[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 
2017-12-18977.00977.00977.00977.0010097700
2017-12-151000.001000.00992.00992.00700697100
2017-12-14998.001025.00998.001025.00400407300
2017-12-131005.001020.00992.001020.00800806800
2017-12-12975.00990.00975.00990.00500492000
2017-12-11975.00975.00975.00975.00300292500
2017-12-08980.00980.00975.00975.00600586700
2017-12-07980.001020.00975.00975.00700691800
2017-12-06985.00985.00980.00980.00600588700
2017-12-051011.001011.00985.00986.001000996500
2017-12-04985.001005.00982.00982.0013001283400
2017-12-011018.001018.00983.00990.0029002889600
2017-11-301020.001023.00999.001000.0020002009400
2017-11-291055.001059.001009.001022.0049005079500
2017-11-281008.001080.001008.001060.001720017814500
2017-11-271280.001280.001235.001248.0054006855800
2017-11-241237.001248.001218.001220.0045005527900
2017-11-221234.001270.001204.001239.0031003829600
2017-11-211219.001231.001180.001180.0015001814900
2017-11-201215.001225.001215.001215.0019002316000
2017-11-171220.001220.001215.001215.0013001584900
2017-11-161197.001214.001180.001180.0014001678400
2017-11-151199.001199.001165.001197.0012001422800
2017-11-141200.001200.001185.001199.00800958000
2017-11-131185.001200.001177.001200.0011001306100
2017-11-101179.001185.001165.001185.0012001412100
2017-11-091170.001188.001165.001184.0013001530300
2017-11-081159.001163.001159.001163.00700812200
2017-11-071140.001160.001140.001160.0021002407700
2017-11-061128.001134.001116.001134.0014001577600
2017-11-021117.001130.001101.001128.0019002115000
2017-11-011116.001120.001108.001120.0010001116500
2017-10-311120.001120.001092.001116.009001001700
2017-10-301099.001100.001087.001090.0015001641100
2017-10-271070.001095.001070.001087.0017001839700
2017-10-261068.001080.001068.001080.0010001072600
2017-10-251068.001068.001060.001068.00500532400
2017-10-241070.001070.001040.001040.00900955900
2017-10-231042.001071.001041.001069.0030003158300
2017-10-201040.001040.001040.001040.00100104000
2017-10-191046.001046.001046.001046.00100104600
2017-10-181050.001050.001046.001046.00200209600
2017-10-171050.001050.001046.001046.00400419500
2017-10-161037.001050.001035.001050.00800834500
2017-10-131036.001037.001036.001036.00400414500
2017-10-121020.001041.001020.001041.00300308200
2017-10-111050.001050.001030.001031.00700727100
2017-10-101028.001028.001021.001028.0011001129500
2017-10-061029.001029.001022.001022.00300307300
2017-10-051039.001039.001022.001029.00600617700
2017-10-041044.001044.001035.001039.00500520600
2017-10-031043.001043.001031.001031.00500516700
2017-10-021020.001040.001019.001040.0014001435900
2017-09-291048.001048.001010.001020.0011001138700
2017-09-281002.001030.001000.001000.0020002020200
2017-09-27985.001000.00985.001000.0017001697700
2017-09-26982.00999.00982.00982.001000987500
2017-09-25982.00985.00982.00985.00200196700
2017-09-22990.00990.00985.00985.00300296000
2017-09-21971.00989.00971.00989.00400390200
2017-09-20980.00980.00980.00980.0010098000
2017-09-19979.00980.00979.00980.00400391800
2017-09-15979.00979.00979.00979.0010097900
2017-09-14956.00956.00955.00955.00200191100
2017-09-13948.00948.00948.00948.0010094800
2017-09-12955.00955.00955.00955.0010095500
2017-09-1100
2017-09-08955.00955.00955.00955.00200191000
2017-09-0700
2017-09-06944.00944.00944.00944.00500472000
2017-09-05965.00965.00959.00959.00300288900
2017-09-04976.00976.00975.00975.00600585200
2017-09-01998.00998.00976.00976.00700696400
2017-08-31964.00965.00964.00965.00300289300
2017-08-30951.00963.00941.00963.00800759500
2017-08-29938.00938.00937.00937.00200187500
2017-08-28935.00935.00935.00935.00200187000
2017-08-25931.00931.00931.00931.00500465500
2017-08-24929.00930.00929.00930.0014001301900
2017-08-23930.00930.00930.00930.001000930000
2017-08-2200
2017-08-2100
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

   ※ 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。 

Twitter