[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 
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
2016-08-12800.00800.00800.00800.00200160000
2016-08-1000
2016-08-09800.00800.00800.00800.00400320000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03800.00800.00800.00800.00400320000
2016-08-02796.00811.00796.00811.00200160700
2016-08-01795.00795.00795.00795.00300238500
2016-07-29795.00795.00795.00795.00200159000
2016-07-2800
2016-07-27757.00757.00757.00757.00200151400
2016-07-2600
2016-07-25759.00759.00757.00757.00300227300
2016-07-22757.00757.00757.00757.00200151400
2016-07-2100
2016-07-20756.00756.00756.00756.0010075600
2016-07-1900
2016-07-15746.00755.00746.00755.00200150100
2016-07-14750.00765.00745.00745.00400301000
2016-07-13750.00750.00750.00750.00200150000
2016-07-12746.00746.00746.00746.00300223800
2016-07-11745.00745.00745.00745.00200149000
2016-07-08742.00742.00742.00742.0010074200
2016-07-0700
2016-07-0600
2016-07-05742.00742.00742.00742.0010074200
2016-07-04727.00727.00727.00727.0010072700
2016-07-01772.00772.00772.00772.00200154400
2016-06-30760.00760.00760.00760.00300228000
2016-06-29735.00735.00717.00717.00400289700
2016-06-2800
2016-06-27731.00731.00715.00715.00300216600
2016-06-24785.00785.00753.00753.00800616500
2016-06-2300
2016-06-22786.00786.00786.00786.0010078600
2016-06-21800.00800.00800.00800.00200160000
2016-06-20799.00799.00799.00799.0010079900
2016-06-17798.00800.00798.00800.00300239800
2016-06-16799.00799.00799.00799.0010079900
2016-06-15784.00799.00784.00799.00300238200
2016-06-14800.00800.00800.00800.0010080000
2016-06-13810.00810.00800.00800.00300241000
2016-06-10810.00810.00801.00810.00300242100
2016-06-09810.00810.00810.00810.0010081000
2016-06-08801.00801.00801.00801.0010080100
2016-06-07805.00805.00805.00805.0010080500
2016-06-0600
2016-06-03804.00804.00804.00804.00700562800
2016-06-0200
2016-06-01797.00826.00796.00801.00700561800
2016-05-31865.00865.00805.00805.00200167000
2016-05-30824.00824.00823.00823.001100906300
2016-05-27842.00842.00842.00842.0010084200
2016-05-2600
2016-05-25915.00915.00885.00885.00300271500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-19911.00915.00911.00915.00200182600
2016-05-18915.00915.00915.00915.0010091500
2016-05-1700
2016-05-16900.00900.00900.00900.0010090000
2016-05-13900.00900.00900.00900.0010090000
2016-05-12880.00881.00880.00880.00600528100
2016-05-11888.00888.00888.00888.0010088800
2016-05-10875.00875.00875.00875.0010087500
2016-05-0900
2016-05-0600
2016-05-02875.00875.00875.00875.00500437500
2016-04-28914.00914.00914.00914.00300274200
2016-04-2700
2016-04-2600
2016-04-25865.00870.00865.00870.00200173500
2016-04-22873.00873.00870.00870.00400348400
2016-04-21889.00889.00889.00889.0010088900
2016-04-2000
2016-04-19889.00889.00889.00889.0010088900
2016-04-18833.00845.00833.00845.0012001000800
2016-04-1500
2016-04-1400
2016-04-13829.00829.00829.00829.0010082900
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07830.00830.00830.00830.0010083000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31830.00830.00830.00830.0010083000
2016-03-3000
2016-03-2900
2016-03-28820.00827.00819.00827.00500411000
2016-03-25800.00812.00800.00812.00500401200
2016-03-24800.00800.00800.00800.00400320000
2016-03-2300
2016-03-22800.00800.00800.00800.00200160000
2016-03-1800
2016-03-17785.00815.00785.00815.00200160000
2016-03-16780.00780.00780.00780.0010078000
2016-03-15810.00810.00810.00810.0010081000
2016-03-14820.00820.00820.00820.0010082000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08830.00830.00830.00830.0010083000
2016-03-07810.00810.00810.00810.0010081000
2016-03-04820.00820.00815.00815.001200981600
2016-03-03825.00825.00825.00825.00200165000
2016-03-0200
2016-03-0100
2016-02-29825.00825.00825.00825.0010082500
2016-02-26825.00825.00825.00825.00200165000
2016-02-2500
2016-02-24820.00820.00820.00820.0010082000
2016-02-2300
2016-02-22820.00820.00820.00820.0010082000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15830.00830.00801.00802.00400324300
2016-02-12809.00848.00809.00848.00400331400
2016-02-10800.00899.00800.00899.00700603600
2016-02-09906.00906.00860.00860.00400350800
2016-02-08862.00862.00861.00861.00200172300
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02888.00921.00888.00921.00300273000
2016-02-01870.00888.00870.00888.00300264300
2016-01-29875.00875.00870.00870.00200174500
2016-01-28875.00875.00875.00875.0010087500
2016-01-27860.00860.00859.00860.001000859900
2016-01-26860.00860.00860.00860.0010086000
2016-01-25865.00865.00860.00860.00200172500
2016-01-2200
2016-01-21873.00880.00820.00865.0017001460300
2016-01-20881.00881.00881.00881.00300264300
2016-01-19901.00901.00880.00880.00300268100
2016-01-18905.00905.00903.00905.001000904800
2016-01-15920.00920.00920.00920.0010092000
2016-01-14961.00961.00930.00932.0019001788900
2016-01-131049.001049.00965.001021.0012001243900
2016-01-121019.001019.001019.001019.00100101900
2016-01-0800
2016-01-0700
2016-01-061020.001020.001020.001020.00200204000
2016-01-05997.00997.00997.00997.00300299100
2016-01-041020.001020.001020.001020.00700714000
2015-12-301029.001029.001029.001029.00100102900
2015-12-29997.001000.00997.001000.00400399400
2015-12-28998.00998.00998.00998.0010099800
2015-12-251000.001000.001000.001000.00700700000
2015-12-241001.001001.001001.001001.00400400400
2015-12-221006.001006.001003.001003.00400401700
2015-12-211007.001007.001006.001006.00200201300
2015-12-181007.001007.001006.001006.00700704800
2015-12-171015.001015.001010.001010.00700708500
2015-12-161020.001031.001020.001031.00200205100
2015-12-151006.001006.00999.001002.0029002906700
2015-12-141008.001008.001005.001006.0019001912300
2015-12-111049.001049.001020.001020.00200206900
2015-12-101010.001010.001010.001010.00700707000
2015-12-091020.001020.001020.001020.00200204000
2015-12-081035.001035.001030.001030.00200206500
2015-12-071025.001035.001025.001035.00500514500
2015-12-041020.001030.001009.001030.00800815500
2015-12-031025.001030.001025.001030.00500513000
2015-12-021031.001035.001031.001031.00800826200
2015-12-011038.001038.001038.001038.00200207600
2015-11-301055.001055.001041.001041.00600631300
2015-11-271061.001065.001033.001033.0022002315900
2015-11-261081.001090.001060.001061.0063006759500

   ※ 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