4834 キャリアバンク(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 37,300 | 37,300 | 37,300 | 37,300 | 3 | 373 |
| 2011-12-26 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2011-12-22 | 33,400 | 33,400 | 33,400 | 33,400 | 4 | 334 |
| 2011-12-21 | 33,000 | 33,000 | 33,000 | 33,000 | 3 | 330 |
| 2011-12-14 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2011-12-07 | 31,500 | 31,500 | 31,500 | 31,500 | 3 | 315 |
| 2011-12-05 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2011-12-01 | 34,500 | 34,500 | 34,500 | 34,500 | 3 | 345 |
| 2011-11-30 | 33,100 | 33,100 | 33,100 | 33,100 | 2 | 331 |
| 2011-11-16 | 31,500 | 31,500 | 31,500 | 31,500 | 4 | 315 |
| 2011-11-14 | 34,900 | 36,000 | 34,900 | 36,000 | 20 | 360 |
| 2011-11-11 | 34,000 | 34,800 | 34,000 | 34,800 | 2 | 348 |
| 2011-11-08 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 306 |
| 2011-11-01 | 32,900 | 32,900 | 31,000 | 31,000 | 8 | 310 |
| 2011-10-31 | 31,300 | 32,000 | 31,300 | 32,000 | 2 | 320 |
| 2011-10-28 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2011-10-25 | 30,450 | 32,000 | 30,400 | 32,000 | 8 | 320 |
| 2011-10-13 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2011-10-12 | 32,000 | 32,000 | 30,800 | 30,800 | 3 | 308 |
| 2011-10-11 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2011-10-07 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2011-10-05 | 33,500 | 33,500 | 30,700 | 30,700 | 12 | 307 |
| 2011-10-03 | 34,100 | 34,100 | 33,500 | 33,500 | 6 | 335 |
| 2011-09-30 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 334 |
| 2011-09-27 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2011-09-16 | 31,200 | 31,200 | 31,200 | 31,200 | 4 | 312 |
| 2011-09-15 | 30,000 | 30,000 | 29,000 | 29,000 | 29 | 290 |
| 2011-09-13 | 30,650 | 30,650 | 30,650 | 30,650 | 2 | 306.50 |
| 2011-09-08 | 31,300 | 31,300 | 31,300 | 31,300 | 1 | 313 |
| 2011-09-02 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2011-09-01 | 35,500 | 35,500 | 35,500 | 35,500 | 5 | 355 |
| 2011-08-31 | 35,000 | 35,000 | 35,000 | 35,000 | 4 | 350 |
| 2011-08-30 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2011-08-29 | 35,200 | 35,200 | 35,200 | 35,200 | 1 | 352 |
| 2011-08-26 | 31,000 | 34,500 | 31,000 | 34,500 | 36 | 345 |
| 2011-08-25 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 310 |
| 2011-08-24 | 31,000 | 31,000 | 31,000 | 31,000 | 7 | 310 |
| 2011-08-23 | 31,000 | 31,000 | 31,000 | 31,000 | 7 | 310 |
| 2011-08-22 | 31,000 | 31,800 | 31,000 | 31,800 | 12 | 318 |
| 2011-08-19 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 310 |
| 2011-08-18 | 31,000 | 31,000 | 31,000 | 31,000 | 11 | 310 |
| 2011-08-17 | 31,000 | 31,000 | 30,300 | 31,000 | 7 | 310 |
| 2011-08-11 | 31,000 | 31,000 | 31,000 | 31,000 | 18 | 310 |
| 2011-08-05 | 38,000 | 38,000 | 38,000 | 38,000 | 10 | 380 |
| 2011-08-01 | 39,900 | 39,900 | 39,900 | 39,900 | 5 | 399 |
| 2011-07-28 | 38,000 | 38,000 | 38,000 | 38,000 | 20 | 380 |
| 2011-07-27 | 38,000 | 38,000 | 38,000 | 38,000 | 12 | 380 |
| 2011-07-25 | 38,000 | 38,000 | 38,000 | 38,000 | 20 | 380 |
| 2011-07-22 | 38,000 | 38,000 | 38,000 | 38,000 | 18 | 380 |
| 2011-07-21 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2011-07-19 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-07-11 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-07-05 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2011-07-01 | 40,000 | 40,000 | 40,000 | 40,000 | 4 | 400 |
| 2011-06-22 | 39,800 | 39,800 | 39,800 | 39,800 | 4 | 398 |
| 2011-06-13 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2011-06-01 | 36,300 | 36,300 | 36,300 | 36,300 | 6 | 363 |
| 2011-05-19 | 35,350 | 35,350 | 35,350 | 35,350 | 6 | 353.50 |
| 2011-05-16 | 41,650 | 41,650 | 41,650 | 41,650 | 1 | 416.50 |
| 2011-05-10 | 47,250 | 47,250 | 47,250 | 47,250 | 1 | 472.50 |
| 2011-05-02 | 47,250 | 47,250 | 47,250 | 47,250 | 4 | 472.50 |
| 2011-04-18 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-04-15 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2011-04-12 | 44,000 | 48,200 | 44,000 | 48,200 | 3 | 482 |
| 2011-04-11 | 44,000 | 44,000 | 44,000 | 44,000 | 9 | 440 |
| 2011-04-08 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-04-07 | 48,200 | 48,200 | 48,200 | 48,200 | 2 | 482 |
| 2011-04-06 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2011-04-05 | 38,000 | 38,000 | 37,000 | 37,000 | 253 | 370 |
| 2011-04-01 | 48,100 | 48,100 | 39,000 | 39,000 | 6 | 390 |
| 2011-03-31 | 45,950 | 46,000 | 45,950 | 46,000 | 11 | 460 |
| 2011-03-09 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 470 |
| 2011-03-08 | 45,050 | 45,050 | 45,050 | 45,050 | 1 | 450.50 |
| 2011-03-07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-03-01 | 54,000 | 54,000 | 44,100 | 45,000 | 9 | 450 |
| 2011-02-28 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2011-02-16 | 50,000 | 50,000 | 50,000 | 50,000 | 66 | 500 |
| 2011-02-10 | 49,800 | 49,800 | 49,800 | 49,800 | 2 | 498 |
| 2011-02-01 | 58,800 | 58,800 | 58,800 | 58,800 | 7 | 588 |
| 2011-01-18 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2011-01-17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2011-01-11 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 660 |
| 2011-01-07 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2011-01-04 | 52,500 | 52,500 | 52,500 | 52,500 | 7 | 525 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株