4834 キャリアバンク(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,061	1,061	1,021	1,021	1,000	1,021
2021-12-29	1,000	1,025	1,000	1,010	400	1,010
2021-12-28	1,000	1,010	986	1,010	1,000	1,010
2021-12-27	990	1,000	990	1,000	500	1,000
2021-12-24	985	985	985	985	100	985
2021-12-23	972	972	972	972	100	972
2021-12-22	971	979	971	979	300	979
2021-12-21	971	971	971	971	100	971
2021-12-20	971	985	971	985	300	985
2021-12-17	971	971	971	971	200	971
2021-12-16	999	999	999	999	200	999
2021-12-15	998	999	998	999	600	999
2021-12-14	983	984	983	983	300	983
2021-12-13	990	990	972	990	800	990
2021-12-10	962	962	961	961	200	961
2021-12-09	961	961	959	959	500	959
2021-12-08	965	965	961	961	300	961
2021-12-07	980	980	950	959	1,800	959
2021-12-06	984	984	980	980	500	980
2021-12-03	970	999	970	999	900	999
2021-12-02	965	1,000	965	1,000	300	1,000
2021-12-01	962	995	962	995	700	995
2021-11-30	1,071	1,071	958	958	3,200	958
2021-11-29	1,009	1,100	1,006	1,068	9,300	1,068
2021-11-26	1,230	1,240	1,204	1,235	5,100	1,235
2021-11-25	1,199	1,200	1,190	1,200	2,700	1,200
2021-11-24	1,181	1,199	1,180	1,199	3,100	1,199
2021-11-22	1,179	1,185	1,170	1,185	2,200	1,185
2021-11-19	1,187	1,187	1,179	1,180	400	1,180
2021-11-18	1,190	1,190	1,174	1,189	1,000	1,189
2021-11-17	1,174	1,190	1,174	1,190	500	1,190
2021-11-16	1,171	1,171	1,171	1,171	100	1,171
2021-11-15	1,183	1,187	1,171	1,171	1,600	1,171
2021-11-12	1,173	1,184	1,173	1,183	1,600	1,183
2021-11-11	1,170	1,174	1,170	1,174	500	1,174
2021-11-10	1,171	1,176	1,170	1,176	1,000	1,176
2021-11-09	1,174	1,174	1,174	1,174	300	1,174
2021-11-08	1,172	1,173	1,171	1,171	600	1,171
2021-11-05	1,175	1,175	1,162	1,162	1,000	1,162
2021-11-04	1,174	1,175	1,172	1,172	1,100	1,172
2021-11-02	1,170	1,172	1,160	1,172	900	1,172
2021-11-01	1,177	1,177	1,170	1,170	1,700	1,170
2021-10-29	1,159	1,160	1,141	1,150	2,400	1,150
2021-10-28	1,156	1,158	1,156	1,158	1,200	1,158
2021-10-27	1,150	1,156	1,150	1,155	600	1,155
2021-10-26	-	-	-	1,140	-	1,140
2021-10-25	1,134	1,150	1,130	1,140	1,500	1,140
2021-10-22	1,132	1,160	1,132	1,160	300	1,160
2021-10-21	1,159	1,160	1,159	1,160	600	1,160
2021-10-20	1,156	1,160	1,156	1,157	500	1,157
2021-10-19	1,158	1,158	1,158	1,158	200	1,158
2021-10-18	1,132	1,158	1,132	1,158	600	1,158
2021-10-15	1,159	1,159	1,158	1,158	200	1,158
2021-10-14	-	-	-	1,149	-	1,149
2021-10-13	-	-	-	1,149	-	1,149
2021-10-12	1,149	1,149	1,149	1,149	100	1,149
2021-10-11	1,132	1,150	1,131	1,133	700	1,133
2021-10-08	1,160	1,160	1,128	1,128	500	1,128
2021-10-07	1,150	1,150	1,145	1,145	500	1,145
2021-10-06	1,141	1,150	1,140	1,150	1,000	1,150
2021-10-05	1,121	1,135	1,121	1,135	800	1,135
2021-10-04	1,118	1,125	1,118	1,121	600	1,121
2021-10-01	1,115	1,132	1,113	1,115	1,200	1,115
2021-09-30	1,119	1,119	1,114	1,114	1,200	1,114
2021-09-29	1,080	1,085	1,080	1,085	400	1,085
2021-09-28	-	-	-	1,080	-	1,080
2021-09-27	1,060	1,100	1,060	1,080	900	1,080
2021-09-24	1,056	1,060	1,056	1,060	600	1,060
2021-09-22	1,042	1,042	1,042	1,042	100	1,042
2021-09-21	1,050	1,050	1,042	1,042	500	1,042
2021-09-17	1,056	1,056	1,042	1,050	300	1,050
2021-09-16	1,042	1,050	1,042	1,050	700	1,050
2021-09-15	-	-	-	1,042	-	1,042
2021-09-14	1,054	1,054	1,042	1,042	200	1,042
2021-09-13	1,049	1,050	1,040	1,040	800	1,040
2021-09-10	-	-	-	1,049	-	1,049
2021-09-09	1,045	1,049	1,045	1,049	200	1,049
2021-09-08	-	-	-	1,028	-	1,028
2021-09-07	1,045	1,048	1,025	1,028	400	1,028
2021-09-06	1,028	1,028	1,028	1,028	100	1,028
2021-09-03	-	-	-	1,045	-	1,045
2021-09-02	1,047	1,047	1,041	1,045	500	1,045
2021-09-01	1,047	1,047	1,047	1,047	600	1,047
2021-08-31	1,030	1,030	1,030	1,030	100	1,030
2021-08-30	1,030	1,032	1,030	1,030	400	1,030
2021-08-27	-	-	-	1,029	-	1,029
2021-08-26	1,040	1,040	1,029	1,029	300	1,029
2021-08-25	1,035	1,035	1,035	1,035	200	1,035
2021-08-24	1,030	1,035	1,030	1,031	300	1,031
2021-08-23	1,027	1,027	1,026	1,026	300	1,026
2021-08-20	1,026	1,026	1,026	1,026	200	1,026
2021-08-19	1,026	1,026	1,026	1,026	200	1,026
2021-08-18	1,020	1,020	1,020	1,020	100	1,020
2021-08-17	1,019	1,020	1,019	1,020	200	1,020
2021-08-16	1,018	1,019	1,018	1,019	300	1,019
2021-08-13	1,017	1,017	1,016	1,016	300	1,016
2021-08-12	-	-	-	1,017	-	1,017
2021-08-11	1,020	1,020	1,017	1,017	200	1,017
2021-08-10	1,015	1,015	1,015	1,015	100	1,015
2021-08-06	1,015	1,015	1,015	1,015	100	1,015
2021-08-05	-	-	-	1,043	-	1,043
2021-08-04	-	-	-	1,043	-	1,043
2021-08-03	-	-	-	1,043	-	1,043
2021-08-02	-	-	-	1,043	-	1,043
2021-07-30	1,043	1,043	1,043	1,043	300	1,043
2021-07-29	1,014	1,014	1,014	1,014	100	1,014
2021-07-28	-	-	-	1,002	-	1,002
2021-07-27	-	-	-	1,002	-	1,002
2021-07-26	-	-	-	1,002	-	1,002
2021-07-21	-	-	-	1,002	-	1,002
2021-07-20	1,003	1,003	1,002	1,002	300	1,002
2021-07-19	1,019	1,019	1,003	1,003	600	1,003
2021-07-16	1,020	1,021	1,020	1,021	800	1,021
2021-07-15	1,018	1,058	1,018	1,058	1,800	1,058
2021-07-14	1,019	1,019	1,019	1,019	100	1,019
2021-07-13	1,013	1,013	1,013	1,013	200	1,013
2021-07-12	1,013	1,013	1,013	1,013	100	1,013
2021-07-09	1,013	1,013	1,012	1,012	200	1,012
2021-07-08	1,029	1,030	1,029	1,030	400	1,030
2021-07-07	1,014	1,014	1,014	1,014	200	1,014
2021-07-06	-	-	-	1,014	-	1,014
2021-07-05	1,015	1,015	1,014	1,014	300	1,014
2021-07-02	1,012	1,060	1,011	1,060	1,300	1,060
2021-07-01	1,009	1,019	1,009	1,019	300	1,019
2021-06-30	1,020	1,020	1,020	1,020	200	1,020
2021-06-29	1,021	1,021	1,021	1,021	700	1,021
2021-06-28	-	-	-	1,020	-	1,020
2021-06-25	1,000	1,020	1,000	1,020	600	1,020
2021-06-24	-	-	-	1,020	-	1,020
2021-06-23	-	-	-	1,020	-	1,020
2021-06-22	-	-	-	1,020	-	1,020
2021-06-21	999	1,020	999	1,020	300	1,020
2021-06-18	-	-	-	1,000	-	1,000
2021-06-17	-	-	-	1,000	-	1,000
2021-06-16	-	-	-	1,000	-	1,000
2021-06-15	1,000	1,000	1,000	1,000	100	1,000
2021-06-14	1,000	1,000	1,000	1,000	100	1,000
2021-06-11	999	999	999	999	100	999
2021-06-10	1,019	1,019	1,019	1,019	100	1,019
2021-06-09	990	990	990	990	100	990
2021-06-08	-	-	-	1,020	-	1,020
2021-06-07	-	-	-	1,020	-	1,020
2021-06-04	-	-	-	1,020	-	1,020
2021-06-03	-	-	-	1,020	-	1,020
2021-06-02	1,020	1,020	1,020	1,020	100	1,020
2021-06-01	1,020	1,020	1,020	1,020	100	1,020
2021-05-31	1,010	1,010	1,010	1,010	100	1,010
2021-05-28	1,005	1,010	1,002	1,010	300	1,010
2021-05-27	1,032	1,035	1,031	1,035	1,200	1,035
2021-05-26	1,029	1,030	1,025	1,030	500	1,030
2021-05-25	1,029	1,029	1,029	1,029	100	1,029
2021-05-24	1,015	1,015	1,015	1,015	100	1,015
2021-05-21	1,024	1,024	1,014	1,014	200	1,014
2021-05-20	1,012	1,023	1,012	1,023	300	1,023
2021-05-19	1,024	1,024	1,024	1,024	100	1,024
2021-05-18	1,002	1,026	1,002	1,024	400	1,024
2021-05-17	1,002	1,029	1,002	1,024	300	1,024
2021-05-14	1,005	1,030	1,000	1,019	1,400	1,019
2021-05-13	1,019	1,032	1,004	1,032	1,300	1,032
2021-05-12	1,020	1,020	1,000	1,000	400	1,000
2021-05-11	1,040	1,040	1,020	1,020	600	1,020
2021-05-10	1,010	1,020	1,010	1,020	700	1,020
2021-05-07	999	1,010	984	1,000	1,900	1,000
2021-05-06	960	970	960	970	400	970
2021-04-30	975	975	960	960	300	960
2021-04-28	970	970	970	970	100	970
2021-04-27	-	-	-	969	-	969
2021-04-26	969	969	969	969	300	969
2021-04-23	950	950	950	950	100	950
2021-04-22	920	920	920	920	1,000	920
2021-04-21	920	920	920	920	100	920
2021-04-20	921	921	921	921	100	921
2021-04-19	-	-	-	918	-	918
2021-04-16	920	920	918	918	1,000	918
2021-04-15	-	-	-	930	-	930
2021-04-14	-	-	-	930	-	930
2021-04-13	930	930	930	930	100	930
2021-04-12	-	-	-	944	-	944
2021-04-09	945	945	944	944	200	944
2021-04-08	938	938	938	938	100	938
2021-04-07	980	989	929	937	600	937
2021-04-06	918	980	918	980	700	980
2021-04-05	930	930	918	918	500	918
2021-04-02	910	920	910	920	700	920
2021-04-01	910	910	908	908	400	908
2021-03-31	901	910	901	910	400	910
2021-03-30	914	914	914	914	200	914
2021-03-29	907	917	907	917	500	917
2021-03-26	892	892	892	892	100	892
2021-03-25	910	910	891	891	300	891
2021-03-24	898	898	890	890	300	890
2021-03-23	898	898	898	898	100	898
2021-03-22	900	910	898	898	400	898
2021-03-19	889	900	889	900	300	900
2021-03-18	-	-	-	902	-	902
2021-03-17	887	902	887	902	300	902
2021-03-16	895	901	886	886	300	886
2021-03-15	894	901	894	901	800	901
2021-03-12	-	-	-	884	-	884
2021-03-11	884	884	884	884	300	884
2021-03-10	882	898	882	898	200	898
2021-03-09	-	-	-	899	-	899
2021-03-08	-	-	-	899	-	899
2021-03-05	899	899	899	899	100	899
2021-03-04	891	891	891	891	100	891
2021-03-03	-	-	-	900	-	900
2021-03-02	900	900	900	900	300	900
2021-03-01	900	900	890	890	200	890
2021-02-26	900	900	885	885	500	885
2021-02-25	885	885	885	885	100	885
2021-02-24	900	900	880	880	200	880
2021-02-22	889	889	889	889	100	889
2021-02-19	889	889	889	889	100	889
2021-02-18	881	881	881	881	100	881
2021-02-17	-	-	-	880	-	880
2021-02-16	-	-	-	880	-	880
2021-02-15	885	885	880	880	300	880
2021-02-12	900	900	900	900	100	900
2021-02-10	-	-	-	900	-	900
2021-02-09	900	900	900	900	200	900
2021-02-08	899	899	899	899	200	899
2021-02-05	870	880	870	880	200	880
2021-02-04	-	-	-	870	-	870
2021-02-03	-	-	-	870	-	870
2021-02-02	870	870	870	870	100	870
2021-02-01	872	873	872	873	500	873
2021-01-29	871	872	870	872	500	872
2021-01-28	871	872	870	872	1,100	872
2021-01-27	872	872	872	872	800	872
2021-01-26	871	871	871	871	300	871
2021-01-25	871	871	871	871	100	871
2021-01-22	-	-	-	871	-	871
2021-01-21	874	874	871	871	1,000	871
2021-01-20	875	875	872	872	500	872
2021-01-19	875	875	875	875	100	875
2021-01-18	880	880	880	880	700	880
2021-01-15	879	879	879	879	100	879
2021-01-14	876	880	876	880	400	880
2021-01-13	-	-	-	900	-	900
2021-01-12	900	900	900	900	400	900
2021-01-08	865	900	865	870	400	870
2021-01-07	882	882	865	865	600	865
2021-01-06	-	-	-	868	-	868
2021-01-05	-	-	-	868	-	868
2021-01-04	868	868	868	868	200	868

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

2025年02月
日	月	火	水	木	金	土
« 01月31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