キャリアデザインセンター(2410)の株価時系列情報
キャリアデザインセンター(2410)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,512 | 1,533 | 1,497 | 1,508 | 17,400 |
| 2022/12/29 | 1,434 | 1,506 | 1,420 | 1,504 | 26,000 |
| 2022/12/28 | 1,478 | 1,478 | 1,418 | 1,455 | 24,000 |
| 2022/12/27 | 1,473 | 1,494 | 1,462 | 1,473 | 23,200 |
| 2022/12/26 | 1,492 | 1,510 | 1,442 | 1,451 | 31,300 |
| 2022/12/23 | 1,533 | 1,533 | 1,472 | 1,475 | 38,800 |
| 2022/12/22 | 1,628 | 1,628 | 1,548 | 1,549 | 29,200 |
| 2022/12/21 | 1,585 | 1,618 | 1,585 | 1,612 | 40,000 |
| 2022/12/20 | 1,600 | 1,623 | 1,527 | 1,572 | 82,500 |
| 2022/12/19 | 1,620 | 1,631 | 1,592 | 1,592 | 26,900 |
| 2022/12/16 | 1,596 | 1,620 | 1,578 | 1,610 | 54,700 |
| 2022/12/15 | 1,572 | 1,637 | 1,572 | 1,620 | 24,800 |
| 2022/12/14 | 1,615 | 1,619 | 1,566 | 1,590 | 31,700 |
| 2022/12/13 | 1,660 | 1,685 | 1,608 | 1,610 | 72,300 |
| 2022/12/12 | 1,617 | 1,659 | 1,596 | 1,659 | 109,300 |
| 2022/12/09 | 1,497 | 1,551 | 1,497 | 1,540 | 19,200 |
| 2022/12/08 | 1,499 | 1,504 | 1,478 | 1,497 | 15,100 |
| 2022/12/07 | 1,498 | 1,524 | 1,470 | 1,497 | 22,000 |
| 2022/12/06 | 1,544 | 1,544 | 1,502 | 1,511 | 19,000 |
| 2022/12/05 | 1,573 | 1,573 | 1,538 | 1,538 | 26,000 |
| 2022/12/02 | 1,601 | 1,602 | 1,574 | 1,574 | 21,100 |
| 2022/12/01 | 1,616 | 1,632 | 1,600 | 1,620 | 20,700 |
| 2022/11/30 | 1,617 | 1,619 | 1,571 | 1,607 | 29,100 |
| 2022/11/29 | 1,585 | 1,623 | 1,563 | 1,617 | 42,300 |
| 2022/11/28 | 1,544 | 1,593 | 1,529 | 1,586 | 68,400 |
| 2022/11/25 | 1,552 | 1,552 | 1,509 | 1,528 | 35,700 |
| 2022/11/24 | 1,553 | 1,557 | 1,520 | 1,552 | 20,700 |
| 2022/11/22 | 1,589 | 1,589 | 1,546 | 1,546 | 32,900 |
| 2022/11/21 | 1,550 | 1,592 | 1,547 | 1,592 | 23,600 |
| 2022/11/18 | 1,557 | 1,572 | 1,529 | 1,535 | 30,100 |
| 2022/11/17 | 1,493 | 1,557 | 1,487 | 1,557 | 33,200 |
| 2022/11/16 | 1,510 | 1,510 | 1,485 | 1,493 | 37,800 |
| 2022/11/15 | 1,493 | 1,530 | 1,472 | 1,510 | 36,100 |
| 2022/11/14 | 1,614 | 1,614 | 1,497 | 1,504 | 171,800 |
| 2022/11/11 | 1,591 | 1,617 | 1,542 | 1,617 | 125,700 |
| 2022/11/10 | 1,664 | 1,717 | 1,555 | 1,561 | 668,200 |
| 2022/11/09 | 1,500 | 1,524 | 1,482 | 1,504 | 104,400 |
| 2022/11/08 | 1,479 | 1,508 | 1,451 | 1,486 | 67,000 |
| 2022/11/07 | 1,432 | 1,498 | 1,432 | 1,465 | 41,600 |
| 2022/11/04 | 1,419 | 1,437 | 1,410 | 1,415 | 24,900 |
| 2022/11/02 | 1,475 | 1,481 | 1,437 | 1,442 | 26,700 |
| 2022/11/01 | 1,428 | 1,499 | 1,420 | 1,487 | 37,600 |
| 2022/10/31 | 1,424 | 1,437 | 1,405 | 1,419 | 17,300 |
| 2022/10/28 | 1,433 | 1,440 | 1,394 | 1,395 | 56,100 |
| 2022/10/27 | 1,490 | 1,490 | 1,434 | 1,440 | 47,100 |
| 2022/10/26 | 1,510 | 1,512 | 1,484 | 1,494 | 19,200 |
| 2022/10/25 | 1,466 | 1,514 | 1,455 | 1,509 | 25,900 |
| 2022/10/24 | 1,472 | 1,495 | 1,462 | 1,467 | 13,200 |
| 2022/10/21 | 1,478 | 1,485 | 1,444 | 1,472 | 26,000 |
| 2022/10/20 | 1,476 | 1,490 | 1,451 | 1,480 | 20,000 |
| 2022/10/19 | 1,499 | 1,500 | 1,467 | 1,476 | 28,900 |
| 2022/10/18 | 1,502 | 1,523 | 1,493 | 1,515 | 27,200 |
| 2022/10/17 | 1,480 | 1,500 | 1,460 | 1,472 | 36,600 |
| 2022/10/14 | 1,547 | 1,580 | 1,488 | 1,489 | 45,300 |
| 2022/10/13 | 1,544 | 1,547 | 1,501 | 1,539 | 45,500 |
| 2022/10/12 | 1,522 | 1,566 | 1,514 | 1,544 | 53,600 |
| 2022/10/11 | 1,498 | 1,531 | 1,484 | 1,517 | 37,500 |
| 2022/10/07 | 1,499 | 1,514 | 1,488 | 1,507 | 31,200 |
| 2022/10/06 | 1,462 | 1,525 | 1,455 | 1,507 | 35,100 |
| 2022/10/05 | 1,468 | 1,478 | 1,454 | 1,462 | 35,900 |
| 2022/10/04 | 1,448 | 1,473 | 1,443 | 1,468 | 34,100 |
| 2022/10/03 | 1,371 | 1,427 | 1,370 | 1,426 | 34,400 |
| 2022/09/30 | 1,378 | 1,424 | 1,367 | 1,397 | 69,700 |
| 2022/09/29 | 1,332 | 1,393 | 1,330 | 1,368 | 55,900 |
| 2022/09/28 | 1,403 | 1,408 | 1,359 | 1,382 | 90,200 |
| 2022/09/27 | 1,422 | 1,433 | 1,393 | 1,408 | 37,500 |
| 2022/09/26 | 1,389 | 1,411 | 1,374 | 1,409 | 51,300 |
| 2022/09/22 | 1,402 | 1,414 | 1,388 | 1,403 | 40,300 |
| 2022/09/21 | 1,444 | 1,451 | 1,402 | 1,416 | 74,300 |
| 2022/09/20 | 1,486 | 1,498 | 1,451 | 1,455 | 53,500 |
| 2022/09/16 | 1,543 | 1,566 | 1,492 | 1,492 | 63,000 |
| 2022/09/15 | 1,553 | 1,587 | 1,540 | 1,560 | 78,300 |
| 2022/09/14 | 1,500 | 1,582 | 1,492 | 1,554 | 67,100 |
| 2022/09/13 | 1,620 | 1,634 | 1,561 | 1,580 | 69,100 |
| 2022/09/12 | 1,577 | 1,642 | 1,577 | 1,622 | 110,000 |
| 2022/09/09 | 1,506 | 1,569 | 1,506 | 1,556 | 97,900 |
| 2022/09/08 | 1,521 | 1,531 | 1,474 | 1,506 | 78,000 |
| 2022/09/07 | 1,595 | 1,595 | 1,516 | 1,521 | 75,700 |
| 2022/09/06 | 1,584 | 1,622 | 1,563 | 1,592 | 42,500 |
| 2022/09/05 | 1,600 | 1,606 | 1,567 | 1,594 | 38,100 |
| 2022/09/02 | 1,661 | 1,661 | 1,604 | 1,620 | 38,400 |
| 2022/09/01 | 1,688 | 1,696 | 1,653 | 1,654 | 32,900 |
| 2022/08/31 | 1,700 | 1,720 | 1,670 | 1,693 | 56,700 |
| 2022/08/30 | 1,698 | 1,740 | 1,690 | 1,709 | 69,400 |
| 2022/08/29 | 1,598 | 1,682 | 1,588 | 1,672 | 60,000 |
| 2022/08/26 | 1,630 | 1,643 | 1,608 | 1,638 | 41,800 |
| 2022/08/25 | 1,601 | 1,624 | 1,585 | 1,622 | 26,700 |
| 2022/08/24 | 1,601 | 1,602 | 1,578 | 1,586 | 28,000 |
| 2022/08/23 | 1,534 | 1,627 | 1,534 | 1,601 | 52,600 |
| 2022/08/22 | 1,583 | 1,590 | 1,562 | 1,566 | 45,500 |
| 2022/08/19 | 1,544 | 1,622 | 1,542 | 1,607 | 66,200 |
| 2022/08/18 | 1,530 | 1,549 | 1,512 | 1,539 | 38,300 |
| 2022/08/17 | 1,551 | 1,588 | 1,538 | 1,541 | 49,300 |
| 2022/08/16 | 1,564 | 1,577 | 1,514 | 1,556 | 58,800 |
| 2022/08/15 | 1,531 | 1,592 | 1,531 | 1,568 | 93,400 |
| 2022/08/12 | 1,482 | 1,524 | 1,475 | 1,524 | 50,100 |
| 2022/08/10 | 1,499 | 1,510 | 1,481 | 1,503 | 28,800 |
| 2022/08/09 | 1,497 | 1,512 | 1,492 | 1,495 | 29,000 |
| 2022/08/08 | 1,505 | 1,521 | 1,481 | 1,490 | 53,200 |
| 2022/08/05 | 1,465 | 1,541 | 1,461 | 1,526 | 89,500 |
| 2022/08/04 | 1,484 | 1,496 | 1,460 | 1,465 | 93,400 |
| 2022/08/03 | 1,473 | 1,502 | 1,455 | 1,474 | 116,100 |
| 2022/08/02 | 1,440 | 1,514 | 1,407 | 1,472 | 357,600 |
| 2022/08/01 | 1,301 | 1,441 | 1,281 | 1,433 | 487,100 |
| 2022/07/29 | 1,220 | 1,232 | 1,196 | 1,211 | 50,800 |
| 2022/07/28 | 1,212 | 1,227 | 1,201 | 1,216 | 33,900 |
| 2022/07/27 | 1,198 | 1,224 | 1,196 | 1,207 | 23,200 |
| 2022/07/26 | 1,167 | 1,212 | 1,167 | 1,199 | 29,500 |
| 2022/07/25 | 1,183 | 1,183 | 1,153 | 1,167 | 23,200 |
| 2022/07/22 | 1,188 | 1,190 | 1,162 | 1,183 | 22,300 |
| 2022/07/21 | 1,162 | 1,189 | 1,162 | 1,185 | 22,800 |
| 2022/07/20 | 1,163 | 1,175 | 1,152 | 1,162 | 20,900 |
| 2022/07/19 | 1,140 | 1,156 | 1,132 | 1,154 | 16,800 |
| 2022/07/15 | 1,157 | 1,158 | 1,137 | 1,140 | 17,000 |
| 2022/07/14 | 1,150 | 1,159 | 1,125 | 1,157 | 16,100 |
| 2022/07/13 | 1,153 | 1,162 | 1,152 | 1,155 | 6,200 |
| 2022/07/12 | 1,165 | 1,165 | 1,132 | 1,151 | 21,000 |
| 2022/07/11 | 1,155 | 1,176 | 1,154 | 1,176 | 26,500 |
| 2022/07/08 | 1,156 | 1,179 | 1,140 | 1,151 | 25,500 |
| 2022/07/07 | 1,150 | 1,177 | 1,147 | 1,155 | 17,700 |
| 2022/07/06 | 1,190 | 1,195 | 1,154 | 1,154 | 22,500 |
| 2022/07/05 | 1,145 | 1,186 | 1,145 | 1,166 | 27,600 |
| 2022/07/04 | 1,118 | 1,150 | 1,114 | 1,145 | 29,400 |
| 2022/07/01 | 1,120 | 1,125 | 1,090 | 1,101 | 26,400 |
| 2022/06/30 | 1,150 | 1,150 | 1,118 | 1,118 | 33,200 |
| 2022/06/29 | 1,154 | 1,176 | 1,141 | 1,150 | 38,600 |
| 2022/06/28 | 1,141 | 1,166 | 1,141 | 1,163 | 15,200 |
| 2022/06/27 | 1,117 | 1,146 | 1,098 | 1,141 | 34,100 |
| 2022/06/24 | 1,067 | 1,099 | 1,067 | 1,087 | 21,300 |
| 2022/06/23 | 1,093 | 1,119 | 1,066 | 1,070 | 22,300 |
| 2022/06/22 | 1,121 | 1,123 | 1,084 | 1,088 | 17,900 |
| 2022/06/21 | 1,075 | 1,118 | 1,075 | 1,108 | 39,400 |
| 2022/06/20 | 1,113 | 1,118 | 1,062 | 1,068 | 35,100 |
| 2022/06/17 | 1,110 | 1,127 | 1,095 | 1,099 | 39,400 |
| 2022/06/16 | 1,129 | 1,140 | 1,116 | 1,135 | 20,600 |
| 2022/06/15 | 1,117 | 1,134 | 1,105 | 1,113 | 24,000 |
| 2022/06/14 | 1,074 | 1,121 | 1,074 | 1,116 | 43,600 |
| 2022/06/13 | 1,095 | 1,099 | 1,084 | 1,093 | 19,500 |
| 2022/06/10 | 1,107 | 1,127 | 1,100 | 1,112 | 25,400 |
| 2022/06/09 | 1,139 | 1,144 | 1,130 | 1,130 | 14,300 |
| 2022/06/08 | 1,133 | 1,141 | 1,130 | 1,140 | 17,500 |
| 2022/06/07 | 1,124 | 1,129 | 1,110 | 1,124 | 11,900 |
| 2022/06/06 | 1,110 | 1,135 | 1,100 | 1,115 | 27,200 |
| 2022/06/03 | 1,113 | 1,119 | 1,100 | 1,106 | 12,700 |
| 2022/06/02 | 1,106 | 1,111 | 1,082 | 1,110 | 24,800 |
| 2022/06/01 | 1,119 | 1,121 | 1,102 | 1,119 | 18,400 |
| 2022/05/31 | 1,113 | 1,124 | 1,097 | 1,112 | 26,600 |
| 2022/05/30 | 1,106 | 1,132 | 1,097 | 1,109 | 47,200 |
| 2022/05/27 | 1,100 | 1,100 | 1,071 | 1,092 | 43,700 |
| 2022/05/26 | 1,073 | 1,101 | 1,068 | 1,100 | 29,900 |
| 2022/05/25 | 1,105 | 1,105 | 1,062 | 1,085 | 28,200 |
| 2022/05/24 | 1,102 | 1,105 | 1,083 | 1,090 | 27,300 |
| 2022/05/23 | 1,085 | 1,121 | 1,082 | 1,116 | 38,000 |
| 2022/05/20 | 1,059 | 1,082 | 1,043 | 1,074 | 20,900 |
| 2022/05/19 | 1,054 | 1,078 | 1,050 | 1,064 | 16,200 |
| 2022/05/18 | 1,078 | 1,084 | 1,062 | 1,084 | 13,400 |
| 2022/05/17 | 1,049 | 1,081 | 1,049 | 1,078 | 27,700 |
| 2022/05/16 | 1,053 | 1,055 | 1,039 | 1,043 | 28,000 |
| 2022/05/13 | 1,008 | 1,043 | 1,008 | 1,038 | 16,400 |
| 2022/05/12 | 1,028 | 1,030 | 1,006 | 1,019 | 32,000 |
| 2022/05/11 | 1,020 | 1,046 | 1,010 | 1,042 | 37,100 |
| 2022/05/10 | 1,030 | 1,036 | 1,002 | 1,032 | 38,400 |
| 2022/05/09 | 1,050 | 1,056 | 1,026 | 1,042 | 41,100 |
| 2022/05/06 | 1,044 | 1,063 | 1,032 | 1,050 | 21,100 |
| 2022/05/02 | 1,046 | 1,046 | 1,009 | 1,044 | 80,300 |
| 2022/04/28 | 1,062 | 1,079 | 1,038 | 1,067 | 69,200 |
| 2022/04/27 | 1,045 | 1,062 | 1,045 | 1,053 | 55,900 |
| 2022/04/26 | 1,053 | 1,083 | 1,045 | 1,071 | 36,700 |
| 2022/04/25 | 1,055 | 1,068 | 1,031 | 1,045 | 44,900 |
| 2022/04/22 | 1,106 | 1,106 | 1,061 | 1,072 | 61,000 |
| 2022/04/21 | 1,123 | 1,136 | 1,104 | 1,115 | 20,300 |
| 2022/04/20 | 1,131 | 1,137 | 1,111 | 1,129 | 21,500 |
| 2022/04/19 | 1,124 | 1,134 | 1,105 | 1,116 | 30,000 |
| 2022/04/18 | 1,120 | 1,120 | 1,077 | 1,111 | 51,200 |
| 2022/04/15 | 1,090 | 1,114 | 1,083 | 1,105 | 33,500 |
| 2022/04/14 | 1,110 | 1,136 | 1,089 | 1,120 | 58,400 |
| 2022/04/13 | 1,033 | 1,092 | 1,033 | 1,080 | 87,000 |
| 2022/04/12 | 1,049 | 1,070 | 1,030 | 1,030 | 25,600 |
| 2022/04/11 | 1,110 | 1,111 | 1,041 | 1,050 | 95,300 |
| 2022/04/08 | 1,130 | 1,140 | 1,108 | 1,120 | 35,500 |
| 2022/04/07 | 1,128 | 1,144 | 1,117 | 1,129 | 30,400 |
| 2022/04/06 | 1,169 | 1,169 | 1,138 | 1,147 | 72,800 |
| 2022/04/05 | 1,217 | 1,223 | 1,166 | 1,171 | 52,400 |
| 2022/04/04 | 1,163 | 1,202 | 1,163 | 1,200 | 46,400 |
| 2022/04/01 | 1,176 | 1,190 | 1,152 | 1,189 | 32,100 |
| 2022/03/31 | 1,172 | 1,194 | 1,165 | 1,186 | 30,900 |
| 2022/03/30 | 1,190 | 1,201 | 1,156 | 1,200 | 65,800 |
| 2022/03/29 | 1,186 | 1,207 | 1,181 | 1,203 | 66,600 |
| 2022/03/28 | 1,206 | 1,245 | 1,190 | 1,212 | 116,100 |
| 2022/03/25 | 1,204 | 1,206 | 1,156 | 1,184 | 65,700 |
| 2022/03/24 | 1,148 | 1,206 | 1,131 | 1,203 | 73,900 |
| 2022/03/23 | 1,143 | 1,182 | 1,118 | 1,160 | 101,600 |
| 2022/03/22 | 1,190 | 1,190 | 1,121 | 1,151 | 186,600 |
| 2022/03/18 | 1,280 | 1,280 | 1,184 | 1,199 | 184,600 |
| 2022/03/17 | 1,399 | 1,400 | 1,264 | 1,290 | 192,000 |
| 2022/03/16 | 1,410 | 1,440 | 1,260 | 1,396 | 279,500 |
| 2022/03/15 | 1,287 | 1,421 | 1,286 | 1,411 | 108,000 |
| 2022/03/14 | 1,223 | 1,283 | 1,211 | 1,276 | 43,400 |
| 2022/03/11 | 1,235 | 1,270 | 1,210 | 1,223 | 24,200 |
| 2022/03/10 | 1,290 | 1,292 | 1,234 | 1,242 | 38,200 |
| 2022/03/09 | 1,213 | 1,291 | 1,201 | 1,291 | 26,700 |
| 2022/03/08 | 1,222 | 1,244 | 1,191 | 1,213 | 27,200 |
| 2022/03/07 | 1,224 | 1,279 | 1,223 | 1,242 | 58,000 |
| 2022/03/04 | 1,268 | 1,277 | 1,200 | 1,246 | 74,300 |
| 2022/03/03 | 1,294 | 1,298 | 1,248 | 1,287 | 31,500 |
| 2022/03/02 | 1,262 | 1,286 | 1,244 | 1,278 | 25,400 |
| 2022/03/01 | 1,267 | 1,285 | 1,250 | 1,268 | 44,300 |
| 2022/02/28 | 1,251 | 1,276 | 1,231 | 1,270 | 27,900 |
| 2022/02/25 | 1,191 | 1,255 | 1,186 | 1,238 | 33,100 |
| 2022/02/24 | 1,212 | 1,222 | 1,179 | 1,193 | 37,900 |
| 2022/02/22 | 1,238 | 1,257 | 1,203 | 1,228 | 19,500 |
| 2022/02/21 | 1,239 | 1,269 | 1,221 | 1,243 | 15,900 |
| 2022/02/18 | 1,206 | 1,255 | 1,206 | 1,245 | 36,900 |
| 2022/02/17 | 1,213 | 1,231 | 1,200 | 1,216 | 28,100 |
| 2022/02/16 | 1,221 | 1,239 | 1,204 | 1,213 | 21,400 |
| 2022/02/15 | 1,236 | 1,254 | 1,189 | 1,200 | 33,000 |
| 2022/02/14 | 1,200 | 1,238 | 1,193 | 1,233 | 31,500 |
| 2022/02/10 | 1,237 | 1,299 | 1,195 | 1,226 | 91,800 |
| 2022/02/09 | 1,176 | 1,225 | 1,166 | 1,216 | 48,300 |
| 2022/02/08 | 1,170 | 1,171 | 1,130 | 1,160 | 27,900 |
| 2022/02/07 | 1,142 | 1,186 | 1,130 | 1,165 | 29,300 |
| 2022/02/04 | 1,141 | 1,216 | 1,137 | 1,160 | 96,200 |
| 2022/02/03 | 1,114 | 1,155 | 1,110 | 1,148 | 96,700 |
| 2022/02/02 | 1,082 | 1,115 | 1,052 | 1,100 | 144,100 |
| 2022/02/01 | 1,029 | 1,064 | 992 | 1,064 | 200,700 |
| 2022/01/31 | 875 | 918 | 875 | 914 | 36,000 |
| 2022/01/28 | 863 | 888 | 862 | 882 | 16,100 |
| 2022/01/27 | 914 | 922 | 858 | 858 | 28,000 |
| 2022/01/26 | 921 | 936 | 916 | 921 | 17,600 |
| 2022/01/25 | 969 | 969 | 919 | 927 | 16,600 |
| 2022/01/24 | 940 | 956 | 929 | 940 | 15,900 |
| 2022/01/21 | 945 | 956 | 945 | 954 | 9,000 |
| 2022/01/20 | 943 | 974 | 943 | 960 | 11,400 |
| 2022/01/19 | 956 | 972 | 949 | 951 | 24,800 |
| 2022/01/18 | 947 | 968 | 942 | 956 | 18,700 |
| 2022/01/17 | 951 | 963 | 942 | 947 | 6,900 |
| 2022/01/14 | 954 | 964 | 941 | 955 | 18,500 |
| 2022/01/13 | 980 | 980 | 962 | 962 | 11,100 |
| 2022/01/12 | 955 | 997 | 955 | 983 | 8,300 |
| 2022/01/11 | 956 | 960 | 943 | 950 | 4,000 |
| 2022/01/07 | 975 | 986 | 953 | 955 | 14,700 |
| 2022/01/06 | 1,000 | 1,000 | 972 | 974 | 21,000 |
| 2022/01/05 | 1,011 | 1,017 | 1,000 | 1,006 | 17,100 |
| 2022/01/04 | 1,004 | 1,049 | 996 | 1,020 | 29,000 |