4834 キャリアバンク(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 475 | 480 | 467 | 480 | 1,800 | 480 |
| 2013-12-27 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2013-12-26 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2013-12-25 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2013-12-24 | 459 | 459 | 459 | 459 | 3,600 | 459 |
| 2013-12-20 | 461 | 461 | 461 | 461 | 3,800 | 461 |
| 2013-12-19 | 461 | 466 | 458 | 466 | 1,500 | 466 |
| 2013-12-18 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2013-12-13 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2013-12-12 | 492 | 500 | 484 | 484 | 400 | 484 |
| 2013-12-11 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2013-12-10 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2013-12-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2013-12-06 | 483 | 493 | 483 | 493 | 200 | 493 |
| 2013-12-05 | 503 | 503 | 492 | 492 | 700 | 492 |
| 2013-12-03 | 499 | 499 | 499 | 499 | 200 | 499 |
| 2013-12-02 | 499 | 499 | 499 | 499 | 300 | 499 |
| 2013-11-29 | 505 | 505 | 500 | 504 | 1,300 | 504 |
| 2013-11-28 | 518 | 518 | 500 | 500 | 700 | 500 |
| 2013-11-27 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2013-11-26 | 50,000 | 50,000 | 49,650 | 50,000 | 12 | 500 |
| 2013-11-25 | 48,200 | 49,600 | 48,200 | 49,600 | 13 | 496 |
| 2013-11-22 | 50,300 | 50,300 | 48,200 | 48,200 | 26 | 482 |
| 2013-11-21 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2013-11-20 | 48,700 | 48,700 | 48,700 | 48,700 | 1 | 487 |
| 2013-11-18 | 48,700 | 48,700 | 48,700 | 48,700 | 5 | 487 |
| 2013-11-15 | 46,550 | 46,600 | 46,550 | 46,600 | 4 | 466 |
| 2013-11-14 | 46,400 | 46,800 | 46,300 | 46,300 | 10 | 463 |
| 2013-11-13 | 47,000 | 47,000 | 46,300 | 46,300 | 11 | 463 |
| 2013-11-12 | 47,300 | 47,300 | 47,200 | 47,200 | 5 | 472 |
| 2013-11-11 | 50,000 | 50,000 | 48,000 | 48,000 | 6 | 480 |
| 2013-11-07 | 50,000 | 50,000 | 49,950 | 49,950 | 9 | 499.50 |
| 2013-11-06 | 50,000 | 51,000 | 50,000 | 51,000 | 5 | 510 |
| 2013-11-05 | 47,900 | 51,000 | 47,900 | 49,500 | 31 | 495 |
| 2013-11-01 | 46,700 | 46,700 | 45,900 | 45,900 | 19 | 459 |
| 2013-10-31 | 48,000 | 48,000 | 47,000 | 47,000 | 5 | 470 |
| 2013-10-29 | 46,650 | 46,700 | 46,650 | 46,700 | 3 | 467 |
| 2013-10-28 | 46,300 | 46,800 | 46,300 | 46,600 | 17 | 466 |
| 2013-10-25 | 47,500 | 47,500 | 47,000 | 47,000 | 20 | 470 |
| 2013-10-24 | 47,800 | 48,500 | 47,500 | 47,500 | 4 | 475 |
| 2013-10-23 | 46,400 | 47,100 | 46,400 | 47,100 | 2 | 471 |
| 2013-10-22 | 46,000 | 47,800 | 45,150 | 47,800 | 52 | 478 |
| 2013-10-21 | 48,650 | 50,500 | 48,650 | 50,500 | 8 | 505 |
| 2013-10-18 | 46,400 | 47,950 | 46,400 | 47,950 | 30 | 479.50 |
| 2013-10-16 | 47,900 | 47,900 | 45,000 | 45,000 | 14 | 450 |
| 2013-10-11 | 48,400 | 48,500 | 47,950 | 48,000 | 67 | 480 |
| 2013-10-10 | 46,450 | 48,400 | 46,450 | 48,400 | 23 | 484 |
| 2013-10-09 | 46,450 | 46,450 | 46,450 | 46,450 | 1 | 464.50 |
| 2013-10-08 | 48,000 | 48,000 | 46,400 | 46,400 | 4 | 464 |
| 2013-10-07 | 49,400 | 49,950 | 46,000 | 49,000 | 24 | 490 |
| 2013-10-04 | 46,500 | 48,000 | 46,500 | 48,000 | 35 | 480 |
| 2013-10-03 | 45,000 | 46,600 | 45,000 | 46,600 | 17 | 466 |
| 2013-10-02 | 46,550 | 46,550 | 45,550 | 45,550 | 18 | 455.50 |
| 2013-09-30 | 50,100 | 51,800 | 50,100 | 51,000 | 15 | 510 |
| 2013-09-27 | 47,000 | 47,700 | 47,000 | 47,700 | 4 | 477 |
| 2013-09-26 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 463 |
| 2013-09-24 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 460 |
| 2013-09-20 | 45,000 | 46,000 | 45,000 | 46,000 | 5 | 460 |
| 2013-09-19 | 44,450 | 45,700 | 44,450 | 45,000 | 9 | 450 |
| 2013-09-18 | 43,400 | 43,400 | 43,400 | 43,400 | 1 | 434 |
| 2013-09-17 | 43,600 | 43,600 | 43,600 | 43,600 | 11 | 436 |
| 2013-09-13 | 44,700 | 45,000 | 44,450 | 45,000 | 7 | 450 |
| 2013-09-12 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 440 |
| 2013-09-11 | 43,300 | 44,950 | 43,300 | 43,900 | 14 | 439 |
| 2013-09-10 | 43,650 | 43,650 | 42,000 | 42,550 | 24 | 425.50 |
| 2013-09-09 | 45,000 | 45,000 | 44,000 | 45,000 | 10 | 450 |
| 2013-08-30 | 46,400 | 46,700 | 46,400 | 46,700 | 5 | 467 |
| 2013-08-29 | 45,050 | 45,050 | 44,100 | 45,000 | 6 | 450 |
| 2013-08-28 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 451 |
| 2013-08-26 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 472 |
| 2013-08-23 | 45,200 | 46,500 | 45,200 | 46,500 | 49 | 465 |
| 2013-08-22 | 43,800 | 44,500 | 43,800 | 44,500 | 4 | 445 |
| 2013-08-16 | 45,900 | 45,900 | 45,900 | 45,900 | 1 | 459 |
| 2013-08-15 | 45,200 | 45,900 | 45,200 | 45,900 | 2 | 459 |
| 2013-08-14 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 452 |
| 2013-08-13 | 45,900 | 45,900 | 45,900 | 45,900 | 4 | 459 |
| 2013-08-12 | 46,500 | 48,700 | 45,900 | 45,900 | 11 | 459 |
| 2013-08-08 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 469 |
| 2013-08-07 | 46,000 | 46,000 | 45,000 | 45,000 | 7 | 450 |
| 2013-08-06 | 48,400 | 48,400 | 46,100 | 46,100 | 3 | 461 |
| 2013-07-31 | 48,000 | 48,100 | 48,000 | 48,100 | 4 | 481 |
| 2013-07-30 | 46,650 | 47,350 | 46,650 | 47,350 | 2 | 473.50 |
| 2013-07-29 | 47,350 | 47,350 | 46,650 | 46,650 | 2 | 466.50 |
| 2013-07-26 | 46,100 | 46,100 | 46,000 | 46,000 | 6 | 460 |
| 2013-07-25 | 47,700 | 47,700 | 45,600 | 47,500 | 5 | 475 |
| 2013-07-23 | 49,000 | 51,900 | 45,700 | 45,700 | 25 | 457 |
| 2013-07-22 | 47,000 | 48,000 | 47,000 | 48,000 | 4 | 480 |
| 2013-07-19 | 46,950 | 46,950 | 46,950 | 46,950 | 1 | 469.50 |
| 2013-07-18 | 46,900 | 46,900 | 46,900 | 46,900 | 2 | 469 |
| 2013-07-17 | 46,300 | 46,300 | 45,200 | 45,200 | 3 | 452 |
| 2013-07-16 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 449 |
| 2013-07-12 | 47,700 | 47,700 | 47,700 | 47,700 | 2 | 477 |
| 2013-07-11 | 46,600 | 47,000 | 46,600 | 47,000 | 4 | 470 |
| 2013-07-10 | 44,500 | 44,500 | 43,800 | 43,800 | 13 | 438 |
| 2013-07-09 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 445 |
| 2013-07-08 | 47,100 | 47,100 | 44,100 | 44,100 | 18 | 441 |
| 2013-07-05 | 44,600 | 45,800 | 43,300 | 45,000 | 30 | 450 |
| 2013-07-04 | 48,800 | 48,800 | 48,800 | 48,800 | 4 | 488 |
| 2013-07-03 | 48,800 | 48,800 | 48,800 | 48,800 | 5 | 488 |
| 2013-07-02 | 44,600 | 44,600 | 44,600 | 44,600 | 2 | 446 |
| 2013-07-01 | 43,900 | 43,900 | 43,900 | 43,900 | 2 | 439 |
| 2013-06-28 | 44,600 | 44,600 | 43,200 | 44,600 | 7 | 446 |
| 2013-06-26 | 47,900 | 47,900 | 41,100 | 41,100 | 62 | 411 |
| 2013-06-25 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 481 |
| 2013-06-21 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 555 |
| 2013-06-20 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 545 |
| 2013-06-19 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2013-06-18 | 46,800 | 49,000 | 46,200 | 49,000 | 3 | 490 |
| 2013-06-17 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2013-06-14 | 48,800 | 48,800 | 48,800 | 48,800 | 1 | 488 |
| 2013-06-13 | 48,900 | 48,900 | 48,800 | 48,800 | 7 | 488 |
| 2013-06-10 | 48,450 | 54,600 | 47,100 | 54,600 | 10 | 546 |
| 2013-06-07 | 52,100 | 52,100 | 49,850 | 49,850 | 8 | 498.50 |
| 2013-06-06 | 64,800 | 64,800 | 55,000 | 55,000 | 20 | 550 |
| 2013-06-05 | 62,000 | 65,000 | 62,000 | 65,000 | 6 | 650 |
| 2013-06-03 | 55,700 | 58,000 | 55,700 | 58,000 | 10 | 580 |
| 2013-05-31 | 56,700 | 56,700 | 56,700 | 56,700 | 3 | 567 |
| 2013-05-30 | 56,000 | 56,000 | 54,000 | 54,000 | 7 | 540 |
| 2013-05-29 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2013-05-28 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2013-05-27 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2013-05-24 | 59,000 | 60,900 | 59,000 | 60,900 | 9 | 609 |
| 2013-05-23 | 58,500 | 60,000 | 56,000 | 56,000 | 19 | 560 |
| 2013-05-22 | 62,000 | 62,000 | 60,500 | 60,500 | 10 | 605 |
| 2013-05-21 | 64,600 | 64,600 | 64,000 | 64,000 | 15 | 640 |
| 2013-05-20 | 64,900 | 65,600 | 64,900 | 65,600 | 14 | 656 |
| 2013-05-17 | 62,200 | 64,900 | 60,100 | 64,900 | 8 | 649 |
| 2013-05-16 | 67,500 | 67,500 | 59,500 | 64,000 | 57 | 640 |
| 2013-05-15 | 80,000 | 80,000 | 69,500 | 69,500 | 64 | 695 |
| 2013-05-14 | 85,000 | 97,700 | 76,300 | 84,500 | 208 | 845 |
| 2013-05-13 | 77,500 | 88,000 | 68,500 | 85,000 | 87 | 850 |
| 2013-05-10 | 65,000 | 73,000 | 64,000 | 73,000 | 122 | 730 |
| 2013-05-09 | 55,800 | 63,000 | 55,800 | 63,000 | 32 | 630 |
| 2013-05-08 | 56,800 | 56,800 | 56,800 | 56,800 | 11 | 568 |
| 2013-05-07 | 55,200 | 55,500 | 55,000 | 55,000 | 7 | 550 |
| 2013-05-02 | 59,000 | 59,000 | 55,800 | 55,800 | 13 | 558 |
| 2013-05-01 | 59,200 | 59,200 | 55,000 | 55,000 | 24 | 550 |
| 2013-04-30 | 59,800 | 59,800 | 57,200 | 57,200 | 10 | 572 |
| 2013-04-26 | 57,900 | 58,800 | 57,100 | 57,100 | 6 | 571 |
| 2013-04-25 | 55,500 | 57,900 | 55,500 | 57,900 | 13 | 579 |
| 2013-04-24 | 56,000 | 58,000 | 52,300 | 55,500 | 34 | 555 |
| 2013-04-23 | 56,000 | 56,800 | 56,000 | 56,000 | 49 | 560 |
| 2013-04-22 | 54,100 | 54,500 | 51,500 | 54,500 | 13 | 545 |
| 2013-04-19 | 52,800 | 53,400 | 52,800 | 53,400 | 6 | 534 |
| 2013-04-18 | 49,200 | 52,700 | 49,200 | 52,700 | 13 | 527 |
| 2013-04-17 | 51,500 | 51,500 | 48,500 | 49,900 | 39 | 499 |
| 2013-04-16 | 49,050 | 50,900 | 49,050 | 50,900 | 11 | 509 |
| 2013-04-15 | 51,900 | 51,900 | 49,200 | 49,200 | 12 | 492 |
| 2013-04-12 | 51,800 | 51,900 | 49,200 | 51,900 | 16 | 519 |
| 2013-04-11 | 47,000 | 51,000 | 47,000 | 51,000 | 29 | 510 |
| 2013-04-10 | 47,350 | 47,350 | 44,500 | 47,000 | 27 | 470 |
| 2013-04-09 | 49,400 | 49,400 | 46,000 | 47,600 | 43 | 476 |
| 2013-04-08 | 54,900 | 54,900 | 49,200 | 49,350 | 21 | 493.50 |
| 2013-04-05 | 55,000 | 55,000 | 52,000 | 55,000 | 14 | 550 |
| 2013-04-04 | 52,100 | 58,900 | 52,000 | 55,000 | 68 | 550 |
| 2013-04-03 | 44,900 | 51,900 | 44,900 | 51,900 | 53 | 519 |
| 2013-04-02 | 44,100 | 44,900 | 43,500 | 44,900 | 17 | 449 |
| 2013-04-01 | 47,500 | 47,500 | 44,300 | 44,300 | 25 | 443 |
| 2013-03-29 | 54,300 | 54,800 | 47,100 | 48,500 | 31 | 485 |
| 2013-03-28 | 57,800 | 57,800 | 52,200 | 52,300 | 53 | 523 |
| 2013-03-27 | 66,100 | 68,800 | 55,000 | 57,800 | 117 | 578 |
| 2013-03-26 | 61,100 | 61,100 | 61,100 | 61,100 | 76 | 611 |
| 2013-03-25 | 46,200 | 51,100 | 46,200 | 51,100 | 12 | 511 |
| 2013-03-22 | 46,000 | 46,000 | 44,100 | 44,100 | 8 | 441 |
| 2013-03-21 | 43,900 | 46,000 | 41,500 | 46,000 | 50 | 460 |
| 2013-03-19 | 50,000 | 50,000 | 42,700 | 43,900 | 100 | 439 |
| 2013-03-18 | 42,300 | 50,000 | 42,300 | 50,000 | 60 | 500 |
| 2013-03-15 | 41,700 | 43,000 | 41,700 | 43,000 | 24 | 430 |
| 2013-03-14 | 39,000 | 40,400 | 39,000 | 40,400 | 7 | 404 |
| 2013-03-13 | 38,900 | 39,500 | 38,200 | 39,500 | 7 | 395 |
| 2013-03-12 | 37,000 | 39,000 | 37,000 | 37,600 | 13 | 376 |
| 2013-03-11 | 36,500 | 36,550 | 36,500 | 36,500 | 4 | 365 |
| 2013-03-08 | 35,800 | 36,300 | 35,500 | 36,300 | 7 | 363 |
| 2013-03-07 | 35,700 | 35,800 | 35,500 | 35,500 | 7 | 355 |
| 2013-03-06 | 34,500 | 35,700 | 34,500 | 35,000 | 55 | 350 |
| 2013-03-05 | 34,500 | 34,500 | 34,450 | 34,500 | 36 | 345 |
| 2013-03-04 | 34,500 | 35,000 | 34,500 | 34,500 | 64 | 345 |
| 2013-03-01 | 34,300 | 35,900 | 34,300 | 34,500 | 34 | 345 |
| 2013-02-28 | 34,500 | 34,500 | 34,500 | 34,500 | 11 | 345 |
| 2013-02-27 | 34,800 | 34,800 | 34,500 | 34,500 | 12 | 345 |
| 2013-02-26 | 35,500 | 35,500 | 35,500 | 35,500 | 11 | 355 |
| 2013-02-25 | 35,500 | 35,500 | 35,500 | 35,500 | 13 | 355 |
| 2013-02-18 | 36,800 | 37,500 | 36,800 | 37,500 | 5 | 375 |
| 2013-02-06 | 41,900 | 43,000 | 41,900 | 43,000 | 2 | 430 |
| 2013-02-04 | 40,100 | 40,100 | 40,100 | 40,100 | 3 | 401 |
| 2013-02-01 | 39,100 | 40,100 | 38,000 | 40,100 | 25 | 401 |
| 2013-01-31 | 43,050 | 44,800 | 42,600 | 44,800 | 16 | 448 |
| 2013-01-30 | 37,000 | 41,000 | 37,000 | 41,000 | 39 | 410 |
| 2013-01-29 | 37,500 | 37,700 | 37,500 | 37,500 | 3 | 375 |
| 2013-01-28 | 37,500 | 37,500 | 37,500 | 37,500 | 5 | 375 |
| 2013-01-25 | 34,700 | 37,500 | 34,700 | 36,100 | 3 | 361 |
| 2013-01-15 | 37,800 | 38,500 | 37,800 | 38,500 | 2 | 385 |
| 2013-01-11 | 35,700 | 37,100 | 35,700 | 37,100 | 2 | 371 |
| 2013-01-10 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2013-01-09 | 35,100 | 35,100 | 35,100 | 35,100 | 1 | 351 |
| 2013-01-08 | 34,500 | 34,500 | 34,500 | 34,500 | 1 | 345 |
| 2013-01-07 | 33,100 | 33,100 | 33,100 | 33,100 | 1 | 331 |
| 2013-01-04 | 33,200 | 33,200 | 33,200 | 33,200 | 1 | 332 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株