[4834 札証] キャリアバンク 日足 時系列データ

[4834 札証] キャリアバンク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18924.00924.00924.00924.0010092400
2017-08-17924.00924.00924.00924.0010092400
2017-08-16922.00925.00920.00925.00600552900
2017-08-15959.00960.00930.00930.00300284900
2017-08-14970.00970.00930.00930.001000946400
2017-08-1000
2017-08-09971.00971.00971.00971.00200194200
2017-08-08971.00971.00971.00971.0010097100
2017-08-07966.00970.00965.00965.00300290100
2017-08-04960.00965.00960.00965.00600577500
2017-08-03968.00968.00967.00967.00300290300
2017-08-02953.00953.00953.00953.0010095300
2017-08-01952.00952.00948.00948.00300284800
2017-07-31948.00950.00948.00950.00300284600
2017-07-2800
2017-07-27950.00950.00950.00950.00200190000
2017-07-2600
2017-07-25950.00950.00950.00950.0010095000
2017-07-24950.00950.00924.00924.00400377400
2017-07-2100
2017-07-2000
2017-07-19910.00910.00910.00910.0010091000
2017-07-18915.00915.00910.00910.00600548500
2017-07-1400
2017-07-13925.00925.00915.00915.00200184000
2017-07-12910.00910.00910.00910.00700637000
2017-07-11943.00969.00925.00925.0039003688200
2017-07-10935.00943.00935.00943.00200187800
2017-07-07928.00928.00928.00928.00500464000
2017-07-0600
2017-07-05923.00923.00923.00923.00300276900
2017-07-04920.00920.00920.00920.00300276000
2017-07-03944.00944.00920.00922.00400372800
2017-06-30939.00940.00902.00902.0014001287900
2017-06-29919.00929.00918.00920.00500460800
2017-06-2800
2017-06-2700
2017-06-26932.00945.00920.00920.00500467300
2017-06-23928.00928.00919.00919.00200184700
2017-06-2200
2017-06-21928.00928.00928.00928.00200185600
2017-06-20902.00902.00902.00902.00400360800
2017-06-19909.00909.00909.00909.00400363600
2017-06-1600
2017-06-1500
2017-06-14924.00924.00924.00924.0010092400
2017-06-1300
2017-06-12922.00922.00922.00922.0010092200
2017-06-09906.00908.00906.00908.00300272200
2017-06-0800
2017-06-07903.00903.00903.00903.0010090300
2017-06-0600
2017-06-0500
2017-06-02928.00928.00918.00918.00200184600
2017-06-0100
2017-05-31932.00932.00932.00932.00200186400
2017-05-3000
2017-05-29902.00902.00902.00902.00200180400
2017-05-26915.00930.00915.00915.0015001380000
2017-05-25912.00914.00910.00914.00700637600
2017-05-24915.00915.00915.00915.00200183000
2017-05-23915.00915.00913.00913.00300274300
2017-05-22915.00915.00915.00915.00200183000
2017-05-19915.00915.00915.00915.0010091500
2017-05-18915.00915.00914.00915.00500457300
2017-05-17915.00915.00915.00915.0010091500
2017-05-16920.00920.00916.00916.00600550000
2017-05-15925.00931.00922.00931.0015001388300
2017-05-12928.00928.00928.00928.0010092800
2017-05-11928.00928.00928.00928.0010092800
2017-05-10929.00929.00928.00928.00200185700
2017-05-0900
2017-05-08930.00930.00930.00930.00200186000
2017-05-02937.00937.00930.00930.00400373300
2017-05-01939.00939.00937.00937.00300281500
2017-04-28930.00940.00930.00940.00200187000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-20888.00888.00888.00888.00300266400
2017-04-19888.00888.00888.00888.0010088800
2017-04-1800
2017-04-17888.00888.00888.00888.0010088800
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11883.00883.00880.00880.0013001146600
2017-04-10897.00897.00883.00883.00400355900
2017-04-07896.00896.00896.00896.00200179200
2017-04-06896.00896.00896.00896.00200179200
2017-04-0500
2017-04-04880.00880.00880.00880.00300264000
2017-04-03900.00950.00890.00890.001000924100
2017-03-31889.00925.00889.00925.0017001532500
2017-03-30863.00889.00863.00889.00600530800
2017-03-29862.00863.00862.00863.00400345000
2017-03-28850.00850.00850.00850.0010085000
2017-03-27850.00850.00850.00850.00500425000
2017-03-24862.00862.00852.00852.00400342100
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-16884.00884.00884.00884.00200176800
2017-03-1500
2017-03-14879.00879.00879.00879.0010087900
2017-03-13879.00879.00879.00879.00700615300
2017-03-10866.00866.00865.00865.00200173100
2017-03-09874.00878.00864.00864.00400348500
2017-03-08870.00870.00870.00870.00200174000
2017-03-07858.00869.00857.00869.00300258400
2017-03-06880.00880.00858.00858.0016001391800
2017-03-03854.00878.00854.00878.00300258600
2017-03-02871.00871.00870.00870.00200174100
2017-03-01872.00872.00872.00872.0010087200
2017-02-28884.00884.00876.00876.00200176000
2017-02-27874.00880.00874.00880.00400350700
2017-02-24869.00888.00869.00869.00700614900
2017-02-23830.00869.00828.00850.0012001015400
2017-02-22851.00851.00824.00831.0021001739200
2017-02-21852.00852.00852.00852.0010085200
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15864.00864.00849.00863.00400344000
2017-02-14850.00864.00847.00864.00300256100
2017-02-13855.00859.00851.00851.00300256500
2017-02-1000
2017-02-09849.00849.00849.00849.0010084900
2017-02-08856.00856.00851.00851.00400341400
2017-02-0700
2017-02-0600
2017-02-03869.00869.00869.00869.00200173800
2017-02-02869.00869.00869.00869.0010086900
2017-02-01860.00860.00860.00860.00200172000
2017-01-31859.00859.00850.00850.00200170900
2017-01-30859.00859.00851.00851.00900769400
2017-01-27885.00885.00856.00859.00500431500
2017-01-26870.00870.00870.00870.0010087000
2017-01-25881.00881.00881.00881.0010088100
2017-01-24881.00881.00881.00881.0010088100
2017-01-23903.00903.00881.00881.00900803200
2017-01-20877.00900.00872.00891.0014001250400
2017-01-19877.00877.00877.00877.0010087700
2017-01-18895.00896.00895.00896.00200179100
2017-01-17890.00890.00876.00876.00300265600
2017-01-16889.00889.00889.00889.0010088900
2017-01-1300
2017-01-1200
2017-01-11861.00865.00852.00865.00500429300
2017-01-10897.00897.00865.00865.00700616800
2017-01-06876.00897.00873.00897.00600531500
2017-01-05889.00897.00887.00897.00700623100
2017-01-04899.00899.00881.00891.001100982900
2016-12-30843.00854.00843.00854.00600509100
2016-12-29834.00834.00834.00834.00200166800
2016-12-28831.00831.00831.00831.00200166200
2016-12-27869.00869.00828.00829.00700591600
2016-12-26845.00869.00845.00869.00300255900
2016-12-22844.00845.00843.00845.00400337600
2016-12-21845.00845.00845.00845.0010084500
2016-12-20846.00846.00845.00845.00400338300
2016-12-19827.00837.00827.00837.00700582200
2016-12-16817.00827.00812.00827.00700572300
2016-12-15816.00816.00816.00816.00500408000
2016-12-14811.00846.00811.00846.001000819700
2016-12-13836.00849.00815.00839.0013001086300
2016-12-12856.00856.00851.00851.00800681300
2016-12-09856.00856.00850.00850.00600512100
2016-12-08880.00880.00861.00861.00200174100
2016-12-07894.00900.00856.00869.0023002002700
2016-12-06868.00879.00868.00879.00500436500
2016-12-05891.00897.00869.00869.00400354800
2016-12-02900.00900.00871.00876.00500444600
2016-12-01887.00900.00887.00900.00500448700
2016-11-30901.00901.00898.00898.00400360100
2016-11-29886.00902.00886.00901.001100983900
2016-11-28889.00920.00866.00915.0057005081300
2016-11-25990.00997.00990.00994.0041004071200
2016-11-24980.00985.00975.00985.0030002936400
2016-11-22967.00967.00966.00967.0013001256400
2016-11-21963.00968.00963.00967.00800773000
2016-11-18963.00964.00950.00961.00900863300
2016-11-17964.00964.00963.00963.00200192700
2016-11-16950.00963.00950.00963.00500480100
2016-11-15945.00954.00940.00940.00600567400
2016-11-14950.00951.00944.00945.0013001233000
2016-11-11947.00951.00945.00951.00500474500
2016-11-10950.00950.00933.00947.0015001409000
2016-11-09929.00930.00903.00905.0013001193600
2016-11-08935.00935.00929.00929.00500465900
2016-11-07924.00938.00924.00938.00300279200
2016-11-04927.00927.00921.00923.00700645700
2016-11-02930.00930.00924.00927.0014001297900
2016-11-01902.00924.00902.00924.00300273100
2016-10-31897.00900.00897.00900.00800719000
2016-10-28880.00882.00880.00882.00800704200
2016-10-27880.00880.00880.00880.00900792000
2016-10-26870.00880.00870.00880.00800697500
2016-10-25890.00890.00880.00880.00700620900
2016-10-24888.00890.00888.00890.00500444600
2016-10-21890.00890.00890.00890.00300267000
2016-10-20890.00890.00890.00890.0010089000
2016-10-19900.00900.00880.00885.00600535400
2016-10-18900.00900.00885.00885.00700628500
2016-10-17894.00900.00894.00900.00300269400
2016-10-1400
2016-10-13875.00878.00875.00878.00300262800
2016-10-12875.00875.00875.00875.00300262500
2016-10-11870.00875.00870.00875.00800699000
2016-10-07927.00927.00862.00877.0017001489500
2016-10-0600
2016-10-05926.00926.00925.00926.00600555500
2016-10-04872.00902.00872.00900.00400355000
2016-10-03851.00870.00851.00870.00500432500
2016-09-30854.00868.00850.00850.00800685500
2016-09-29850.00852.00850.00850.00300255200
2016-09-28830.00850.00830.00850.00300252900
2016-09-2700
2016-09-2600
2016-09-23820.00820.00805.00805.00300243000
2016-09-2100
2016-09-20801.00801.00795.00795.00200159600
2016-09-16800.00800.00800.00800.00200160000
2016-09-1500
2016-09-1400
2016-09-13780.00780.00780.00780.00200156000
2016-09-1200
2016-09-0900
2016-09-08778.00780.00778.00780.00200155800
2016-09-07800.00800.00800.00800.0010080000
2016-09-06779.00779.00778.00779.00300233600
2016-09-0500
2016-09-0200
2016-09-01800.00800.00800.00800.0010080000
2016-08-3100
2016-08-30800.00800.00790.00790.00200159000
2016-08-29800.00800.00800.00800.0010080000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18800.00800.00800.00800.00300240000
2016-08-17808.00808.00808.00808.00200161600
2016-08-16808.00808.00808.00808.00300242400
2016-08-15808.00808.00808.00808.0010080800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog