4834 キャリアバンク(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	961	961	961	961	300	961
2017-12-28	958	960	958	960	300	960
2017-12-27	942	956	942	943	300	943
2017-12-26	970	970	931	945	2,300	945
2017-12-25	970	980	970	970	800	970
2017-12-22	970	970	970	970	500	970
2017-12-21	980	980	980	980	100	980
2017-12-20	984	984	980	980	300	980
2017-12-19	998	999	987	999	500	999
2017-12-18	977	977	977	977	100	977
2017-12-15	1,000	1,000	992	992	700	992
2017-12-14	998	1,025	998	1,025	400	1,025
2017-12-13	1,005	1,020	992	1,020	800	1,020
2017-12-12	975	990	975	990	500	990
2017-12-11	975	975	975	975	300	975
2017-12-08	980	980	975	975	600	975
2017-12-07	980	1,020	975	975	700	975
2017-12-06	985	985	980	980	600	980
2017-12-05	1,011	1,011	985	986	1,000	986
2017-12-04	985	1,005	982	982	1,300	982
2017-12-01	1,018	1,018	983	990	2,900	990
2017-11-30	1,020	1,023	999	1,000	2,000	1,000
2017-11-29	1,055	1,059	1,009	1,022	4,900	1,022
2017-11-28	1,008	1,080	1,008	1,060	17,200	1,060
2017-11-27	1,280	1,280	1,235	1,248	5,400	1,248
2017-11-24	1,237	1,248	1,218	1,220	4,500	1,220
2017-11-22	1,234	1,270	1,204	1,239	3,100	1,239
2017-11-21	1,219	1,231	1,180	1,180	1,500	1,180
2017-11-20	1,215	1,225	1,215	1,215	1,900	1,215
2017-11-17	1,220	1,220	1,215	1,215	1,300	1,215
2017-11-16	1,197	1,214	1,180	1,180	1,400	1,180
2017-11-15	1,199	1,199	1,165	1,197	1,200	1,197
2017-11-13	1,185	1,200	1,177	1,200	1,100	1,200
2017-11-10	1,179	1,185	1,165	1,185	1,200	1,185
2017-11-09	1,170	1,188	1,165	1,184	1,300	1,184
2017-11-08	1,159	1,163	1,159	1,163	700	1,163
2017-11-07	1,140	1,160	1,140	1,160	2,100	1,160
2017-11-06	1,128	1,134	1,116	1,134	1,400	1,134
2017-11-02	1,117	1,130	1,101	1,128	1,900	1,128
2017-11-01	1,116	1,120	1,108	1,120	1,000	1,120
2017-10-31	1,120	1,120	1,092	1,116	900	1,116
2017-10-30	1,099	1,100	1,087	1,090	1,500	1,090
2017-10-27	1,070	1,095	1,070	1,087	1,700	1,087
2017-10-26	1,068	1,080	1,068	1,080	1,000	1,080
2017-10-25	1,068	1,068	1,060	1,068	500	1,068
2017-10-24	1,070	1,070	1,040	1,040	900	1,040
2017-10-23	1,042	1,071	1,041	1,069	3,000	1,069
2017-10-20	1,040	1,040	1,040	1,040	100	1,040
2017-10-19	1,046	1,046	1,046	1,046	100	1,046
2017-10-18	1,050	1,050	1,046	1,046	200	1,046
2017-10-17	1,050	1,050	1,046	1,046	400	1,046
2017-10-16	1,037	1,050	1,035	1,050	800	1,050
2017-10-13	1,036	1,037	1,036	1,036	400	1,036
2017-10-12	1,020	1,041	1,020	1,041	300	1,041
2017-10-11	1,050	1,050	1,030	1,031	700	1,031
2017-10-10	1,028	1,028	1,021	1,028	1,100	1,028
2017-10-06	1,029	1,029	1,022	1,022	300	1,022
2017-10-05	1,039	1,039	1,022	1,029	600	1,029
2017-10-04	1,044	1,044	1,035	1,039	500	1,039
2017-10-03	1,043	1,043	1,031	1,031	500	1,031
2017-10-02	1,020	1,040	1,019	1,040	1,400	1,040
2017-09-29	1,048	1,048	1,010	1,020	1,100	1,020
2017-09-28	1,002	1,030	1,000	1,000	2,000	1,000
2017-09-27	985	1,000	985	1,000	1,700	1,000
2017-09-26	982	999	982	982	1,000	982
2017-09-25	982	985	982	985	200	985
2017-09-22	990	990	985	985	300	985
2017-09-21	971	989	971	989	400	989
2017-09-20	980	980	980	980	100	980
2017-09-19	979	980	979	980	400	980
2017-09-15	979	979	979	979	100	979
2017-09-14	956	956	955	955	200	955
2017-09-13	948	948	948	948	100	948
2017-09-12	955	955	955	955	100	955
2017-09-08	955	955	955	955	200	955
2017-09-06	944	944	944	944	500	944
2017-09-05	965	965	959	959	300	959
2017-09-04	976	976	975	975	600	975
2017-09-01	998	998	976	976	700	976
2017-08-31	964	965	964	965	300	965
2017-08-30	951	963	941	963	800	963
2017-08-29	938	938	937	937	200	937
2017-08-28	935	935	935	935	200	935
2017-08-25	931	931	931	931	500	931
2017-08-24	929	930	929	930	1,400	930
2017-08-23	930	930	930	930	1,000	930
2017-08-18	924	924	924	924	100	924
2017-08-17	924	924	924	924	100	924
2017-08-16	922	925	920	925	600	925
2017-08-15	959	960	930	930	300	930
2017-08-14	970	970	930	930	1,000	930
2017-08-09	971	971	971	971	200	971
2017-08-08	971	971	971	971	100	971
2017-08-07	966	970	965	965	300	965
2017-08-04	960	965	960	965	600	965
2017-08-03	968	968	967	967	300	967
2017-08-02	953	953	953	953	100	953
2017-08-01	952	952	948	948	300	948
2017-07-31	948	950	948	950	300	950
2017-07-27	950	950	950	950	200	950
2017-07-25	950	950	950	950	100	950
2017-07-24	950	950	924	924	400	924
2017-07-19	910	910	910	910	100	910
2017-07-18	915	915	910	910	600	910
2017-07-13	925	925	915	915	200	915
2017-07-12	910	910	910	910	700	910
2017-07-11	943	969	925	925	3,900	925
2017-07-10	935	943	935	943	200	943
2017-07-07	928	928	928	928	500	928
2017-07-05	923	923	923	923	300	923
2017-07-04	920	920	920	920	300	920
2017-07-03	944	944	920	922	400	922
2017-06-30	939	940	902	902	1,400	902
2017-06-29	919	929	918	920	500	920
2017-06-26	932	945	920	920	500	920
2017-06-23	928	928	919	919	200	919
2017-06-21	928	928	928	928	200	928
2017-06-20	902	902	902	902	400	902
2017-06-19	909	909	909	909	400	909
2017-06-14	924	924	924	924	100	924
2017-06-12	922	922	922	922	100	922
2017-06-09	906	908	906	908	300	908
2017-06-07	903	903	903	903	100	903
2017-06-02	928	928	918	918	200	918
2017-05-31	932	932	932	932	200	932
2017-05-29	902	902	902	902	200	902
2017-05-26	915	930	915	915	1,500	915
2017-05-25	912	914	910	914	700	914
2017-05-24	915	915	915	915	200	915
2017-05-23	915	915	913	913	300	913
2017-05-22	915	915	915	915	200	915
2017-05-19	915	915	915	915	100	915
2017-05-18	915	915	914	915	500	915
2017-05-17	915	915	915	915	100	915
2017-05-16	920	920	916	916	600	916
2017-05-15	925	931	922	931	1,500	931
2017-05-12	928	928	928	928	100	928
2017-05-11	928	928	928	928	100	928
2017-05-10	929	929	928	928	200	928
2017-05-08	930	930	930	930	200	930
2017-05-02	937	937	930	930	400	930
2017-05-01	939	939	937	937	300	937
2017-04-28	930	940	930	940	200	940
2017-04-20	888	888	888	888	300	888
2017-04-19	888	888	888	888	100	888
2017-04-17	888	888	888	888	100	888
2017-04-11	883	883	880	880	1,300	880
2017-04-10	897	897	883	883	400	883
2017-04-07	896	896	896	896	200	896
2017-04-06	896	896	896	896	200	896
2017-04-04	880	880	880	880	300	880
2017-04-03	900	950	890	890	1,000	890
2017-03-31	889	925	889	925	1,700	925
2017-03-30	863	889	863	889	600	889
2017-03-29	862	863	862	863	400	863
2017-03-28	850	850	850	850	100	850
2017-03-27	850	850	850	850	500	850
2017-03-24	862	862	852	852	400	852
2017-03-16	884	884	884	884	200	884
2017-03-14	879	879	879	879	100	879
2017-03-13	879	879	879	879	700	879
2017-03-10	866	866	865	865	200	865
2017-03-09	874	878	864	864	400	864
2017-03-08	870	870	870	870	200	870
2017-03-07	858	869	857	869	300	869
2017-03-06	880	880	858	858	1,600	858
2017-03-03	854	878	854	878	300	878
2017-03-02	871	871	870	870	200	870
2017-03-01	872	872	872	872	100	872
2017-02-28	884	884	876	876	200	876
2017-02-27	874	880	874	880	400	880
2017-02-24	869	888	869	869	700	869
2017-02-23	830	869	828	850	1,200	850
2017-02-22	851	851	824	831	2,100	831
2017-02-21	852	852	852	852	100	852
2017-02-15	864	864	849	863	400	863
2017-02-14	850	864	847	864	300	864
2017-02-13	855	859	851	851	300	851
2017-02-09	849	849	849	849	100	849
2017-02-08	856	856	851	851	400	851
2017-02-03	869	869	869	869	200	869
2017-02-02	869	869	869	869	100	869
2017-02-01	860	860	860	860	200	860
2017-01-31	859	859	850	850	200	850
2017-01-30	859	859	851	851	900	851
2017-01-27	885	885	856	859	500	859
2017-01-26	870	870	870	870	100	870
2017-01-25	881	881	881	881	100	881
2017-01-24	881	881	881	881	100	881
2017-01-23	903	903	881	881	900	881
2017-01-20	877	900	872	891	1,400	891
2017-01-19	877	877	877	877	100	877
2017-01-18	895	896	895	896	200	896
2017-01-17	890	890	876	876	300	876
2017-01-16	889	889	889	889	100	889
2017-01-11	861	865	852	865	500	865
2017-01-10	897	897	865	865	700	865
2017-01-06	876	897	873	897	600	897
2017-01-05	889	897	887	897	700	897
2017-01-04	899	899	881	891	1,100	891

分割・併合履歴： [2013-11-27]1株→100株 [2006-05-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31