4834 キャリアバンク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 44,800 | 44,800 | 44,500 | 44,500 | 2 | 445 |
| 2008-12-15 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2008-12-11 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 510 |
| 2008-12-10 | 52,000 | 52,600 | 52,000 | 52,600 | 4 | 526 |
| 2008-12-04 | 51,000 | 52,600 | 51,000 | 52,600 | 8 | 526 |
| 2008-12-03 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2008-11-25 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2008-11-21 | 52,000 | 53,000 | 52,000 | 53,000 | 6 | 530 |
| 2008-11-20 | 50,000 | 53,000 | 50,000 | 53,000 | 6 | 530 |
| 2008-11-14 | 50,000 | 53,500 | 50,000 | 53,500 | 4 | 535 |
| 2008-10-31 | 51,000 | 53,000 | 51,000 | 53,000 | 4 | 530 |
| 2008-10-30 | 52,000 | 53,000 | 52,000 | 53,000 | 2 | 530 |
| 2008-10-27 | 49,100 | 53,300 | 49,100 | 53,300 | 3 | 533 |
| 2008-10-10 | 54,500 | 54,500 | 54,000 | 54,000 | 4 | 540 |
| 2008-10-09 | 54,500 | 54,500 | 54,500 | 54,500 | 5 | 545 |
| 2008-10-08 | 53,500 | 55,000 | 53,500 | 55,000 | 5 | 550 |
| 2008-10-03 | 54,500 | 54,500 | 54,500 | 54,500 | 5 | 545 |
| 2008-10-02 | 51,000 | 54,500 | 51,000 | 54,500 | 8 | 545 |
| 2008-09-30 | 54,500 | 55,000 | 54,500 | 55,000 | 2 | 550 |
| 2008-09-25 | 55,000 | 55,000 | 55,000 | 55,000 | 5 | 550 |
| 2008-09-24 | 50,000 | 54,000 | 50,000 | 54,000 | 8 | 540 |
| 2008-09-22 | 47,400 | 50,000 | 47,400 | 50,000 | 25 | 500 |
| 2008-09-19 | 43,200 | 47,400 | 43,200 | 47,400 | 5 | 474 |
| 2008-09-18 | 47,400 | 47,400 | 47,400 | 47,400 | 5 | 474 |
| 2008-09-17 | 47,400 | 48,200 | 47,400 | 48,200 | 5 | 482 |
| 2008-09-16 | 47,400 | 48,200 | 47,400 | 48,200 | 5 | 482 |
| 2008-09-12 | 46,850 | 47,400 | 46,850 | 47,400 | 11 | 474 |
| 2008-09-11 | 45,650 | 47,400 | 45,650 | 47,400 | 10 | 474 |
| 2008-09-05 | 47,000 | 47,000 | 46,000 | 46,000 | 2 | 460 |
| 2008-09-01 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2008-08-29 | 48,600 | 52,400 | 48,600 | 52,400 | 3 | 524 |
| 2008-08-28 | 48,900 | 53,600 | 48,900 | 53,600 | 3 | 536 |
| 2008-08-27 | 49,000 | 53,900 | 49,000 | 53,900 | 3 | 539 |
| 2008-07-28 | 47,100 | 55,500 | 47,100 | 55,500 | 2 | 555 |
| 2008-07-23 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2008-07-15 | 63,600 | 63,600 | 63,600 | 63,600 | 1 | 636 |
| 2008-06-27 | 61,000 | 63,500 | 61,000 | 63,500 | 3 | 635 |
| 2008-06-25 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2008-06-24 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-06-23 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2008-06-20 | 57,000 | 59,000 | 57,000 | 59,000 | 2 | 590 |
| 2008-06-17 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 520 |
| 2008-06-12 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2008-06-05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2008-05-30 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 529 |
| 2008-05-28 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2008-05-27 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2008-05-22 | 49,100 | 49,200 | 49,100 | 49,200 | 5 | 492 |
| 2008-05-02 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2008-04-30 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2008-04-28 | 49,000 | 49,500 | 49,000 | 49,500 | 8 | 495 |
| 2008-04-24 | 45,100 | 45,500 | 45,100 | 45,500 | 4 | 455 |
| 2008-04-18 | 49,900 | 50,000 | 49,900 | 50,000 | 8 | 500 |
| 2008-04-17 | 46,300 | 46,300 | 46,300 | 46,300 | 6 | 463 |
| 2008-04-15 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 510 |
| 2008-04-09 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2008-03-14 | 57,100 | 63,000 | 57,100 | 63,000 | 4 | 630 |
| 2008-03-11 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2008-03-03 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 665 |
| 2008-02-27 | 59,100 | 59,100 | 59,100 | 59,100 | 1 | 591 |
| 2008-02-26 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-02-21 | 69,000 | 69,000 | 69,000 | 69,000 | 5 | 690 |
| 2008-02-20 | 69,000 | 69,500 | 69,000 | 69,500 | 2 | 695 |
| 2008-02-19 | 64,000 | 69,000 | 64,000 | 69,000 | 3 | 690 |
| 2008-02-18 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2008-02-14 | 68,300 | 68,300 | 68,300 | 68,300 | 3 | 683 |
| 2008-02-08 | 67,300 | 67,300 | 67,300 | 67,300 | 1 | 673 |
| 2008-02-05 | 66,800 | 67,100 | 66,800 | 67,100 | 3 | 671 |
| 2008-02-01 | 65,500 | 66,500 | 65,500 | 66,500 | 7 | 665 |
| 2008-01-31 | 65,500 | 66,000 | 65,500 | 66,000 | 2 | 660 |
| 2008-01-30 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2008-01-29 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 630 |
| 2008-01-22 | 66,000 | 66,000 | 61,000 | 61,000 | 4 | 610 |
| 2008-01-18 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 660 |
| 2008-01-17 | 66,700 | 66,700 | 66,700 | 66,700 | 2 | 667 |
| 2008-01-09 | 66,800 | 66,800 | 66,800 | 66,800 | 1 | 668 |
| 2008-01-08 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 660 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株