4834 キャリアバンク(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-17 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2010-12-14 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-12-03 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2010-12-02 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2010-11-29 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 430 |
| 2010-11-26 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2010-11-22 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2010-11-09 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2010-11-02 | 37,500 | 37,500 | 37,500 | 37,500 | 3 | 375 |
| 2010-11-01 | 35,700 | 35,700 | 35,700 | 35,700 | 2 | 357 |
| 2010-10-06 | 34,000 | 34,000 | 34,000 | 34,000 | 36 | 340 |
| 2010-09-22 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 355 |
| 2010-09-10 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 355 |
| 2010-09-07 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2010-09-02 | 35,500 | 35,500 | 35,500 | 35,500 | 5 | 355 |
| 2010-09-01 | 35,700 | 35,700 | 35,700 | 35,700 | 6 | 357 |
| 2010-08-26 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2010-08-20 | 32,050 | 32,050 | 32,000 | 32,000 | 4 | 320 |
| 2010-08-17 | 33,100 | 33,100 | 33,100 | 33,100 | 3 | 331 |
| 2010-08-11 | 33,900 | 33,900 | 33,400 | 33,400 | 3 | 334 |
| 2010-08-02 | 34,500 | 34,500 | 34,500 | 34,500 | 6 | 345 |
| 2010-07-30 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 338 |
| 2010-07-27 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 310 |
| 2010-07-26 | 31,050 | 31,050 | 31,050 | 31,050 | 8 | 310.50 |
| 2010-07-15 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 330 |
| 2010-07-01 | 33,100 | 33,100 | 33,100 | 33,100 | 6 | 331 |
| 2010-06-29 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2010-06-17 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 308 |
| 2010-06-15 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2010-06-14 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2010-06-11 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 310 |
| 2010-06-09 | 31,050 | 31,050 | 31,050 | 31,050 | 4 | 310.50 |
| 2010-06-04 | 31,600 | 31,600 | 30,800 | 30,800 | 8 | 308 |
| 2010-06-01 | 37,800 | 37,800 | 37,800 | 37,800 | 6 | 378 |
| 2010-05-28 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2010-05-25 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2010-05-24 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2010-05-21 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2010-05-19 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2010-05-18 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2010-05-14 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 391 |
| 2010-05-07 | 39,300 | 39,300 | 39,300 | 39,300 | 5 | 393 |
| 2010-05-06 | 37,400 | 37,400 | 37,400 | 37,400 | 3 | 374 |
| 2010-04-30 | 32,600 | 33,200 | 30,150 | 33,200 | 6 | 332 |
| 2010-04-28 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2010-04-27 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 326 |
| 2010-04-23 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2010-04-21 | 30,500 | 31,500 | 30,500 | 31,500 | 4 | 315 |
| 2010-04-09 | 34,500 | 34,500 | 31,700 | 31,700 | 2 | 317 |
| 2010-04-01 | 35,850 | 35,850 | 35,850 | 35,850 | 6 | 358.50 |
| 2010-03-31 | 33,000 | 35,150 | 33,000 | 35,150 | 16 | 351.50 |
| 2010-03-30 | 30,050 | 33,000 | 30,050 | 33,000 | 3 | 330 |
| 2010-03-29 | 28,900 | 28,900 | 28,900 | 28,900 | 15 | 289 |
| 2010-03-26 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2010-03-24 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2010-03-18 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2010-03-17 | 30,100 | 30,100 | 29,400 | 29,400 | 8 | 294 |
| 2010-03-01 | 36,400 | 36,400 | 36,400 | 36,400 | 5 | 364 |
| 2010-02-12 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2010-02-09 | 29,770 | 30,000 | 29,770 | 30,000 | 16 | 300 |
| 2010-02-08 | 29,000 | 29,000 | 28,500 | 28,500 | 2 | 285 |
| 2010-02-05 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2010-02-01 | 30,100 | 32,100 | 30,000 | 32,100 | 4 | 321 |
| 2010-01-15 | 32,900 | 32,900 | 32,900 | 32,900 | 1 | 329 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株