4834 キャリアバンク(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 34,600 | 34,600 | 34,600 | 34,600 | 5 | 346 |
| 2012-12-26 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 334 |
| 2012-12-19 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-12-18 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2012-12-14 | 31,600 | 31,600 | 31,600 | 31,600 | 36 | 316 |
| 2012-12-11 | 31,300 | 31,300 | 31,100 | 31,100 | 8 | 311 |
| 2012-12-10 | 31,100 | 31,100 | 31,100 | 31,100 | 40 | 311 |
| 2012-12-03 | 35,300 | 35,300 | 35,300 | 35,300 | 3 | 353 |
| 2012-11-30 | 33,600 | 33,600 | 33,600 | 33,600 | 2 | 336 |
| 2012-11-26 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-11-21 | 32,000 | 32,500 | 32,000 | 32,500 | 4 | 325 |
| 2012-11-20 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2012-11-16 | 33,200 | 33,900 | 33,200 | 33,900 | 2 | 339 |
| 2012-11-15 | 33,200 | 33,200 | 33,200 | 33,200 | 4 | 332 |
| 2012-11-12 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 325 |
| 2012-11-07 | 31,050 | 31,050 | 31,000 | 31,000 | 13 | 310 |
| 2012-11-06 | 31,100 | 31,100 | 31,100 | 31,100 | 2 | 311 |
| 2012-11-05 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2012-11-02 | 33,000 | 33,000 | 31,000 | 31,000 | 6 | 310 |
| 2012-10-31 | 35,200 | 35,200 | 35,200 | 35,200 | 5 | 352 |
| 2012-10-30 | 33,450 | 33,800 | 33,450 | 33,800 | 4 | 338 |
| 2012-10-26 | 36,000 | 38,400 | 36,000 | 38,400 | 10 | 384 |
| 2012-10-10 | 35,100 | 37,800 | 35,000 | 37,800 | 13 | 378 |
| 2012-09-28 | 42,000 | 42,000 | 42,000 | 42,000 | 8 | 420 |
| 2012-09-04 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 409.50 |
| 2012-09-03 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2012-08-31 | 37,100 | 37,100 | 37,100 | 37,100 | 2 | 371 |
| 2012-08-30 | 35,300 | 35,300 | 35,300 | 35,300 | 1 | 353 |
| 2012-08-24 | 36,500 | 36,500 | 36,000 | 36,000 | 2 | 360 |
| 2012-08-07 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2012-07-31 | 41,800 | 41,800 | 41,800 | 41,800 | 4 | 418 |
| 2012-07-19 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2012-07-17 | 39,900 | 39,900 | 39,900 | 39,900 | 2 | 399 |
| 2012-07-11 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2012-06-29 | 41,600 | 41,600 | 41,600 | 41,600 | 5 | 416 |
| 2012-06-20 | 41,000 | 42,000 | 39,600 | 39,600 | 29 | 396 |
| 2012-06-01 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2012-05-31 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 420 |
| 2012-05-29 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2012-05-22 | 40,000 | 41,000 | 40,000 | 41,000 | 3 | 410 |
| 2012-05-21 | 39,900 | 40,000 | 39,900 | 40,000 | 3 | 400 |
| 2012-05-14 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 420 |
| 2012-05-10 | 39,400 | 44,900 | 39,400 | 44,900 | 14 | 449 |
| 2012-05-02 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 436 |
| 2012-05-01 | 45,000 | 45,000 | 41,500 | 41,500 | 8 | 415 |
| 2012-04-27 | 44,100 | 44,100 | 44,100 | 44,100 | 2 | 441 |
| 2012-04-26 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2012-04-23 | 46,500 | 46,500 | 41,650 | 41,650 | 3 | 416.50 |
| 2012-04-12 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2012-04-10 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 450 |
| 2012-04-04 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 450 |
| 2012-03-30 | 44,100 | 44,100 | 44,100 | 44,100 | 3 | 441 |
| 2012-03-29 | 42,000 | 42,000 | 42,000 | 42,000 | 16 | 420 |
| 2012-03-28 | 41,800 | 41,800 | 41,800 | 41,800 | 1 | 418 |
| 2012-03-26 | 40,400 | 40,400 | 40,000 | 40,000 | 2 | 400 |
| 2012-03-19 | 39,700 | 39,700 | 39,700 | 39,700 | 2 | 397 |
| 2012-03-16 | 39,900 | 39,900 | 39,900 | 39,900 | 1 | 399 |
| 2012-03-15 | 38,500 | 39,200 | 38,500 | 39,200 | 3 | 392 |
| 2012-03-13 | 37,100 | 37,100 | 37,100 | 37,100 | 6 | 371 |
| 2012-03-12 | 39,200 | 39,200 | 39,200 | 39,200 | 5 | 392 |
| 2012-03-07 | 42,000 | 42,000 | 42,000 | 42,000 | 9 | 420 |
| 2012-03-01 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2012-02-29 | 42,000 | 42,000 | 42,000 | 42,000 | 4 | 420 |
| 2012-02-28 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2012-02-22 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 385 |
| 2012-02-21 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2012-02-14 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2012-02-08 | 39,200 | 39,200 | 38,200 | 38,200 | 4 | 382 |
| 2012-02-07 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 420 |
| 2012-01-31 | 41,300 | 41,300 | 41,300 | 41,300 | 4 | 413 |
| 2012-01-30 | 39,900 | 39,900 | 39,900 | 39,900 | 1 | 399 |
| 2012-01-23 | 35,700 | 35,700 | 35,700 | 35,700 | 1 | 357 |
| 2012-01-19 | 33,700 | 35,000 | 33,700 | 35,000 | 3 | 350 |
| 2012-01-11 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 378 |
| 2012-01-04 | 39,200 | 39,200 | 39,200 | 39,200 | 2 | 392 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株