4834 キャリアバンク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 32,900 | 32,900 | 32,900 | 32,900 | 1 | 329 |
| 2009-12-28 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2009-12-21 | 29,000 | 29,000 | 29,000 | 29,000 | 9 | 290 |
| 2009-12-17 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2009-12-16 | 33,000 | 33,000 | 33,000 | 33,000 | 11 | 330 |
| 2009-09-17 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2009-09-14 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-09-11 | 30,800 | 35,600 | 30,800 | 35,600 | 3 | 356 |
| 2009-09-08 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2009-08-27 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2009-08-14 | 40,800 | 42,400 | 38,400 | 38,400 | 3 | 384 |
| 2009-08-10 | 38,800 | 38,800 | 38,800 | 38,800 | 3 | 388 |
| 2009-07-21 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-07-17 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2009-07-15 | 33,000 | 33,000 | 33,000 | 33,000 | 8 | 330 |
| 2009-07-07 | 35,000 | 36,400 | 35,000 | 36,400 | 3 | 364 |
| 2009-07-01 | 33,900 | 34,500 | 33,900 | 34,500 | 14 | 345 |
| 2009-06-30 | 31,200 | 33,900 | 31,050 | 33,900 | 19 | 339 |
| 2009-06-08 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2009-06-05 | 30,800 | 30,800 | 30,800 | 30,800 | 11 | 308 |
| 2009-06-04 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 348 |
| 2009-06-03 | 29,700 | 29,700 | 29,700 | 29,700 | 9 | 297 |
| 2009-05-18 | 28,800 | 34,500 | 28,800 | 34,500 | 3 | 345 |
| 2009-05-14 | 34,500 | 34,500 | 32,500 | 32,500 | 11 | 325 |
| 2009-05-13 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2009-05-12 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2009-05-11 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 295 |
| 2009-05-08 | 27,900 | 27,900 | 26,500 | 26,500 | 5 | 265 |
| 2009-04-27 | 34,500 | 34,500 | 34,500 | 34,500 | 4 | 345 |
| 2009-04-07 | 33,000 | 33,000 | 33,000 | 33,000 | 7 | 330 |
| 2009-03-30 | 34,000 | 35,000 | 34,000 | 35,000 | 2 | 350 |
| 2009-03-26 | 34,600 | 34,600 | 34,600 | 34,600 | 4 | 346 |
| 2009-03-18 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2009-03-11 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2009-03-02 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2009-02-27 | 32,000 | 33,200 | 32,000 | 33,200 | 7 | 332 |
| 2009-02-26 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-02-25 | 39,950 | 39,950 | 39,950 | 39,950 | 1 | 399.50 |
| 2009-01-30 | 47,000 | 52,000 | 47,000 | 52,000 | 4 | 520 |
| 2009-01-13 | 51,000 | 53,000 | 51,000 | 53,000 | 2 | 530 |
| 2009-01-09 | 48,700 | 51,000 | 48,700 | 51,000 | 6 | 510 |
| 2009-01-07 | 47,100 | 47,100 | 47,100 | 47,100 | 3 | 471 |
| 2009-01-06 | 44,400 | 47,600 | 44,400 | 47,600 | 4 | 476 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株