | 75,800 | 75,800 | 4 | 758 |
| 2007-02-26 | 77,700 | 77,700 | 77,700 | 77,700 | 2 | 777 |
| 2007-02-14 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-02-13 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-02-07 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 800 |
| 2007-02-06 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 790 |
| 2007-02-01 | 77,100 | 77,100 | 77,100 | 77,100 | 1 | 771 |
| 2007-01-31 | 77,200 | 77,200 | 77,200 | 77,200 | 1 | 772 |
| 2007-01-30 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 770 |
| 2007-01-26 | 87,000 | 87,000 | 78,000 | 78,000 | 10 | 780 |
| 2007-01-25 | 81,200 | 81,200 | 81,200 | 81,200 | 1 | 812 |
| 2007-01-24 | 77,200 | 77,200 | 77,200 | 77,200 | 2 | 772 |
| 2007-01-23 | 77,100 | 77,100 | 77,100 | 77,100 | 2 | 771 |
| 2007-01-22 | 77,200 | 77,200 | 77,200 | 77,200 | 1 | 772 |
| 2007-01-19 | 80,000 | 81,000 | 77,000 | 77,000 | 6 | 770 |
| 2007-01-18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2007-01-17 | 80,900 | 82,000 | 80,900 | 82,000 | 7 | 820 |
| 2007-01-16 | 80,000 | 82,000 | 80,000 | 82,000 | 6 | 820 |
| 2007-01-15 | 72,700 | 72,700 | 72,700 | 72,700 | 1 | 727 |
| 2007-01-12 | 73,000 | 73,000 | 73,000 | 73,000 | 22 | 730 |
| 2007-01-10 | 73,100 | 73,100 | 73,100 | 73,100 | 1 | 731 |
| 2007-01-09 | 72,400 | 72,400 | 72,400 | 72,400 | 2 | 724 |
| 2007-01-05 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 720 |
| 2007-01-04 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 710 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株
