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 |
|---|---|---|---|---|---|
| 2007/12/28 | 65,000 | 65,000 | 64,100 | 64,500 | 59 |
| 2007/12/27 | 66,400 | 67,000 | 65,000 | 65,300 | 235 |
| 2007/12/26 | 62,000 | 65,900 | 62,000 | 65,900 | 214 |
| 2007/12/25 | 65,300 | 65,300 | 63,100 | 63,500 | 299 |
| 2007/12/21 | 59,900 | 62,900 | 58,600 | 62,900 | 427 |
| 2007/12/20 | 59,900 | 59,900 | 57,200 | 58,900 | 445 |
| 2007/12/19 | 60,000 | 61,300 | 58,700 | 59,900 | 237 |
| 2007/12/18 | 58,000 | 62,000 | 57,000 | 59,000 | 476 |
| 2007/12/17 | 62,000 | 62,000 | 58,000 | 58,200 | 344 |
| 2007/12/14 | 67,000 | 67,400 | 63,000 | 63,000 | 376 |
| 2007/12/13 | 69,100 | 69,800 | 65,800 | 67,000 | 657 |
| 2007/12/12 | 65,700 | 69,500 | 65,000 | 68,600 | 641 |
| 2007/12/11 | 67,800 | 68,500 | 64,000 | 65,700 | 993 |
| 2007/12/10 | 68,000 | 69,500 | 66,500 | 67,800 | 643 |
| 2007/12/07 | 69,500 | 71,200 | 66,000 | 68,500 | 1,219 |
| 2007/12/06 | 72,000 | 74,300 | 69,500 | 69,500 | 1,112 |
| 2007/12/05 | 68,200 | 72,000 | 66,600 | 70,000 | 1,738 |
| 2007/12/04 | 66,900 | 69,900 | 65,500 | 68,700 | 2,802 |
| 2007/12/03 | 62,400 | 64,900 | 62,000 | 64,900 | 919 |
| 2007/11/30 | 58,200 | 61,000 | 58,200 | 59,900 | 583 |
| 2007/11/29 | 60,600 | 61,500 | 57,500 | 58,200 | 1,371 |
| 2007/11/28 | 52,400 | 57,100 | 52,400 | 57,100 | 992 |
| 2007/11/27 | 50,700 | 52,600 | 50,700 | 52,100 | 369 |
| 2007/11/26 | 52,900 | 53,300 | 50,400 | 52,600 | 438 |
| 2007/11/22 | 49,800 | 52,900 | 48,150 | 52,400 | 894 |
| 2007/11/21 | 54,400 | 54,400 | 50,300 | 50,800 | 573 |
| 2007/11/20 | 51,000 | 53,600 | 49,000 | 53,400 | 1,477 |
| 2007/11/19 | 54,400 | 56,500 | 53,400 | 54,000 | 919 |
| 2007/11/16 | 52,000 | 56,800 | 52,000 | 55,400 | 1,577 |
| 2007/11/15 | 59,500 | 59,500 | 54,400 | 54,400 | 1,432 |
| 2007/11/14 | 63,000 | 63,400 | 57,000 | 59,300 | 1,756 |
| 2007/11/13 | 64,000 | 66,500 | 60,900 | 62,000 | 1,384 |
| 2007/11/12 | 65,100 | 66,300 | 60,800 | 65,900 | 762 |
| 2007/11/09 | 70,000 | 72,300 | 63,100 | 63,100 | 1,363 |
| 2007/11/08 | 67,900 | 71,000 | 64,200 | 70,100 | 1,619 |
| 2007/11/07 | 77,300 | 79,000 | 71,100 | 72,400 | 1,372 |
| 2007/11/06 | 78,300 | 82,000 | 77,000 | 79,300 | 868 |
| 2007/11/05 | 82,900 | 84,000 | 76,500 | 78,300 | 922 |
| 2007/11/02 | 75,700 | 82,900 | 75,300 | 80,000 | 1,638 |
| 2007/11/01 | 86,000 | 88,600 | 76,100 | 79,700 | 1,849 |
| 2007/10/31 | 86,600 | 90,000 | 83,500 | 85,000 | 1,610 |
| 2007/10/30 | 93,000 | 94,700 | 86,100 | 88,000 | 3,726 |
| 2007/10/29 | 84,000 | 89,000 | 80,100 | 89,000 | 4,560 |
| 2007/10/26 | 73,100 | 79,000 | 71,200 | 79,000 | 1,342 |
| 2007/10/25 | 73,300 | 79,800 | 71,500 | 72,100 | 4,231 |
| 2007/10/24 | 69,000 | 71,300 | 67,300 | 71,300 | 2,082 |
| 2007/10/23 | 67,000 | 68,000 | 63,600 | 66,300 | 1,629 |
| 2007/10/22 | 60,500 | 63,000 | 60,000 | 63,000 | 885 |
| 2007/10/19 | 64,700 | 64,700 | 62,300 | 63,000 | 695 |
| 2007/10/18 | 59,600 | 64,100 | 59,600 | 63,700 | 1,029 |
| 2007/10/17 | 60,200 | 63,100 | 59,000 | 60,000 | 1,270 |
| 2007/10/16 | 66,500 | 66,500 | 63,500 | 63,700 | 919 |
| 2007/10/15 | 67,000 | 67,200 | 65,300 | 66,000 | 790 |
| 2007/10/12 | 67,100 | 68,000 | 65,000 | 65,000 | 947 |
| 2007/10/11 | 66,500 | 69,400 | 64,000 | 68,600 | 2,323 |
| 2007/10/10 | 73,300 | 73,300 | 66,300 | 69,000 | 3,648 |
| 2007/10/09 | 68,800 | 68,800 | 68,800 | 68,800 | 793 |
| 2007/10/05 | 59,700 | 63,800 | 59,700 | 63,800 | 1,614 |
| 2007/10/04 | 59,700 | 62,300 | 58,000 | 58,800 | 2,125 |
| 2007/10/03 | 55,200 | 58,700 | 54,800 | 58,700 | 1,512 |
| 2007/10/02 | 50,500 | 53,700 | 49,200 | 53,700 | 1,480 |
| 2007/10/01 | 49,900 | 50,500 | 48,750 | 49,700 | 429 |
| 2007/09/28 | 51,500 | 51,500 | 48,000 | 49,900 | 1,289 |
| 2007/09/27 | 48,600 | 51,600 | 48,600 | 51,000 | 1,793 |
| 2007/09/26 | 44,700 | 47,750 | 44,000 | 47,700 | 803 |
| 2007/09/25 | 45,700 | 46,100 | 44,000 | 45,500 | 1,301 |
| 2007/09/21 | 49,350 | 50,400 | 47,200 | 49,400 | 1,809 |
| 2007/09/20 | 51,200 | 54,700 | 48,500 | 49,400 | 4,569 |
| 2007/09/19 | 53,200 | 53,200 | 53,200 | 53,200 | 403 |
| 2007/09/18 | 49,100 | 49,150 | 49,100 | 49,150 | 1,980 |
| 2007/09/14 | 45,150 | 45,150 | 44,400 | 45,150 | 5,111 |
| 2007/09/13 | 43,100 | 43,100 | 41,100 | 41,150 | 1,820 |
| 2007/09/12 | 48,700 | 48,850 | 44,250 | 44,700 | 1,051 |
| 2007/09/11 | 49,500 | 49,900 | 47,000 | 47,500 | 935 |
| 2007/09/10 | 50,300 | 51,900 | 50,000 | 50,900 | 620 |
| 2007/09/07 | 52,500 | 54,300 | 51,800 | 51,900 | 1,365 |
| 2007/09/06 | 53,600 | 53,800 | 51,000 | 52,000 | 968 |
| 2007/09/05 | 58,500 | 58,500 | 55,000 | 55,100 | 1,281 |
| 2007/09/04 | 63,000 | 63,000 | 58,800 | 60,000 | 714 |
| 2007/09/03 | 64,000 | 64,400 | 62,800 | 63,000 | 499 |
| 2007/08/31 | 65,000 | 65,800 | 63,500 | 63,600 | 278 |
| 2007/08/30 | 66,600 | 66,600 | 65,000 | 65,100 | 364 |
| 2007/08/29 | 66,800 | 67,000 | 65,000 | 66,800 | 278 |
| 2007/08/28 | 65,500 | 70,000 | 65,000 | 69,300 | 564 |
| 2007/08/27 | 65,400 | 67,000 | 63,900 | 67,000 | 556 |
| 2007/08/24 | 67,000 | 67,000 | 63,400 | 63,400 | 1,368 |
| 2007/08/23 | 65,100 | 68,400 | 65,100 | 68,400 | 607 |
| 2007/08/22 | 64,000 | 66,600 | 62,500 | 63,400 | 333 |
| 2007/08/21 | 66,900 | 67,400 | 64,600 | 65,900 | 410 |
| 2007/08/20 | 72,700 | 72,700 | 68,100 | 68,400 | 246 |
| 2007/08/17 | 74,900 | 74,900 | 69,000 | 69,000 | 266 |
| 2007/08/16 | 74,800 | 75,600 | 70,500 | 75,000 | 355 |
| 2007/08/15 | 77,100 | 79,500 | 76,400 | 77,800 | 278 |
| 2007/08/14 | 79,100 | 81,000 | 75,900 | 80,100 | 285 |
| 2007/08/13 | 78,000 | 78,100 | 77,000 | 77,100 | 474 |
| 2007/08/10 | 79,600 | 79,600 | 74,500 | 76,900 | 705 |
| 2007/08/09 | 85,800 | 85,800 | 79,600 | 81,900 | 817 |
| 2007/08/08 | 91,500 | 91,500 | 79,700 | 80,800 | 2,414 |
| 2007/08/07 | 92,000 | 92,300 | 89,000 | 89,500 | 5,288 |
| 2007/08/06 | 109,000 | 109,000 | 109,000 | 109,000 | 132 |
| 2007/08/03 | 133,000 | 134,000 | 128,000 | 129,000 | 381 |
| 2007/08/02 | 138,000 | 139,000 | 130,000 | 133,000 | 461 |
| 2007/08/01 | 134,000 | 138,000 | 132,000 | 135,000 | 985 |
| 2007/07/31 | 135,000 | 136,000 | 132,000 | 132,000 | 313 |
| 2007/07/30 | 127,000 | 133,000 | 126,000 | 133,000 | 254 |
| 2007/07/27 | 121,000 | 131,000 | 120,000 | 130,000 | 780 |
| 2007/07/26 | 136,000 | 138,000 | 126,000 | 127,000 | 994 |
| 2007/07/25 | 136,000 | 142,000 | 136,000 | 136,000 | 911 |
| 2007/07/24 | 132,000 | 144,000 | 130,000 | 142,000 | 1,181 |
| 2007/07/23 | 127,000 | 134,000 | 126,000 | 130,000 | 1,232 |
| 2007/07/20 | 137,000 | 139,000 | 123,000 | 127,000 | 3,448 |
| 2007/07/19 | 138,000 | 142,000 | 121,000 | 127,000 | 6,031 |
| 2007/07/18 | 157,000 | 159,000 | 149,000 | 151,000 | 1,238 |
| 2007/07/17 | 168,000 | 168,000 | 162,000 | 164,000 | 228 |
| 2007/07/13 | 172,000 | 172,000 | 161,000 | 168,000 | 763 |
| 2007/07/12 | 179,000 | 180,000 | 169,000 | 173,000 | 551 |
| 2007/07/11 | 180,000 | 185,000 | 178,000 | 185,000 | 225 |
| 2007/07/10 | 188,000 | 189,000 | 182,000 | 182,000 | 244 |
| 2007/07/09 | 189,000 | 190,000 | 186,000 | 186,000 | 139 |
| 2007/07/06 | 192,000 | 192,000 | 185,000 | 187,000 | 324 |
| 2007/07/05 | 195,000 | 195,000 | 190,000 | 191,000 | 167 |
| 2007/07/04 | 200,000 | 200,000 | 194,000 | 195,000 | 166 |
| 2007/07/03 | 205,000 | 205,000 | 199,000 | 200,000 | 58 |
| 2007/07/02 | 204,000 | 204,000 | 201,000 | 202,000 | 41 |
| 2007/06/29 | 205,000 | 205,000 | 201,000 | 202,000 | 45 |
| 2007/06/28 | 205,000 | 205,000 | 201,000 | 203,000 | 48 |
| 2007/06/27 | 203,000 | 203,000 | 198,000 | 201,000 | 43 |
| 2007/06/26 | 210,000 | 210,000 | 201,000 | 202,000 | 148 |
| 2007/06/25 | 212,000 | 214,000 | 207,000 | 207,000 | 151 |
| 2007/06/22 | 217,000 | 217,000 | 212,000 | 215,000 | 188 |
| 2007/06/21 | 211,000 | 214,000 | 209,000 | 213,000 | 257 |
| 2007/06/20 | 220,000 | 220,000 | 212,000 | 214,000 | 405 |
| 2007/06/19 | 201,000 | 224,000 | 201,000 | 221,000 | 1,408 |
| 2007/06/18 | 198,000 | 200,000 | 196,000 | 198,000 | 180 |
| 2007/06/15 | 198,000 | 198,000 | 193,000 | 197,000 | 208 |
| 2007/06/14 | 202,000 | 202,000 | 191,000 | 197,000 | 285 |
| 2007/06/13 | 200,000 | 201,000 | 198,000 | 201,000 | 266 |
| 2007/06/12 | 197,000 | 201,000 | 195,000 | 197,000 | 278 |
| 2007/06/11 | 218,000 | 220,000 | 186,000 | 194,000 | 1,075 |
| 2007/06/08 | 219,000 | 227,000 | 215,000 | 219,000 | 386 |
| 2007/06/07 | 210,000 | 231,000 | 207,000 | 218,000 | 1,428 |
| 2007/06/06 | 190,000 | 210,000 | 183,000 | 210,000 | 724 |
| 2007/06/05 | 191,000 | 191,000 | 185,000 | 186,000 | 258 |
| 2007/06/04 | 201,000 | 202,000 | 190,000 | 191,000 | 232 |
| 2007/06/01 | 203,000 | 205,000 | 195,000 | 198,000 | 443 |
| 2007/05/31 | 208,000 | 211,000 | 201,000 | 203,000 | 142 |
| 2007/05/30 | 213,000 | 216,000 | 201,000 | 204,000 | 526 |
| 2007/05/29 | 221,000 | 221,000 | 214,000 | 214,000 | 80 |
| 2007/05/28 | 215,000 | 223,000 | 215,000 | 220,000 | 48 |
| 2007/05/25 | 217,000 | 217,000 | 209,000 | 211,000 | 66 |
| 2007/05/24 | 222,000 | 222,000 | 217,000 | 218,000 | 28 |
| 2007/05/23 | 221,000 | 226,000 | 214,000 | 218,000 | 85 |
| 2007/05/22 | 220,000 | 221,000 | 210,000 | 219,000 | 85 |
| 2007/05/21 | 220,000 | 223,000 | 215,000 | 216,000 | 53 |
| 2007/05/18 | 229,000 | 229,000 | 209,000 | 211,000 | 134 |
| 2007/05/17 | 230,000 | 230,000 | 223,000 | 226,000 | 41 |
| 2007/05/16 | 245,000 | 245,000 | 222,000 | 222,000 | 88 |
| 2007/05/15 | 247,000 | 248,000 | 243,000 | 245,000 | 41 |
| 2007/05/14 | 243,000 | 258,000 | 243,000 | 247,000 | 118 |
| 2007/05/11 | 243,000 | 247,000 | 242,000 | 247,000 | 46 |
| 2007/05/10 | 250,000 | 250,000 | 245,000 | 246,000 | 75 |
| 2007/05/09 | 250,000 | 250,000 | 247,000 | 249,000 | 46 |
| 2007/05/08 | 251,000 | 251,000 | 250,000 | 250,000 | 58 |
| 2007/05/07 | 249,000 | 254,000 | 249,000 | 252,000 | 28 |
| 2007/05/02 | 249,000 | 249,000 | 244,000 | 249,000 | 78 |
| 2007/05/01 | 250,000 | 250,000 | 243,000 | 245,000 | 49 |
| 2007/04/27 | 249,000 | 252,000 | 242,000 | 246,000 | 80 |
| 2007/04/26 | 248,000 | 252,000 | 247,000 | 249,000 | 104 |
| 2007/04/25 | 248,000 | 251,000 | 241,000 | 243,000 | 100 |
| 2007/04/24 | 250,000 | 252,000 | 247,000 | 250,000 | 146 |
| 2007/04/23 | 258,000 | 271,000 | 248,000 | 255,000 | 401 |
| 2007/04/20 | 247,000 | 256,000 | 247,000 | 256,000 | 421 |
| 2007/04/19 | 247,000 | 248,000 | 241,000 | 241,000 | 146 |
| 2007/04/18 | 250,000 | 251,000 | 242,000 | 243,000 | 219 |
| 2007/04/17 | 252,000 | 255,000 | 248,000 | 250,000 | 331 |
| 2007/04/16 | 250,000 | 250,000 | 247,000 | 248,000 | 350 |
| 2007/04/13 | 254,000 | 262,000 | 243,000 | 249,000 | 675 |
| 2007/04/12 | 285,000 | 285,000 | 256,000 | 266,000 | 134 |
| 2007/04/11 | 287,000 | 287,000 | 285,000 | 287,000 | 32 |
| 2007/04/10 | 290,000 | 291,000 | 285,000 | 291,000 | 41 |
| 2007/04/09 | 296,000 | 296,000 | 290,000 | 291,000 | 41 |
| 2007/04/06 | 296,000 | 300,000 | 295,000 | 295,000 | 42 |
| 2007/04/05 | 298,000 | 302,000 | 286,000 | 302,000 | 62 |
| 2007/04/04 | 305,000 | 305,000 | 297,000 | 305,000 | 73 |
| 2007/04/03 | 299,000 | 300,000 | 290,000 | 300,000 | 22 |
| 2007/04/02 | 301,000 | 303,000 | 296,000 | 299,000 | 34 |
| 2007/03/30 | 301,000 | 305,000 | 300,000 | 302,000 | 33 |
| 2007/03/29 | 301,000 | 304,000 | 296,000 | 303,000 | 19 |
| 2007/03/28 | 300,000 | 302,000 | 300,000 | 302,000 | 14 |
| 2007/03/27 | 299,000 | 303,000 | 295,000 | 303,000 | 34 |
| 2007/03/26 | 305,000 | 306,000 | 301,000 | 303,000 | 58 |
| 2007/03/23 | 302,000 | 306,000 | 302,000 | 305,000 | 81 |
| 2007/03/22 | 305,000 | 308,000 | 300,000 | 305,000 | 162 |
| 2007/03/20 | 308,000 | 314,000 | 301,000 | 310,000 | 25 |
| 2007/03/19 | 307,000 | 307,000 | 300,000 | 302,000 | 28 |
| 2007/03/16 | 319,000 | 319,000 | 307,000 | 312,000 | 13 |
| 2007/03/15 | 316,000 | 322,000 | 316,000 | 317,000 | 39 |
| 2007/03/14 | 310,000 | 310,000 | 308,000 | 310,000 | 12 |
| 2007/03/13 | 317,000 | 318,000 | 315,000 | 315,000 | 31 |
| 2007/03/12 | 323,000 | 323,000 | 310,000 | 311,000 | 55 |
| 2007/03/09 | 325,000 | 326,000 | 316,000 | 317,000 | 36 |
| 2007/03/08 | 317,000 | 320,000 | 312,000 | 320,000 | 20 |
| 2007/03/07 | 316,000 | 327,000 | 316,000 | 317,000 | 33 |
| 2007/03/06 | 320,000 | 321,000 | 315,000 | 315,000 | 31 |
| 2007/03/05 | 345,000 | 345,000 | 325,000 | 325,000 | 35 |
| 2007/03/02 | 345,000 | 350,000 | 331,000 | 340,000 | 22 |
| 2007/03/01 | 344,000 | 350,000 | 340,000 | 345,000 | 46 |
| 2007/02/28 | 325,000 | 354,000 | 325,000 | 354,000 | 58 |
| 2007/02/27 | 380,000 | 380,000 | 361,000 | 365,000 | 86 |
| 2007/02/26 | 386,000 | 386,000 | 377,000 | 382,000 | 85 |
| 2007/02/23 | 375,000 | 392,000 | 370,000 | 386,000 | 315 |
| 2007/02/22 | 370,000 | 372,000 | 368,000 | 368,000 | 163 |
| 2007/02/21 | 348,000 | 375,000 | 345,000 | 370,000 | 159 |
| 2007/02/20 | 348,000 | 353,000 | 348,000 | 348,000 | 103 |
| 2007/02/19 | 345,000 | 348,000 | 340,000 | 346,000 | 81 |
| 2007/02/16 | 329,000 | 338,000 | 329,000 | 335,000 | 15 |
| 2007/02/15 | 323,000 | 324,000 | 323,000 | 324,000 | 7 |
| 2007/02/14 | 320,000 | 330,000 | 320,000 | 330,000 | 4 |
| 2007/02/09 | 329,000 | 329,000 | 327,000 | 327,000 | 7 |
| 2007/02/08 | 338,000 | 338,000 | 333,000 | 333,000 | 20 |
| 2007/02/07 | 326,000 | 339,000 | 326,000 | 339,000 | 27 |
| 2007/02/06 | 333,000 | 334,000 | 329,000 | 330,000 | 35 |
| 2007/02/05 | 310,000 | 315,000 | 310,000 | 313,000 | 7 |
| 2007/02/02 | 311,000 | 315,000 | 311,000 | 315,000 | 8 |
| 2007/02/01 | 308,000 | 308,000 | 307,000 | 308,000 | 5 |
| 2007/01/31 | 310,000 | 310,000 | 308,000 | 308,000 | 5 |
| 2007/01/30 | 310,000 | 310,000 | 310,000 | 310,000 | 6 |
| 2007/01/29 | 311,000 | 311,000 | 307,000 | 307,000 | 2 |
| 2007/01/22 | 331,000 | 331,000 | 330,000 | 330,000 | 2 |
| 2007/01/19 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2007/01/18 | 327,000 | 327,000 | 327,000 | 327,000 | 2 |
| 2007/01/17 | 311,000 | 324,000 | 305,000 | 324,000 | 34 |
| 2007/01/16 | 305,000 | 310,000 | 305,000 | 310,000 | 5 |
| 2007/01/15 | 290,000 | 305,000 | 289,000 | 305,000 | 10 |
| 2007/01/12 | 288,000 | 288,000 | 285,000 | 285,000 | 4 |
| 2007/01/11 | 300,000 | 300,000 | 290,000 | 290,000 | 5 |
| 2007/01/10 | 297,000 | 298,000 | 290,000 | 298,000 | 8 |
| 2007/01/09 | 299,000 | 299,000 | 296,000 | 296,000 | 2 |
| 2007/01/05 | 299,000 | 299,000 | 295,000 | 295,000 | 5 |
| 2007/01/04 | 301,000 | 301,000 | 291,000 | 294,000 | 7 |