6198 (株)キャリア の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,750 | 5,870 | 5,700 | 5,750 | 27,100 | 1,437.50 |
| 2016-12-29 | 5,920 | 5,920 | 5,750 | 5,860 | 43,200 | 1,465 |
| 2016-12-28 | 5,750 | 6,080 | 5,700 | 6,020 | 73,300 | 1,505 |
| 2016-12-27 | 5,900 | 5,900 | 5,550 | 5,580 | 34,400 | 1,395 |
| 2016-12-26 | 5,680 | 5,860 | 5,550 | 5,850 | 53,100 | 1,462.50 |
| 2016-12-22 | 5,270 | 5,540 | 5,250 | 5,500 | 69,900 | 1,375 |
| 2016-12-21 | 5,070 | 5,580 | 5,020 | 5,470 | 90,300 | 1,367.50 |
| 2016-12-20 | 4,810 | 5,000 | 4,810 | 5,000 | 18,500 | 1,250 |
| 2016-12-19 | 4,715 | 4,900 | 4,675 | 4,800 | 15,700 | 1,200 |
| 2016-12-16 | 4,815 | 4,815 | 4,630 | 4,670 | 31,900 | 1,167.50 |
| 2016-12-15 | 5,060 | 5,070 | 4,725 | 4,850 | 24,200 | 1,212.50 |
| 2016-12-14 | 5,200 | 5,210 | 4,920 | 4,990 | 18,500 | 1,247.50 |
| 2016-12-13 | 4,800 | 5,140 | 4,765 | 5,140 | 32,000 | 1,285 |
| 2016-12-12 | 4,800 | 5,080 | 4,715 | 4,870 | 36,500 | 1,217.50 |
| 2016-12-09 | 4,765 | 4,945 | 4,580 | 4,700 | 49,200 | 1,175 |
| 2016-12-08 | 5,220 | 5,320 | 4,850 | 4,905 | 84,200 | 1,226.25 |
| 2016-12-07 | 4,835 | 5,380 | 4,760 | 5,320 | 130,100 | 1,330 |
| 2016-12-06 | 4,750 | 4,870 | 4,630 | 4,760 | 37,700 | 1,190 |
| 2016-12-05 | 4,580 | 4,850 | 4,530 | 4,755 | 67,400 | 1,188.75 |
| 2016-12-02 | 4,360 | 4,555 | 4,350 | 4,450 | 32,000 | 1,112.50 |
| 2016-12-01 | 4,280 | 4,650 | 4,280 | 4,450 | 81,400 | 1,112.50 |
| 2016-11-30 | 4,295 | 4,395 | 4,250 | 4,290 | 42,400 | 1,072.50 |
| 2016-11-29 | 4,120 | 4,310 | 4,120 | 4,245 | 32,100 | 1,061.25 |
| 2016-11-28 | 3,905 | 4,200 | 3,885 | 4,095 | 20,700 | 1,023.75 |
| 2016-11-25 | 4,085 | 4,095 | 3,850 | 3,915 | 33,900 | 978.75 |
| 2016-11-24 | 4,090 | 4,230 | 4,040 | 4,125 | 26,800 | 1,031.25 |
| 2016-11-22 | 4,170 | 4,205 | 4,055 | 4,075 | 19,200 | 1,018.75 |
| 2016-11-21 | 4,355 | 4,355 | 4,165 | 4,175 | 22,600 | 1,043.75 |
| 2016-11-18 | 4,270 | 4,395 | 4,185 | 4,335 | 34,500 | 1,083.75 |
| 2016-11-17 | 4,140 | 4,375 | 4,140 | 4,270 | 59,500 | 1,067.50 |
| 2016-11-16 | 4,055 | 4,060 | 3,925 | 4,015 | 23,800 | 1,003.75 |
| 2016-11-15 | 4,005 | 4,155 | 3,865 | 4,010 | 87,400 | 1,002.50 |
| 2016-11-14 | 3,355 | 3,690 | 3,300 | 3,655 | 25,400 | 913.75 |
| 2016-11-11 | 3,495 | 3,550 | 3,330 | 3,355 | 10,700 | 838.75 |
| 2016-11-10 | 3,510 | 3,590 | 3,325 | 3,465 | 18,800 | 866.25 |
| 2016-11-09 | 3,575 | 3,615 | 2,999 | 3,290 | 36,300 | 822.50 |
| 2016-11-08 | 3,480 | 3,610 | 3,410 | 3,545 | 13,500 | 886.25 |
| 2016-11-07 | 3,400 | 3,590 | 3,385 | 3,480 | 16,700 | 870 |
| 2016-11-04 | 3,590 | 3,600 | 3,355 | 3,375 | 15,700 | 843.75 |
| 2016-11-02 | 3,750 | 3,930 | 3,420 | 3,590 | 37,400 | 897.50 |
| 2016-11-01 | 3,845 | 3,915 | 3,750 | 3,860 | 12,100 | 965 |
| 2016-10-31 | 3,780 | 3,905 | 3,765 | 3,845 | 11,200 | 961.25 |
| 2016-10-28 | 3,930 | 3,930 | 3,720 | 3,815 | 15,100 | 953.75 |
| 2016-10-27 | 3,865 | 3,975 | 3,815 | 3,930 | 27,000 | 982.50 |
| 2016-10-26 | 3,885 | 3,885 | 3,715 | 3,800 | 34,500 | 950 |
| 2016-10-25 | 4,245 | 4,315 | 3,920 | 3,925 | 59,600 | 981.25 |
| 2016-10-24 | 4,430 | 4,460 | 4,290 | 4,315 | 21,500 | 1,078.75 |
| 2016-10-21 | 4,310 | 4,470 | 4,280 | 4,415 | 44,100 | 1,103.75 |
| 2016-10-20 | 4,455 | 4,605 | 4,330 | 4,340 | 27,700 | 1,085 |
| 2016-10-19 | 4,340 | 4,535 | 4,305 | 4,490 | 30,200 | 1,122.50 |
| 2016-10-18 | 4,330 | 4,365 | 4,280 | 4,310 | 20,000 | 1,077.50 |
| 2016-10-17 | 4,520 | 4,520 | 4,320 | 4,365 | 28,900 | 1,091.25 |
| 2016-10-14 | 4,650 | 4,650 | 4,450 | 4,560 | 33,100 | 1,140 |
| 2016-10-13 | 4,510 | 4,635 | 4,240 | 4,635 | 64,200 | 1,158.75 |
| 2016-10-12 | 4,595 | 4,660 | 4,370 | 4,440 | 53,400 | 1,110 |
| 2016-10-11 | 4,690 | 4,965 | 4,450 | 4,630 | 194,400 | 1,157.50 |
| 2016-10-07 | 4,065 | 4,690 | 4,045 | 4,590 | 226,300 | 1,147.50 |
| 2016-10-06 | 4,180 | 4,225 | 3,980 | 4,040 | 57,100 | 1,010 |
| 2016-10-05 | 4,380 | 4,490 | 4,100 | 4,145 | 121,900 | 1,036.25 |
| 2016-10-04 | 3,785 | 4,400 | 3,775 | 4,365 | 224,800 | 1,091.25 |
| 2016-10-03 | 3,730 | 3,750 | 3,580 | 3,750 | 21,500 | 937.50 |
| 2016-09-30 | 3,785 | 3,875 | 3,670 | 3,700 | 24,800 | 925 |
| 2016-09-29 | 3,830 | 3,830 | 3,710 | 3,785 | 21,600 | 946.25 |
| 2016-09-28 | 3,630 | 3,840 | 3,625 | 3,825 | 31,900 | 956.25 |
| 2016-09-27 | 3,650 | 3,745 | 3,635 | 3,705 | 21,500 | 926.25 |
| 2016-09-26 | 3,780 | 3,780 | 3,600 | 3,725 | 26,000 | 931.25 |
| 2016-09-23 | 3,830 | 3,880 | 3,705 | 3,730 | 31,700 | 932.50 |
| 2016-09-21 | 3,545 | 3,825 | 3,520 | 3,730 | 60,400 | 932.50 |
| 2016-09-20 | 3,550 | 3,625 | 3,490 | 3,545 | 16,200 | 886.25 |
| 2016-09-16 | 3,295 | 3,545 | 3,290 | 3,480 | 16,400 | 870 |
| 2016-09-15 | 3,360 | 3,365 | 3,240 | 3,275 | 16,400 | 818.75 |
| 2016-09-14 | 3,380 | 3,465 | 3,325 | 3,430 | 12,100 | 857.50 |
| 2016-09-13 | 3,545 | 3,545 | 3,440 | 3,475 | 12,200 | 868.75 |
| 2016-09-12 | 3,600 | 3,690 | 3,315 | 3,490 | 42,500 | 872.50 |
| 2016-09-09 | 3,600 | 3,700 | 3,560 | 3,700 | 21,900 | 925 |
| 2016-09-08 | 3,785 | 3,840 | 3,605 | 3,615 | 52,900 | 903.75 |
| 2016-09-07 | 3,500 | 3,760 | 3,490 | 3,735 | 50,500 | 933.75 |
| 2016-09-06 | 3,600 | 3,770 | 3,540 | 3,540 | 50,600 | 885 |
| 2016-09-05 | 3,650 | 3,670 | 3,515 | 3,605 | 38,100 | 901.25 |
| 2016-09-02 | 3,375 | 3,620 | 3,245 | 3,595 | 65,900 | 898.75 |
| 2016-09-01 | 3,375 | 3,695 | 3,375 | 3,495 | 102,800 | 873.75 |
| 2016-08-31 | 3,485 | 3,485 | 3,230 | 3,295 | 80,400 | 823.75 |
| 2016-08-30 | 3,890 | 3,890 | 3,485 | 3,650 | 177,400 | 912.50 |
| 2016-08-29 | 3,380 | 3,955 | 3,350 | 3,820 | 594,200 | 955 |
| 2016-08-26 | 2,890 | 3,360 | 2,836 | 3,310 | 187,300 | 827.50 |
| 2016-08-25 | 2,699 | 2,893 | 2,633 | 2,870 | 58,900 | 717.50 |
| 2016-08-24 | 2,680 | 2,689 | 2,575 | 2,655 | 26,000 | 663.75 |
| 2016-08-23 | 2,672 | 2,822 | 2,601 | 2,730 | 53,400 | 682.50 |
| 2016-08-22 | 2,950 | 2,979 | 2,622 | 2,636 | 191,700 | 659 |
| 2016-08-19 | 2,864 | 2,914 | 2,850 | 2,914 | 55,900 | 728.50 |
| 2016-08-18 | 2,527 | 2,527 | 2,410 | 2,414 | 18,900 | 603.50 |
| 2016-08-17 | 2,673 | 2,673 | 2,569 | 2,577 | 17,200 | 644.25 |
| 2016-08-16 | 2,750 | 2,810 | 2,678 | 2,700 | 15,600 | 675 |
| 2016-08-15 | 2,645 | 2,778 | 2,640 | 2,750 | 10,000 | 687.50 |
| 2016-08-12 | 2,561 | 2,700 | 2,561 | 2,700 | 17,900 | 675 |
| 2016-08-10 | 2,669 | 2,669 | 2,600 | 2,600 | 13,600 | 650 |
| 2016-08-09 | 2,810 | 2,810 | 2,580 | 2,649 | 61,000 | 662.25 |
| 2016-08-08 | 2,810 | 2,887 | 2,755 | 2,817 | 36,000 | 704.25 |
| 2016-08-05 | 3,095 | 3,120 | 2,840 | 2,910 | 36,800 | 727.50 |
| 2016-08-04 | 3,210 | 3,340 | 3,020 | 3,055 | 34,100 | 763.75 |
| 2016-08-03 | 3,435 | 3,465 | 3,205 | 3,205 | 28,900 | 801.25 |
| 2016-08-02 | 3,515 | 3,570 | 3,435 | 3,505 | 12,500 | 876.25 |
| 2016-08-01 | 3,390 | 3,555 | 3,365 | 3,515 | 11,000 | 878.75 |
| 2016-07-29 | 3,555 | 3,555 | 3,300 | 3,475 | 29,100 | 868.75 |
| 2016-07-28 | 3,730 | 3,740 | 3,515 | 3,555 | 30,600 | 888.75 |
| 2016-07-27 | 3,450 | 3,860 | 3,435 | 3,720 | 58,700 | 930 |
| 2016-07-26 | 3,415 | 3,575 | 3,350 | 3,425 | 24,700 | 856.25 |
| 2016-07-25 | 3,500 | 3,750 | 3,450 | 3,475 | 20,300 | 868.75 |
| 2016-07-22 | 3,650 | 3,670 | 3,540 | 3,550 | 24,000 | 887.50 |
| 2016-07-21 | 3,845 | 3,865 | 3,565 | 3,580 | 26,000 | 895 |
| 2016-07-20 | 3,745 | 3,895 | 3,610 | 3,850 | 48,400 | 962.50 |
| 2016-07-19 | 3,850 | 3,850 | 3,500 | 3,700 | 64,300 | 925 |
| 2016-07-15 | 4,145 | 4,185 | 3,805 | 3,870 | 80,400 | 967.50 |
| 2016-07-14 | 4,275 | 4,540 | 4,120 | 4,215 | 139,100 | 1,053.75 |
| 2016-07-13 | 4,795 | 4,870 | 4,305 | 4,310 | 236,300 | 1,077.50 |
| 2016-07-12 | 4,420 | 5,050 | 4,325 | 4,810 | 502,500 | 1,202.50 |
| 2016-07-11 | 4,600 | 4,650 | 4,060 | 4,440 | 220,800 | 1,110 |
| 2016-07-08 | 4,800 | 4,940 | 4,150 | 4,470 | 271,900 | 1,117.50 |
| 2016-07-07 | 5,700 | 5,730 | 4,650 | 4,770 | 315,600 | 1,192.50 |
| 2016-07-06 | 5,330 | 5,760 | 5,030 | 5,650 | 561,700 | 1,412.50 |
| 2016-07-05 | 6,600 | 6,780 | 5,630 | 5,630 | 948,600 | 1,407.50 |
| 2016-07-04 | 6,050 | 7,140 | 5,800 | 6,630 | 3,086,300 | 1,657.50 |
| 2016-07-01 | 5,240 | 6,340 | 5,010 | 6,340 | 3,126,400 | 1,585 |
| 2016-06-30 | 5,530 | 5,530 | 4,905 | 5,350 | 1,955,900 | 1,337.50 |
| 2016-06-29 | 4,700 | 4,830 | 4,635 | 4,830 | 196,100 | 1,207.50 |
| 2016-06-28 | 3,460 | 4,130 | 3,460 | 4,130 | 587,700 | 1,032.50 |
| 2016-06-27 | 3,870 | 4,150 | 3,360 | 3,430 | 1,979,700 | 857.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2017-03-29]1株→2株
