4834 キャリアバンク(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2015-12-29 | 997 | 1,000 | 997 | 1,000 | 400 | 1,000 |
| 2015-12-28 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2015-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2015-12-24 | 1,001 | 1,001 | 1,001 | 1,001 | 400 | 1,001 |
| 2015-12-22 | 1,006 | 1,006 | 1,003 | 1,003 | 400 | 1,003 |
| 2015-12-21 | 1,007 | 1,007 | 1,006 | 1,006 | 200 | 1,006 |
| 2015-12-18 | 1,007 | 1,007 | 1,006 | 1,006 | 700 | 1,006 |
| 2015-12-17 | 1,015 | 1,015 | 1,010 | 1,010 | 700 | 1,010 |
| 2015-12-16 | 1,020 | 1,031 | 1,020 | 1,031 | 200 | 1,031 |
| 2015-12-15 | 1,006 | 1,006 | 999 | 1,002 | 2,900 | 1,002 |
| 2015-12-14 | 1,008 | 1,008 | 1,005 | 1,006 | 1,900 | 1,006 |
| 2015-12-11 | 1,049 | 1,049 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-12-10 | 1,010 | 1,010 | 1,010 | 1,010 | 700 | 1,010 |
| 2015-12-09 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-12-08 | 1,035 | 1,035 | 1,030 | 1,030 | 200 | 1,030 |
| 2015-12-07 | 1,025 | 1,035 | 1,025 | 1,035 | 500 | 1,035 |
| 2015-12-04 | 1,020 | 1,030 | 1,009 | 1,030 | 800 | 1,030 |
| 2015-12-03 | 1,025 | 1,030 | 1,025 | 1,030 | 500 | 1,030 |
| 2015-12-02 | 1,031 | 1,035 | 1,031 | 1,031 | 800 | 1,031 |
| 2015-12-01 | 1,038 | 1,038 | 1,038 | 1,038 | 200 | 1,038 |
| 2015-11-30 | 1,055 | 1,055 | 1,041 | 1,041 | 600 | 1,041 |
| 2015-11-27 | 1,061 | 1,065 | 1,033 | 1,033 | 2,200 | 1,033 |
| 2015-11-26 | 1,081 | 1,090 | 1,060 | 1,061 | 6,300 | 1,061 |
| 2015-11-25 | 1,167 | 1,180 | 1,150 | 1,180 | 6,000 | 1,180 |
| 2015-11-24 | 1,161 | 1,168 | 1,150 | 1,155 | 2,600 | 1,155 |
| 2015-11-20 | 1,153 | 1,159 | 1,146 | 1,146 | 1,400 | 1,146 |
| 2015-11-19 | 1,159 | 1,167 | 1,140 | 1,149 | 2,000 | 1,149 |
| 2015-11-18 | 1,149 | 1,169 | 1,126 | 1,141 | 2,300 | 1,141 |
| 2015-11-17 | 1,120 | 1,150 | 1,120 | 1,149 | 2,200 | 1,149 |
| 2015-11-16 | 1,107 | 1,126 | 1,107 | 1,119 | 1,300 | 1,119 |
| 2015-11-13 | 1,100 | 1,113 | 1,100 | 1,107 | 1,100 | 1,107 |
| 2015-11-12 | 1,100 | 1,100 | 1,095 | 1,099 | 800 | 1,099 |
| 2015-11-11 | 1,098 | 1,098 | 1,069 | 1,094 | 1,000 | 1,094 |
| 2015-11-10 | 1,065 | 1,067 | 1,065 | 1,067 | 200 | 1,067 |
| 2015-11-09 | 1,075 | 1,075 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2015-11-06 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2015-11-05 | 1,074 | 1,074 | 1,060 | 1,060 | 300 | 1,060 |
| 2015-11-04 | 1,055 | 1,075 | 1,055 | 1,074 | 800 | 1,074 |
| 2015-11-02 | 1,060 | 1,070 | 1,055 | 1,055 | 1,400 | 1,055 |
| 2015-10-30 | 1,074 | 1,074 | 1,060 | 1,060 | 1,400 | 1,060 |
| 2015-10-29 | 1,060 | 1,065 | 1,051 | 1,060 | 1,100 | 1,060 |
| 2015-10-28 | 1,058 | 1,067 | 1,040 | 1,055 | 1,400 | 1,055 |
| 2015-10-27 | 1,060 | 1,060 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2015-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2015-10-23 | 1,070 | 1,070 | 1,040 | 1,040 | 300 | 1,040 |
| 2015-10-22 | 1,050 | 1,050 | 1,040 | 1,040 | 900 | 1,040 |
| 2015-10-21 | 1,051 | 1,052 | 1,049 | 1,050 | 700 | 1,050 |
| 2015-10-20 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2015-10-19 | 1,032 | 1,051 | 1,032 | 1,051 | 500 | 1,051 |
| 2015-10-16 | 1,052 | 1,052 | 1,052 | 1,052 | 400 | 1,052 |
| 2015-10-15 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 1,053 |
| 2015-10-14 | 1,050 | 1,053 | 1,050 | 1,053 | 400 | 1,053 |
| 2015-10-09 | 1,037 | 1,037 | 1,037 | 1,037 | 100 | 1,037 |
| 2015-10-08 | 1,053 | 1,053 | 1,031 | 1,031 | 300 | 1,031 |
| 2015-10-07 | 1,052 | 1,053 | 1,052 | 1,053 | 300 | 1,053 |
| 2015-10-06 | 1,039 | 1,049 | 1,039 | 1,049 | 400 | 1,049 |
| 2015-10-05 | 1,036 | 1,040 | 1,006 | 1,006 | 700 | 1,006 |
| 2015-10-02 | 1,050 | 1,050 | 1,049 | 1,049 | 300 | 1,049 |
| 2015-10-01 | 1,050 | 1,050 | 1,040 | 1,050 | 400 | 1,050 |
| 2015-09-30 | 1,042 | 1,050 | 1,042 | 1,050 | 400 | 1,050 |
| 2015-09-29 | 1,042 | 1,042 | 1,042 | 1,042 | 400 | 1,042 |
| 2015-09-28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2015-09-25 | 1,065 | 1,065 | 1,053 | 1,053 | 200 | 1,053 |
| 2015-09-24 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2015-09-17 | 1,000 | 1,069 | 1,000 | 1,069 | 200 | 1,069 |
| 2015-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2015-09-11 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2015-09-08 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2015-09-07 | 1,034 | 1,064 | 1,034 | 1,064 | 300 | 1,064 |
| 2015-09-04 | 1,035 | 1,039 | 1,035 | 1,035 | 300 | 1,035 |
| 2015-09-02 | 995 | 995 | 965 | 968 | 700 | 968 |
| 2015-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2015-08-31 | 1,065 | 1,065 | 1,021 | 1,039 | 700 | 1,039 |
| 2015-08-28 | 1,038 | 1,070 | 1,038 | 1,070 | 200 | 1,070 |
| 2015-08-27 | 947 | 1,038 | 947 | 1,038 | 200 | 1,038 |
| 2015-08-26 | 970 | 970 | 935 | 945 | 800 | 945 |
| 2015-08-25 | 895 | 1,040 | 815 | 950 | 2,800 | 950 |
| 2015-08-24 | 1,070 | 1,071 | 906 | 910 | 10,000 | 910 |
| 2015-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2015-08-20 | 1,104 | 1,139 | 1,103 | 1,139 | 400 | 1,139 |
| 2015-08-19 | 1,109 | 1,109 | 1,109 | 1,109 | 400 | 1,109 |
| 2015-08-18 | 1,128 | 1,128 | 1,109 | 1,109 | 400 | 1,109 |
| 2015-08-14 | 1,115 | 1,130 | 1,115 | 1,115 | 1,300 | 1,115 |
| 2015-08-13 | 1,131 | 1,132 | 1,115 | 1,129 | 500 | 1,129 |
| 2015-08-11 | 1,131 | 1,131 | 1,130 | 1,130 | 400 | 1,130 |
| 2015-08-10 | 1,165 | 1,165 | 1,133 | 1,133 | 500 | 1,133 |
| 2015-08-07 | 1,175 | 1,175 | 1,174 | 1,174 | 300 | 1,174 |
| 2015-08-06 | 1,175 | 1,175 | 1,140 | 1,160 | 700 | 1,160 |
| 2015-08-05 | 1,180 | 1,180 | 1,131 | 1,132 | 800 | 1,132 |
| 2015-08-04 | 1,140 | 1,140 | 1,127 | 1,127 | 200 | 1,127 |
| 2015-07-31 | 1,180 | 1,180 | 1,164 | 1,164 | 400 | 1,164 |
| 2015-07-30 | 1,157 | 1,163 | 1,157 | 1,163 | 200 | 1,163 |
| 2015-07-29 | 1,120 | 1,162 | 1,120 | 1,160 | 400 | 1,160 |
| 2015-07-28 | 1,120 | 1,120 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2015-07-27 | 1,130 | 1,159 | 1,130 | 1,130 | 800 | 1,130 |
| 2015-07-24 | 1,160 | 1,160 | 1,130 | 1,130 | 900 | 1,130 |
| 2015-07-23 | 1,145 | 1,190 | 1,145 | 1,190 | 300 | 1,190 |
| 2015-07-22 | 1,130 | 1,190 | 1,130 | 1,175 | 900 | 1,175 |
| 2015-07-21 | 1,137 | 1,137 | 1,130 | 1,130 | 200 | 1,130 |
| 2015-07-17 | 1,160 | 1,160 | 1,107 | 1,107 | 1,100 | 1,107 |
| 2015-07-16 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2015-07-15 | 1,190 | 1,200 | 1,160 | 1,160 | 2,200 | 1,160 |
| 2015-07-14 | 1,229 | 1,230 | 1,150 | 1,160 | 5,100 | 1,160 |
| 2015-07-13 | 1,180 | 1,230 | 1,150 | 1,200 | 26,100 | 1,200 |
| 2015-07-10 | 1,500 | 1,500 | 1,330 | 1,490 | 1,400 | 1,490 |
| 2015-07-09 | 1,202 | 1,480 | 1,150 | 1,480 | 6,500 | 1,480 |
| 2015-07-08 | 1,364 | 1,364 | 1,230 | 1,280 | 2,000 | 1,280 |
| 2015-07-07 | 1,330 | 1,370 | 1,330 | 1,365 | 2,700 | 1,365 |
| 2015-07-06 | 1,201 | 1,330 | 1,201 | 1,330 | 1,900 | 1,330 |
| 2015-07-03 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
| 2015-07-02 | 1,190 | 1,190 | 1,152 | 1,152 | 600 | 1,152 |
| 2015-07-01 | 1,142 | 1,185 | 1,142 | 1,185 | 300 | 1,185 |
| 2015-06-30 | 1,105 | 1,379 | 1,085 | 1,170 | 12,400 | 1,170 |
| 2015-06-29 | 1,125 | 1,135 | 1,059 | 1,105 | 2,000 | 1,105 |
| 2015-06-26 | 1,155 | 1,170 | 1,125 | 1,170 | 1,500 | 1,170 |
| 2015-06-25 | 1,140 | 1,180 | 1,128 | 1,135 | 1,500 | 1,135 |
| 2015-06-24 | 1,115 | 1,155 | 1,105 | 1,155 | 1,600 | 1,155 |
| 2015-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2015-06-22 | 1,083 | 1,129 | 1,070 | 1,125 | 1,300 | 1,125 |
| 2015-06-19 | 1,119 | 1,128 | 1,083 | 1,083 | 800 | 1,083 |
| 2015-06-18 | 1,100 | 1,100 | 1,075 | 1,075 | 1,300 | 1,075 |
| 2015-06-17 | 1,150 | 1,150 | 1,103 | 1,103 | 1,500 | 1,103 |
| 2015-06-16 | 1,100 | 1,130 | 1,100 | 1,120 | 2,300 | 1,120 |
| 2015-06-15 | 1,130 | 1,180 | 1,130 | 1,179 | 1,200 | 1,179 |
| 2015-06-12 | 1,056 | 1,130 | 1,056 | 1,130 | 2,300 | 1,130 |
| 2015-06-11 | 1,033 | 1,050 | 1,033 | 1,050 | 700 | 1,050 |
| 2015-06-10 | 1,033 | 1,033 | 1,033 | 1,033 | 200 | 1,033 |
| 2015-06-09 | 1,040 | 1,040 | 1,033 | 1,033 | 300 | 1,033 |
| 2015-06-08 | 1,060 | 1,060 | 1,050 | 1,050 | 200 | 1,050 |
| 2015-06-05 | 1,020 | 1,050 | 1,020 | 1,050 | 400 | 1,050 |
| 2015-06-04 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2015-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2015-06-02 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2015-06-01 | 1,027 | 1,027 | 1,010 | 1,010 | 600 | 1,010 |
| 2015-05-29 | 1,030 | 1,050 | 1,020 | 1,020 | 500 | 1,020 |
| 2015-05-28 | 1,011 | 1,040 | 1,011 | 1,040 | 800 | 1,040 |
| 2015-05-27 | 1,008 | 1,040 | 1,008 | 1,010 | 600 | 1,010 |
| 2015-05-26 | 1,097 | 1,097 | 1,070 | 1,080 | 600 | 1,080 |
| 2015-05-25 | 1,070 | 1,098 | 1,060 | 1,070 | 900 | 1,070 |
| 2015-05-22 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2015-05-21 | 1,029 | 1,048 | 1,020 | 1,048 | 2,100 | 1,048 |
| 2015-05-20 | 1,025 | 1,030 | 998 | 998 | 700 | 998 |
| 2015-05-19 | 959 | 994 | 959 | 994 | 2,100 | 994 |
| 2015-05-18 | 1,000 | 1,040 | 950 | 951 | 7,700 | 951 |
| 2015-05-15 | 1,200 | 1,200 | 930 | 980 | 20,300 | 980 |
| 2015-05-14 | 1,200 | 1,205 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2015-05-13 | 1,211 | 1,213 | 1,205 | 1,205 | 900 | 1,205 |
| 2015-05-12 | 1,228 | 1,260 | 1,200 | 1,260 | 4,100 | 1,260 |
| 2015-05-11 | 1,250 | 1,260 | 1,250 | 1,258 | 600 | 1,258 |
| 2015-05-08 | 1,206 | 1,266 | 1,206 | 1,264 | 400 | 1,264 |
| 2015-05-07 | 1,210 | 1,266 | 1,210 | 1,266 | 300 | 1,266 |
| 2015-05-01 | 1,270 | 1,270 | 1,240 | 1,270 | 2,200 | 1,270 |
| 2015-04-30 | 1,200 | 1,300 | 1,200 | 1,270 | 4,300 | 1,270 |
| 2015-04-28 | 1,175 | 1,219 | 1,170 | 1,200 | 3,700 | 1,200 |
| 2015-04-27 | 1,110 | 1,149 | 1,110 | 1,145 | 3,000 | 1,145 |
| 2015-04-24 | 1,110 | 1,125 | 1,095 | 1,115 | 700 | 1,115 |
| 2015-04-23 | 1,140 | 1,140 | 1,139 | 1,140 | 900 | 1,140 |
| 2015-04-22 | 1,066 | 1,140 | 1,066 | 1,140 | 2,400 | 1,140 |
| 2015-04-21 | 1,130 | 1,130 | 1,093 | 1,093 | 1,300 | 1,093 |
| 2015-04-20 | 1,130 | 1,130 | 1,070 | 1,130 | 1,400 | 1,130 |
| 2015-04-17 | 1,120 | 1,120 | 1,070 | 1,100 | 3,500 | 1,100 |
| 2015-04-16 | 1,050 | 1,110 | 1,050 | 1,110 | 1,100 | 1,110 |
| 2015-04-15 | 1,149 | 1,149 | 1,072 | 1,072 | 1,100 | 1,072 |
| 2015-04-14 | 1,060 | 1,130 | 1,060 | 1,100 | 8,200 | 1,100 |
| 2015-04-13 | 1,063 | 1,063 | 1,014 | 1,060 | 3,700 | 1,060 |
| 2015-04-10 | 1,060 | 1,063 | 1,000 | 1,063 | 4,700 | 1,063 |
| 2015-04-09 | 1,078 | 1,219 | 1,050 | 1,060 | 15,800 | 1,060 |
| 2015-04-08 | 950 | 1,090 | 950 | 1,048 | 12,300 | 1,048 |
| 2015-04-07 | 980 | 980 | 908 | 950 | 10,100 | 950 |
| 2015-04-06 | 935 | 935 | 935 | 935 | 3,300 | 935 |
| 2015-04-03 | 788 | 788 | 785 | 785 | 200 | 785 |
| 2015-04-02 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2015-04-01 | 791 | 791 | 791 | 791 | 200 | 791 |
| 2015-03-31 | 802 | 805 | 800 | 800 | 800 | 800 |
| 2015-03-30 | 810 | 819 | 804 | 813 | 400 | 813 |
| 2015-03-27 | 810 | 825 | 800 | 800 | 300 | 800 |
| 2015-03-26 | 768 | 865 | 768 | 780 | 2,300 | 780 |
| 2015-03-25 | 725 | 758 | 725 | 758 | 3,200 | 758 |
| 2015-03-24 | 751 | 751 | 740 | 740 | 300 | 740 |
| 2015-03-23 | 740 | 750 | 740 | 750 | 1,200 | 750 |
| 2015-03-20 | 737 | 745 | 737 | 740 | 1,000 | 740 |
| 2015-03-19 | 725 | 725 | 716 | 716 | 200 | 716 |
| 2015-03-18 | 725 | 730 | 725 | 730 | 600 | 730 |
| 2015-03-17 | 731 | 740 | 717 | 717 | 500 | 717 |
| 2015-03-16 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2015-03-13 | 710 | 710 | 710 | 710 | 600 | 710 |
| 2015-03-12 | 730 | 730 | 725 | 725 | 300 | 725 |
| 2015-03-11 | 704 | 720 | 704 | 720 | 400 | 720 |
| 2015-03-10 | 703 | 734 | 703 | 734 | 500 | 734 |
| 2015-03-09 | 703 | 703 | 703 | 703 | 300 | 703 |
| 2015-03-06 | 712 | 712 | 700 | 702 | 2,400 | 702 |
| 2015-03-05 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2015-03-04 | 725 | 725 | 725 | 725 | 600 | 725 |
| 2015-03-03 | 730 | 730 | 725 | 730 | 500 | 730 |
| 2015-03-02 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2015-02-27 | 741 | 748 | 718 | 718 | 800 | 718 |
| 2015-02-26 | 726 | 726 | 726 | 726 | 1,400 | 726 |
| 2015-02-25 | 725 | 748 | 725 | 740 | 1,000 | 740 |
| 2015-02-24 | 725 | 725 | 700 | 725 | 3,000 | 725 |
| 2015-02-23 | 734 | 734 | 710 | 710 | 800 | 710 |
| 2015-02-20 | 720 | 745 | 720 | 735 | 3,700 | 735 |
| 2015-02-19 | 699 | 715 | 689 | 715 | 1,300 | 715 |
| 2015-02-18 | 700 | 700 | 699 | 699 | 1,600 | 699 |
| 2015-02-17 | 729 | 729 | 699 | 699 | 1,000 | 699 |
| 2015-02-16 | 722 | 739 | 700 | 700 | 3,200 | 700 |
| 2015-02-12 | 722 | 722 | 722 | 722 | 200 | 722 |
| 2015-02-10 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2015-02-06 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2015-02-05 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2015-02-04 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2015-02-03 | 730 | 730 | 710 | 710 | 300 | 710 |
| 2015-02-02 | 745 | 750 | 743 | 743 | 500 | 743 |
| 2015-01-30 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2015-01-29 | 731 | 731 | 730 | 730 | 200 | 730 |
| 2015-01-28 | 740 | 745 | 740 | 745 | 200 | 745 |
| 2015-01-27 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2015-01-26 | 747 | 747 | 745 | 745 | 200 | 745 |
| 2015-01-23 | 737 | 737 | 737 | 737 | 200 | 737 |
| 2015-01-22 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2015-01-21 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2015-01-19 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2015-01-16 | 730 | 751 | 711 | 712 | 600 | 712 |
| 2015-01-15 | 731 | 750 | 731 | 750 | 300 | 750 |
| 2015-01-14 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2015-01-13 | 730 | 750 | 726 | 750 | 900 | 750 |
| 2015-01-09 | 741 | 745 | 741 | 745 | 300 | 745 |
| 2015-01-08 | 737 | 741 | 737 | 741 | 900 | 741 |
| 2015-01-07 | 720 | 737 | 720 | 737 | 600 | 737 |
| 2015-01-05 | 717 | 717 | 717 | 717 | 200 | 717 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-05-26]1株→2株