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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,700 | 20,700 | 17,700 | 20,700 | 194 |
| 2008/12/29 | 20,210 | 20,210 | 19,300 | 19,700 | 34 |
| 2008/12/26 | 23,590 | 23,590 | 21,500 | 21,500 | 72 |
| 2008/12/25 | 21,940 | 22,900 | 21,940 | 22,900 | 57 |
| 2008/12/24 | 21,500 | 21,500 | 20,500 | 21,300 | 28 |
| 2008/12/22 | 20,600 | 21,800 | 20,600 | 21,500 | 76 |
| 2008/12/19 | 20,800 | 21,800 | 20,800 | 21,800 | 23 |
| 2008/12/18 | 22,310 | 22,610 | 22,000 | 22,000 | 20 |
| 2008/12/17 | 23,000 | 23,500 | 22,600 | 23,500 | 73 |
| 2008/12/16 | 22,500 | 23,000 | 22,500 | 23,000 | 14 |
| 2008/12/15 | 23,500 | 23,500 | 22,250 | 22,500 | 84 |
| 2008/12/12 | 23,590 | 24,100 | 23,500 | 23,500 | 118 |
| 2008/12/11 | 24,200 | 24,500 | 22,800 | 22,900 | 93 |
| 2008/12/10 | 24,190 | 24,500 | 23,690 | 24,200 | 162 |
| 2008/12/09 | 23,710 | 24,490 | 23,410 | 24,490 | 155 |
| 2008/12/08 | 23,980 | 24,480 | 23,710 | 23,710 | 180 |
| 2008/12/05 | 23,900 | 23,980 | 22,400 | 23,980 | 83 |
| 2008/12/04 | 24,000 | 24,500 | 23,600 | 24,500 | 144 |
| 2008/12/03 | 23,000 | 23,600 | 23,000 | 23,600 | 80 |
| 2008/12/02 | 21,990 | 23,000 | 21,120 | 23,000 | 155 |
| 2008/12/01 | 22,000 | 22,200 | 21,000 | 22,100 | 86 |
| 2008/11/28 | 20,380 | 22,000 | 20,000 | 22,000 | 145 |
| 2008/11/27 | 19,500 | 20,600 | 19,500 | 20,380 | 200 |
| 2008/11/26 | 17,600 | 19,400 | 17,500 | 19,400 | 168 |
| 2008/11/25 | 16,790 | 17,400 | 16,790 | 17,400 | 116 |
| 2008/11/21 | 16,500 | 16,500 | 15,800 | 16,300 | 140 |
| 2008/11/20 | 16,700 | 16,700 | 16,200 | 16,500 | 96 |
| 2008/11/19 | 17,900 | 18,750 | 16,000 | 16,700 | 397 |
| 2008/11/18 | 17,020 | 17,900 | 16,900 | 17,900 | 891 |
| 2008/11/17 | 14,000 | 16,000 | 13,200 | 16,000 | 487 |
| 2008/11/14 | 13,570 | 14,380 | 13,570 | 14,200 | 212 |
| 2008/11/13 | 14,000 | 14,000 | 13,300 | 13,500 | 79 |
| 2008/11/12 | 13,700 | 14,400 | 13,700 | 14,000 | 89 |
| 2008/11/11 | 14,310 | 14,840 | 13,300 | 14,100 | 407 |
| 2008/11/10 | 15,800 | 15,800 | 13,800 | 13,910 | 434 |
| 2008/11/07 | 15,110 | 16,100 | 15,100 | 15,800 | 84 |
| 2008/11/06 | 16,120 | 16,140 | 15,800 | 16,110 | 44 |
| 2008/11/05 | 16,500 | 16,500 | 16,120 | 16,120 | 10 |
| 2008/11/04 | 16,150 | 16,500 | 16,100 | 16,100 | 31 |
| 2008/10/31 | 16,260 | 16,700 | 15,500 | 15,750 | 163 |
| 2008/10/30 | 16,110 | 16,110 | 15,500 | 15,910 | 61 |
| 2008/10/29 | 16,020 | 16,800 | 16,000 | 16,000 | 73 |
| 2008/10/28 | 17,200 | 17,200 | 16,000 | 16,800 | 48 |
| 2008/10/27 | 16,900 | 17,200 | 16,590 | 17,200 | 65 |
| 2008/10/24 | 16,600 | 16,600 | 15,900 | 16,300 | 67 |
| 2008/10/23 | 17,120 | 17,300 | 16,700 | 16,700 | 87 |
| 2008/10/22 | 17,400 | 18,100 | 17,030 | 17,730 | 105 |
| 2008/10/21 | 17,610 | 17,750 | 17,200 | 17,550 | 58 |
| 2008/10/20 | 17,600 | 18,200 | 17,400 | 17,410 | 14 |
| 2008/10/17 | 17,010 | 17,420 | 17,010 | 17,400 | 91 |
| 2008/10/16 | 17,000 | 17,010 | 16,610 | 17,010 | 81 |
| 2008/10/15 | 18,550 | 18,750 | 17,500 | 17,710 | 91 |
| 2008/10/14 | 17,500 | 18,600 | 17,500 | 18,550 | 425 |
| 2008/10/10 | 16,000 | 16,800 | 15,700 | 16,600 | 175 |
| 2008/10/09 | 15,590 | 17,600 | 14,600 | 17,600 | 242 |
| 2008/10/08 | 15,610 | 16,500 | 15,600 | 15,600 | 276 |
| 2008/10/07 | 18,000 | 18,000 | 17,600 | 17,600 | 284 |
| 2008/10/06 | 21,100 | 21,100 | 19,000 | 19,600 | 164 |
| 2008/10/03 | 21,000 | 21,500 | 19,700 | 20,500 | 97 |
| 2008/10/02 | 23,360 | 23,360 | 22,100 | 22,200 | 108 |
| 2008/10/01 | 24,510 | 24,570 | 23,660 | 23,660 | 52 |
| 2008/09/30 | 23,850 | 24,300 | 23,850 | 24,210 | 53 |
| 2008/09/29 | 27,000 | 27,000 | 25,500 | 25,550 | 23 |
| 2008/09/26 | 26,700 | 28,000 | 26,400 | 27,100 | 54 |
| 2008/09/25 | 28,200 | 28,200 | 26,700 | 27,600 | 54 |
| 2008/09/24 | 29,000 | 29,840 | 28,800 | 29,200 | 61 |
| 2008/09/22 | 28,000 | 29,000 | 28,000 | 29,000 | 7 |
| 2008/09/19 | 31,000 | 31,000 | 27,710 | 28,000 | 62 |
| 2008/09/18 | 28,800 | 30,000 | 28,010 | 29,990 | 97 |
| 2008/09/17 | 28,100 | 30,400 | 27,700 | 29,100 | 206 |
| 2008/09/16 | 25,300 | 28,600 | 24,000 | 27,400 | 275 |
| 2008/09/12 | 25,500 | 25,710 | 25,200 | 25,580 | 38 |
| 2008/09/11 | 25,250 | 26,000 | 25,250 | 25,500 | 19 |
| 2008/09/10 | 25,500 | 26,000 | 25,100 | 25,180 | 41 |
| 2008/09/09 | 25,610 | 25,610 | 25,070 | 25,500 | 38 |
| 2008/09/08 | 24,540 | 25,910 | 24,540 | 25,610 | 91 |
| 2008/09/05 | 24,390 | 25,500 | 24,100 | 25,010 | 86 |
| 2008/09/04 | 25,910 | 26,240 | 25,100 | 25,690 | 81 |
| 2008/09/03 | 26,520 | 26,590 | 26,000 | 26,210 | 76 |
| 2008/09/02 | 27,090 | 27,090 | 26,500 | 26,800 | 53 |
| 2008/09/01 | 28,300 | 28,500 | 27,500 | 27,500 | 116 |
| 2008/08/29 | 29,400 | 29,400 | 28,400 | 28,900 | 57 |
| 2008/08/28 | 29,000 | 29,800 | 28,700 | 29,500 | 49 |
| 2008/08/27 | 29,400 | 29,400 | 28,250 | 28,250 | 22 |
| 2008/08/26 | 29,150 | 29,400 | 28,500 | 29,400 | 38 |
| 2008/08/25 | 28,830 | 29,300 | 28,830 | 28,850 | 44 |
| 2008/08/22 | 28,500 | 28,500 | 27,710 | 27,990 | 31 |
| 2008/08/21 | 28,900 | 28,900 | 28,500 | 28,800 | 47 |
| 2008/08/20 | 28,820 | 28,900 | 27,600 | 28,800 | 16 |
| 2008/08/19 | 29,110 | 29,110 | 27,610 | 28,820 | 13 |
| 2008/08/18 | 28,800 | 29,200 | 28,670 | 29,200 | 20 |
| 2008/08/15 | 28,800 | 29,900 | 28,800 | 29,100 | 165 |
| 2008/08/14 | 30,000 | 30,000 | 28,800 | 29,100 | 165 |
| 2008/08/13 | 28,760 | 28,760 | 27,340 | 28,400 | 73 |
| 2008/08/12 | 28,300 | 28,770 | 27,870 | 28,770 | 32 |
| 2008/08/11 | 29,100 | 29,100 | 27,400 | 28,300 | 60 |
| 2008/08/08 | 29,490 | 29,490 | 28,250 | 29,100 | 51 |
| 2008/08/07 | 28,870 | 29,800 | 28,870 | 29,550 | 31 |
| 2008/08/06 | 30,000 | 30,000 | 28,540 | 29,170 | 52 |
| 2008/08/05 | 29,700 | 29,700 | 28,900 | 29,300 | 19 |
| 2008/08/04 | 28,360 | 29,800 | 28,350 | 29,780 | 114 |
| 2008/08/01 | 27,100 | 28,300 | 26,700 | 28,300 | 90 |
| 2008/07/31 | 27,800 | 27,800 | 27,100 | 27,300 | 30 |
| 2008/07/30 | 27,000 | 27,300 | 25,400 | 26,600 | 87 |
| 2008/07/29 | 26,000 | 26,700 | 26,000 | 26,700 | 23 |
| 2008/07/28 | 26,000 | 27,500 | 26,000 | 26,700 | 62 |
| 2008/07/25 | 25,970 | 25,970 | 25,600 | 25,970 | 61 |
| 2008/07/24 | 24,500 | 26,000 | 24,500 | 25,970 | 80 |
| 2008/07/23 | 23,840 | 24,500 | 23,840 | 24,500 | 97 |
| 2008/07/22 | 24,490 | 24,490 | 23,850 | 23,850 | 34 |
| 2008/07/18 | 24,530 | 25,430 | 24,500 | 24,500 | 55 |
| 2008/07/17 | 24,500 | 24,800 | 24,100 | 24,500 | 92 |
| 2008/07/16 | 25,100 | 25,100 | 25,000 | 25,090 | 108 |
| 2008/07/15 | 26,000 | 26,000 | 25,500 | 25,500 | 33 |
| 2008/07/14 | 26,300 | 26,500 | 26,110 | 26,500 | 137 |
| 2008/07/11 | 26,800 | 27,000 | 26,300 | 26,300 | 77 |
| 2008/07/10 | 26,710 | 27,100 | 26,500 | 26,510 | 80 |
| 2008/07/09 | 27,550 | 27,770 | 26,750 | 26,800 | 99 |
| 2008/07/08 | 27,850 | 28,000 | 27,850 | 27,850 | 9 |
| 2008/07/07 | 27,820 | 28,180 | 27,780 | 28,180 | 37 |
| 2008/07/04 | 28,700 | 28,700 | 27,790 | 27,820 | 108 |
| 2008/07/03 | 28,780 | 28,780 | 27,780 | 28,600 | 61 |
| 2008/07/02 | 28,400 | 30,400 | 28,400 | 29,000 | 143 |
| 2008/07/01 | 29,500 | 30,000 | 29,000 | 30,000 | 33 |
| 2008/06/30 | 28,900 | 29,500 | 28,250 | 29,500 | 23 |
| 2008/06/27 | 29,900 | 29,900 | 28,100 | 28,900 | 115 |
| 2008/06/26 | 30,600 | 30,600 | 29,800 | 29,950 | 252 |
| 2008/06/25 | 31,850 | 31,850 | 30,600 | 30,600 | 58 |
| 2008/06/24 | 31,000 | 31,900 | 30,600 | 31,900 | 20 |
| 2008/06/23 | 31,000 | 31,100 | 30,500 | 31,000 | 55 |
| 2008/06/20 | 31,100 | 31,550 | 31,100 | 31,100 | 28 |
| 2008/06/19 | 35,100 | 35,100 | 31,200 | 31,450 | 184 |
| 2008/06/18 | 30,850 | 32,200 | 30,850 | 31,500 | 24 |
| 2008/06/17 | 31,800 | 32,500 | 30,400 | 30,800 | 78 |
| 2008/06/16 | 30,800 | 31,800 | 30,800 | 31,700 | 44 |
| 2008/06/13 | 31,000 | 31,000 | 30,800 | 30,950 | 32 |
| 2008/06/12 | 31,700 | 31,700 | 30,700 | 30,700 | 105 |
| 2008/06/11 | 31,900 | 31,900 | 30,300 | 30,900 | 117 |
| 2008/06/10 | 32,950 | 33,000 | 31,250 | 31,900 | 146 |
| 2008/06/09 | 32,150 | 32,950 | 32,150 | 32,950 | 115 |
| 2008/06/06 | 33,450 | 33,950 | 33,350 | 33,750 | 55 |
| 2008/06/05 | 34,300 | 34,300 | 33,350 | 33,350 | 129 |
| 2008/06/04 | 34,100 | 34,100 | 33,500 | 33,500 | 42 |
| 2008/06/03 | 34,200 | 34,200 | 33,750 | 34,100 | 139 |
| 2008/06/02 | 34,100 | 34,500 | 33,500 | 34,250 | 158 |
| 2008/05/30 | 34,000 | 34,000 | 32,900 | 33,800 | 195 |
| 2008/05/29 | 33,200 | 34,050 | 32,000 | 34,050 | 247 |
| 2008/05/28 | 34,600 | 35,300 | 32,800 | 32,800 | 225 |
| 2008/05/27 | 35,500 | 35,800 | 34,900 | 35,400 | 124 |
| 2008/05/26 | 36,000 | 36,250 | 35,600 | 35,600 | 66 |
| 2008/05/23 | 36,150 | 36,300 | 35,800 | 36,000 | 43 |
| 2008/05/22 | 36,200 | 36,400 | 35,300 | 35,800 | 33 |
| 2008/05/21 | 36,150 | 36,600 | 36,000 | 36,200 | 60 |
| 2008/05/20 | 36,600 | 36,650 | 36,050 | 36,150 | 147 |
| 2008/05/19 | 35,450 | 37,300 | 35,050 | 36,600 | 334 |
| 2008/05/16 | 36,500 | 36,500 | 35,500 | 35,600 | 187 |
| 2008/05/15 | 36,550 | 36,700 | 35,850 | 36,300 | 174 |
| 2008/05/14 | 36,000 | 36,450 | 35,600 | 36,450 | 140 |
| 2008/05/13 | 36,100 | 36,500 | 36,000 | 36,200 | 82 |
| 2008/05/12 | 36,950 | 37,200 | 36,000 | 36,100 | 104 |
| 2008/05/09 | 36,800 | 37,250 | 35,250 | 37,250 | 252 |
| 2008/05/08 | 37,200 | 37,600 | 36,500 | 37,300 | 219 |
| 2008/05/07 | 37,250 | 38,450 | 37,200 | 37,200 | 237 |
| 2008/05/02 | 37,650 | 37,900 | 36,900 | 37,300 | 205 |
| 2008/05/01 | 38,000 | 38,150 | 37,000 | 37,300 | 260 |
| 2008/04/30 | 38,400 | 38,500 | 37,800 | 38,400 | 597 |
| 2008/04/28 | 39,600 | 39,800 | 38,700 | 39,200 | 1,604 |
| 2008/04/25 | 40,600 | 41,100 | 40,050 | 40,450 | 133 |
| 2008/04/24 | 39,350 | 40,200 | 39,300 | 39,700 | 120 |
| 2008/04/23 | 39,900 | 40,400 | 39,900 | 40,000 | 244 |
| 2008/04/22 | 40,100 | 40,900 | 40,100 | 40,300 | 166 |
| 2008/04/21 | 40,900 | 40,900 | 40,150 | 40,550 | 55 |
| 2008/04/18 | 40,000 | 40,900 | 39,800 | 40,900 | 121 |
| 2008/04/17 | 40,000 | 40,600 | 39,800 | 39,800 | 69 |
| 2008/04/16 | 39,600 | 40,000 | 39,300 | 39,400 | 130 |
| 2008/04/15 | 38,800 | 39,300 | 38,800 | 39,000 | 43 |
| 2008/04/14 | 38,750 | 39,150 | 38,700 | 39,000 | 389 |
| 2008/04/11 | 39,400 | 39,500 | 39,000 | 39,150 | 155 |
| 2008/04/10 | 39,400 | 39,800 | 38,700 | 38,700 | 270 |
| 2008/04/09 | 40,400 | 40,400 | 39,050 | 39,800 | 132 |
| 2008/04/08 | 40,050 | 40,600 | 40,050 | 40,200 | 105 |
| 2008/04/07 | 40,200 | 40,200 | 39,850 | 40,200 | 123 |
| 2008/04/04 | 40,550 | 40,950 | 40,200 | 40,450 | 132 |
| 2008/04/03 | 42,000 | 42,000 | 40,600 | 41,350 | 159 |
| 2008/04/02 | 40,750 | 43,000 | 40,750 | 41,150 | 373 |
| 2008/04/01 | 38,550 | 40,800 | 38,550 | 40,600 | 213 |
| 2008/03/31 | 37,700 | 38,800 | 37,700 | 38,700 | 198 |
| 2008/03/28 | 37,600 | 38,000 | 37,200 | 37,700 | 36 |
| 2008/03/27 | 37,700 | 38,400 | 36,450 | 38,000 | 255 |
| 2008/03/26 | 38,200 | 38,200 | 37,200 | 37,800 | 129 |
| 2008/03/25 | 36,650 | 38,200 | 36,650 | 38,150 | 218 |
| 2008/03/24 | 36,400 | 36,950 | 35,500 | 36,600 | 251 |
| 2008/03/21 | 34,350 | 35,600 | 34,300 | 35,600 | 148 |
| 2008/03/19 | 34,400 | 35,000 | 34,250 | 34,250 | 159 |
| 2008/03/18 | 33,100 | 34,400 | 33,000 | 34,400 | 220 |
| 2008/03/17 | 32,200 | 34,400 | 31,100 | 33,100 | 283 |
| 2008/03/14 | 31,300 | 32,100 | 30,100 | 30,700 | 360 |
| 2008/03/13 | 32,800 | 32,800 | 30,300 | 31,150 | 438 |
| 2008/03/12 | 35,600 | 35,600 | 32,900 | 33,800 | 370 |
| 2008/03/11 | 33,400 | 34,500 | 32,500 | 34,400 | 342 |
| 2008/03/10 | 36,600 | 37,000 | 33,800 | 33,800 | 669 |
| 2008/03/07 | 39,000 | 39,000 | 36,850 | 37,800 | 532 |
| 2008/03/06 | 39,750 | 40,400 | 38,700 | 39,500 | 380 |
| 2008/03/05 | 40,600 | 40,600 | 39,500 | 40,250 | 126 |
| 2008/03/04 | 41,800 | 41,800 | 39,500 | 40,200 | 314 |
| 2008/03/03 | 40,000 | 41,450 | 39,700 | 41,300 | 357 |
| 2008/02/29 | 40,700 | 41,800 | 40,600 | 40,850 | 237 |
| 2008/02/28 | 40,700 | 42,300 | 40,600 | 41,500 | 794 |
| 2008/02/27 | 41,450 | 42,050 | 40,500 | 40,900 | 848 |
| 2008/02/26 | 42,800 | 42,800 | 41,150 | 41,400 | 315 |
| 2008/02/25 | 42,550 | 43,300 | 41,600 | 42,000 | 414 |
| 2008/02/22 | 43,100 | 43,900 | 41,400 | 42,150 | 369 |
| 2008/02/21 | 44,000 | 44,000 | 42,400 | 42,700 | 242 |
| 2008/02/20 | 44,800 | 44,800 | 42,800 | 44,000 | 387 |
| 2008/02/19 | 44,550 | 44,900 | 44,000 | 44,400 | 170 |
| 2008/02/18 | 45,200 | 46,000 | 43,600 | 44,500 | 436 |
| 2008/02/15 | 42,500 | 44,300 | 41,500 | 44,000 | 450 |
| 2008/02/14 | 43,400 | 44,300 | 41,800 | 43,300 | 457 |
| 2008/02/13 | 44,800 | 44,900 | 42,000 | 42,200 | 1,117 |
| 2008/02/12 | 46,000 | 46,000 | 46,000 | 46,000 | 420 |
| 2008/02/08 | 51,500 | 51,900 | 49,900 | 51,000 | 291 |
| 2008/02/07 | 52,100 | 52,700 | 51,000 | 52,000 | 200 |
| 2008/02/06 | 54,000 | 54,900 | 52,600 | 53,000 | 137 |
| 2008/02/05 | 55,100 | 55,100 | 53,000 | 55,000 | 65 |
| 2008/02/04 | 53,600 | 55,000 | 53,300 | 55,000 | 156 |
| 2008/02/01 | 54,400 | 55,000 | 53,000 | 53,200 | 68 |
| 2008/01/31 | 53,200 | 54,900 | 52,000 | 54,900 | 54 |
| 2008/01/30 | 57,000 | 57,000 | 54,900 | 54,900 | 68 |
| 2008/01/29 | 57,000 | 57,000 | 54,300 | 56,500 | 73 |
| 2008/01/28 | 57,400 | 57,900 | 54,500 | 55,000 | 204 |
| 2008/01/25 | 54,600 | 56,500 | 54,600 | 56,400 | 205 |
| 2008/01/24 | 52,300 | 55,000 | 51,900 | 53,000 | 234 |
| 2008/01/23 | 53,000 | 53,000 | 51,000 | 51,800 | 448 |
| 2008/01/22 | 52,400 | 53,500 | 51,300 | 51,500 | 444 |
| 2008/01/21 | 52,600 | 53,500 | 51,400 | 53,500 | 445 |
| 2008/01/18 | 48,900 | 54,600 | 48,700 | 54,300 | 245 |
| 2008/01/17 | 49,500 | 50,800 | 48,500 | 49,700 | 265 |
| 2008/01/16 | 49,200 | 51,000 | 47,500 | 49,300 | 552 |
| 2008/01/15 | 53,600 | 54,000 | 50,100 | 51,200 | 608 |
| 2008/01/11 | 59,500 | 59,500 | 55,100 | 55,100 | 371 |
| 2008/01/10 | 62,000 | 62,200 | 58,500 | 60,000 | 195 |
| 2008/01/09 | 59,000 | 61,400 | 58,300 | 61,200 | 323 |
| 2008/01/08 | 61,500 | 61,700 | 59,300 | 59,500 | 133 |
| 2008/01/07 | 62,200 | 62,300 | 59,600 | 60,000 | 253 |
| 2008/01/04 | 64,900 | 64,900 | 62,100 | 62,100 | 69 |