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 |
|---|---|---|---|---|---|
| 2010/12/30 | 9,080 | 9,150 | 9,000 | 9,050 | 12 |
| 2010/12/29 | 9,110 | 9,180 | 9,080 | 9,090 | 23 |
| 2010/12/28 | 9,000 | 9,650 | 9,000 | 9,110 | 228 |
| 2010/12/27 | 9,140 | 9,140 | 8,800 | 8,980 | 129 |
| 2010/12/24 | 8,850 | 8,990 | 8,760 | 8,980 | 17 |
| 2010/12/22 | 8,530 | 9,090 | 8,500 | 9,000 | 92 |
| 2010/12/21 | 8,460 | 8,700 | 8,460 | 8,600 | 65 |
| 2010/12/20 | 8,440 | 8,500 | 8,410 | 8,500 | 24 |
| 2010/12/17 | 8,560 | 8,570 | 8,090 | 8,450 | 75 |
| 2010/12/16 | 8,400 | 8,700 | 8,400 | 8,530 | 240 |
| 2010/12/15 | 8,670 | 8,900 | 8,600 | 8,880 | 60 |
| 2010/12/14 | 8,850 | 8,960 | 8,750 | 8,750 | 49 |
| 2010/12/13 | 8,120 | 8,850 | 8,120 | 8,750 | 72 |
| 2010/12/10 | 8,150 | 8,300 | 8,150 | 8,270 | 34 |
| 2010/12/09 | 8,310 | 8,400 | 8,310 | 8,400 | 30 |
| 2010/12/08 | 8,310 | 8,350 | 8,300 | 8,300 | 41 |
| 2010/12/07 | 8,140 | 8,420 | 8,140 | 8,300 | 59 |
| 2010/12/06 | 8,500 | 8,500 | 8,290 | 8,290 | 39 |
| 2010/12/03 | 8,140 | 8,390 | 8,000 | 8,390 | 216 |
| 2010/12/02 | 7,960 | 8,300 | 7,810 | 8,100 | 159 |
| 2010/12/01 | 7,590 | 7,700 | 7,590 | 7,700 | 45 |
| 2010/11/30 | 7,630 | 7,700 | 7,600 | 7,600 | 109 |
| 2010/11/29 | 7,780 | 7,780 | 7,610 | 7,620 | 17 |
| 2010/11/26 | 7,620 | 7,780 | 7,620 | 7,780 | 109 |
| 2010/11/25 | 7,750 | 7,800 | 7,600 | 7,610 | 72 |
| 2010/11/24 | 7,530 | 7,750 | 7,520 | 7,520 | 74 |
| 2010/11/22 | 7,500 | 7,870 | 7,500 | 7,830 | 44 |
| 2010/11/19 | 7,880 | 7,880 | 7,500 | 7,550 | 129 |
| 2010/11/18 | 7,470 | 7,500 | 7,300 | 7,490 | 111 |
| 2010/11/17 | 7,600 | 7,630 | 7,500 | 7,500 | 60 |
| 2010/11/16 | 7,630 | 7,700 | 7,630 | 7,630 | 54 |
| 2010/11/15 | 7,620 | 7,780 | 7,620 | 7,630 | 304 |
| 2010/11/12 | 7,800 | 8,000 | 7,800 | 8,000 | 50 |
| 2010/11/11 | 7,750 | 8,000 | 7,750 | 7,790 | 17 |
| 2010/11/10 | 8,050 | 8,050 | 7,990 | 8,050 | 37 |
| 2010/11/09 | 7,700 | 8,050 | 7,500 | 8,050 | 70 |
| 2010/11/08 | 7,580 | 7,610 | 7,580 | 7,600 | 7 |
| 2010/11/05 | 7,540 | 7,930 | 7,540 | 7,930 | 14 |
| 2010/11/04 | 7,620 | 8,000 | 7,540 | 7,540 | 38 |
| 2010/11/02 | 7,640 | 7,990 | 7,630 | 7,920 | 27 |
| 2010/11/01 | 8,000 | 8,000 | 7,630 | 7,630 | 22 |
| 2010/10/29 | 7,750 | 8,000 | 7,750 | 8,000 | 7 |
| 2010/10/28 | 7,900 | 8,000 | 7,750 | 7,750 | 21 |
| 2010/10/27 | 7,620 | 7,960 | 7,620 | 7,960 | 18 |
| 2010/10/26 | 8,000 | 8,000 | 7,610 | 7,610 | 77 |
| 2010/10/25 | 7,750 | 7,750 | 7,500 | 7,500 | 52 |
| 2010/10/22 | 7,900 | 7,900 | 7,900 | 7,900 | 7 |
| 2010/10/21 | 7,970 | 8,000 | 7,850 | 7,850 | 25 |
| 2010/10/20 | 7,550 | 7,550 | 7,400 | 7,550 | 10 |
| 2010/10/19 | 8,000 | 8,000 | 7,820 | 8,000 | 25 |
| 2010/10/18 | 7,890 | 8,100 | 7,890 | 8,000 | 34 |
| 2010/10/15 | 8,210 | 8,300 | 8,190 | 8,190 | 16 |
| 2010/10/14 | 8,000 | 8,210 | 8,000 | 8,210 | 20 |
| 2010/10/13 | 8,750 | 8,750 | 8,200 | 8,750 | 38 |
| 2010/10/12 | 8,600 | 8,750 | 8,600 | 8,750 | 3 |
| 2010/10/08 | 8,110 | 8,300 | 8,100 | 8,200 | 10 |
| 2010/10/07 | 8,850 | 8,850 | 8,500 | 8,650 | 12 |
| 2010/10/06 | 8,300 | 8,500 | 8,010 | 8,500 | 55 |
| 2010/10/05 | 8,030 | 8,300 | 8,030 | 8,300 | 46 |
| 2010/10/04 | 8,600 | 8,930 | 8,600 | 8,930 | 29 |
| 2010/10/01 | 8,610 | 8,610 | 8,600 | 8,600 | 22 |
| 2010/09/30 | 8,750 | 8,800 | 8,600 | 8,600 | 6 |
| 2010/09/29 | 8,350 | 8,600 | 8,350 | 8,600 | 7 |
| 2010/09/28 | 8,330 | 8,740 | 8,330 | 8,740 | 8 |
| 2010/09/27 | 8,760 | 9,080 | 8,630 | 8,930 | 57 |
| 2010/09/24 | 9,180 | 9,180 | 8,750 | 8,750 | 67 |
| 2010/09/22 | 8,900 | 9,100 | 8,900 | 9,100 | 5 |
| 2010/09/21 | 9,000 | 9,000 | 8,750 | 8,750 | 8 |
| 2010/09/17 | 8,800 | 8,800 | 8,800 | 8,800 | 1 |
| 2010/09/16 | 8,500 | 8,840 | 8,300 | 8,500 | 34 |
| 2010/09/15 | 8,640 | 8,650 | 8,210 | 8,250 | 67 |
| 2010/09/14 | 9,000 | 9,000 | 8,800 | 8,800 | 55 |
| 2010/09/13 | 8,500 | 9,250 | 8,500 | 9,250 | 18 |
| 2010/09/10 | 9,150 | 9,150 | 8,800 | 8,800 | 13 |
| 2010/09/09 | 8,850 | 9,000 | 8,850 | 9,000 | 9 |
| 2010/09/08 | 9,320 | 9,320 | 8,820 | 8,820 | 7 |
| 2010/09/07 | 9,350 | 9,350 | 9,350 | 9,350 | 6 |
| 2010/09/06 | 9,270 | 9,270 | 9,200 | 9,200 | 2 |
| 2010/09/03 | 9,290 | 9,290 | 9,290 | 9,290 | 1 |
| 2010/09/02 | 9,200 | 9,200 | 9,200 | 9,200 | 1 |
| 2010/09/01 | 9,300 | 9,300 | 8,800 | 8,800 | 17 |
| 2010/08/31 | 9,000 | 9,000 | 9,000 | 9,000 | 10 |
| 2010/08/30 | 9,300 | 9,350 | 9,300 | 9,350 | 8 |
| 2010/08/27 | 8,800 | 9,250 | 8,800 | 9,100 | 25 |
| 2010/08/26 | 8,450 | 8,550 | 8,450 | 8,500 | 4 |
| 2010/08/25 | 8,550 | 8,550 | 7,810 | 8,450 | 77 |
| 2010/08/24 | 9,000 | 9,000 | 8,000 | 8,300 | 47 |
| 2010/08/23 | 8,900 | 9,100 | 8,790 | 8,790 | 6 |
| 2010/08/20 | 8,950 | 8,950 | 8,450 | 8,450 | 13 |
| 2010/08/19 | 8,680 | 8,800 | 8,680 | 8,800 | 3 |
| 2010/08/18 | 7,620 | 8,990 | 7,620 | 8,530 | 35 |
| 2010/08/17 | 8,400 | 8,400 | 7,600 | 7,600 | 46 |
| 2010/08/16 | 8,080 | 8,250 | 8,010 | 8,010 | 39 |
| 2010/08/13 | 8,100 | 8,910 | 8,100 | 8,750 | 52 |
| 2010/08/12 | 8,550 | 8,550 | 8,550 | 8,550 | 1 |
| 2010/08/11 | 8,700 | 8,700 | 8,700 | 8,700 | 17 |
| 2010/08/10 | 8,650 | 8,700 | 8,510 | 8,700 | 34 |
| 2010/08/09 | 9,110 | 9,110 | 8,620 | 8,620 | 54 |
| 2010/08/06 | 9,860 | 9,860 | 9,110 | 9,110 | 37 |
| 2010/08/05 | 9,350 | 9,350 | 9,050 | 9,260 | 40 |
| 2010/08/04 | 9,950 | 9,950 | 9,900 | 9,900 | 3 |
| 2010/08/03 | 9,990 | 9,990 | 9,990 | 9,990 | 7 |
| 2010/08/02 | 10,000 | 10,000 | 9,990 | 10,000 | 7 |
| 2010/07/30 | 9,300 | 9,990 | 9,300 | 9,990 | 7 |
| 2010/07/29 | 9,650 | 9,700 | 9,500 | 9,640 | 9 |
| 2010/07/28 | 9,990 | 10,000 | 9,990 | 9,990 | 12 |
| 2010/07/27 | 10,000 | 10,000 | 10,000 | 10,000 | 9 |
| 2010/07/26 | 8,900 | 10,000 | 8,900 | 10,000 | 71 |
| 2010/07/23 | 9,150 | 9,150 | 8,640 | 8,640 | 13 |
| 2010/07/22 | 8,850 | 9,220 | 8,620 | 9,220 | 11 |
| 2010/07/21 | 9,000 | 9,000 | 8,780 | 8,780 | 32 |
| 2010/07/20 | 9,020 | 9,020 | 8,970 | 8,970 | 61 |
| 2010/07/16 | 9,100 | 9,250 | 9,020 | 9,030 | 20 |
| 2010/07/15 | 9,600 | 9,600 | 9,100 | 9,100 | 18 |
| 2010/07/14 | 9,200 | 9,400 | 9,100 | 9,400 | 33 |
| 2010/07/13 | 9,200 | 9,200 | 9,150 | 9,150 | 4 |
| 2010/07/12 | 9,180 | 9,280 | 9,180 | 9,280 | 7 |
| 2010/07/09 | 9,280 | 9,290 | 9,280 | 9,280 | 38 |
| 2010/07/08 | 9,730 | 10,000 | 9,520 | 9,520 | 75 |
| 2010/07/07 | 9,650 | 9,800 | 9,650 | 9,800 | 2 |
| 2010/07/06 | 9,500 | 9,500 | 9,500 | 9,500 | 51 |
| 2010/07/05 | 9,280 | 9,280 | 9,280 | 9,280 | 3 |
| 2010/07/02 | 9,500 | 9,500 | 9,300 | 9,300 | 15 |
| 2010/07/01 | 9,900 | 9,900 | 9,250 | 9,300 | 21 |
| 2010/06/30 | 10,090 | 10,090 | 10,000 | 10,000 | 12 |
| 2010/06/29 | 10,300 | 10,790 | 10,190 | 10,250 | 17 |
| 2010/06/28 | 10,300 | 10,300 | 10,300 | 10,300 | 1 |
| 2010/06/25 | 10,580 | 10,870 | 10,400 | 10,400 | 26 |
| 2010/06/24 | 10,400 | 10,400 | 10,230 | 10,270 | 14 |
| 2010/06/23 | 10,940 | 10,940 | 10,050 | 10,220 | 29 |
| 2010/06/22 | 10,720 | 10,900 | 10,640 | 10,640 | 20 |
| 2010/06/21 | 10,890 | 10,980 | 10,600 | 10,600 | 18 |
| 2010/06/18 | 10,500 | 10,980 | 10,000 | 10,980 | 68 |
| 2010/06/17 | 10,630 | 10,750 | 10,600 | 10,750 | 8 |
| 2010/06/16 | 10,950 | 11,000 | 10,780 | 10,780 | 17 |
| 2010/06/15 | 10,510 | 10,660 | 10,500 | 10,650 | 13 |
| 2010/06/14 | 11,550 | 11,550 | 11,000 | 11,000 | 35 |
| 2010/06/11 | 10,500 | 11,250 | 10,500 | 11,250 | 12 |
| 2010/06/10 | 10,200 | 10,600 | 10,150 | 10,600 | 31 |
| 2010/06/09 | 10,900 | 10,900 | 10,200 | 10,300 | 46 |
| 2010/06/08 | 11,100 | 11,200 | 11,100 | 11,200 | 45 |
| 2010/06/07 | 11,330 | 11,500 | 11,200 | 11,470 | 194 |
| 2010/06/04 | 11,190 | 11,980 | 11,190 | 11,980 | 206 |
| 2010/06/03 | 10,650 | 11,200 | 10,580 | 11,200 | 28 |
| 2010/06/02 | 11,000 | 11,000 | 10,400 | 10,800 | 53 |
| 2010/06/01 | 10,600 | 11,000 | 9,650 | 11,000 | 164 |
| 2010/05/31 | 11,200 | 11,200 | 10,900 | 10,900 | 7 |
| 2010/05/28 | 11,200 | 11,800 | 11,060 | 11,660 | 40 |
| 2010/05/27 | 10,450 | 11,650 | 10,450 | 11,300 | 35 |
| 2010/05/26 | 10,290 | 10,500 | 10,110 | 10,200 | 22 |
| 2010/05/25 | 11,180 | 11,180 | 10,500 | 10,500 | 53 |
| 2010/05/24 | 11,300 | 11,300 | 10,700 | 10,850 | 21 |
| 2010/05/21 | 10,990 | 11,010 | 10,160 | 11,000 | 180 |
| 2010/05/20 | 11,600 | 11,640 | 11,010 | 11,020 | 201 |
| 2010/05/19 | 11,250 | 14,000 | 11,250 | 12,300 | 1,221 |
| 2010/05/18 | 10,700 | 11,000 | 9,750 | 11,000 | 283 |
| 2010/05/17 | 10,400 | 10,480 | 9,500 | 9,500 | 280 |
| 2010/05/14 | 10,890 | 11,120 | 10,160 | 10,400 | 118 |
| 2010/05/13 | 10,510 | 10,590 | 9,750 | 10,590 | 162 |
| 2010/05/12 | 11,820 | 12,120 | 10,500 | 10,500 | 242 |
| 2010/05/11 | 13,000 | 13,060 | 12,210 | 12,310 | 357 |
| 2010/05/10 | 11,650 | 14,000 | 11,420 | 13,500 | 371 |
| 2010/05/07 | 12,600 | 12,750 | 12,000 | 12,250 | 795 |
| 2010/05/06 | 15,000 | 15,000 | 14,500 | 14,500 | 339 |
| 2010/04/30 | 15,000 | 15,150 | 14,500 | 15,000 | 121 |
| 2010/04/28 | 15,000 | 15,500 | 15,000 | 15,000 | 165 |
| 2010/04/27 | 14,640 | 15,000 | 14,120 | 15,000 | 286 |
| 2010/04/26 | 15,490 | 15,490 | 14,050 | 14,050 | 147 |
| 2010/04/23 | 14,050 | 14,490 | 14,000 | 14,490 | 135 |
| 2010/04/22 | 14,000 | 14,800 | 14,000 | 14,000 | 293 |
| 2010/04/21 | 14,010 | 15,500 | 14,000 | 14,500 | 330 |
| 2010/04/20 | 16,800 | 16,800 | 14,060 | 14,200 | 695 |
| 2010/04/19 | 13,120 | 16,900 | 13,120 | 16,900 | 840 |
| 2010/04/16 | 14,230 | 14,670 | 13,560 | 13,900 | 158 |
| 2010/04/15 | 14,910 | 15,000 | 13,760 | 14,170 | 460 |
| 2010/04/14 | 18,550 | 18,600 | 14,100 | 14,910 | 1,887 |
| 2010/04/13 | 14,750 | 16,550 | 14,750 | 16,550 | 2,360 |
| 2010/04/12 | 10,550 | 13,550 | 10,550 | 13,550 | 604 |
| 2010/04/09 | 10,800 | 10,800 | 10,050 | 10,550 | 193 |
| 2010/04/08 | 9,350 | 10,300 | 9,300 | 10,290 | 208 |
| 2010/04/07 | 9,330 | 9,380 | 9,150 | 9,330 | 62 |
| 2010/04/06 | 8,900 | 9,300 | 8,900 | 9,180 | 285 |
| 2010/04/05 | 8,500 | 8,700 | 8,450 | 8,700 | 58 |
| 2010/04/02 | 8,300 | 8,500 | 8,300 | 8,500 | 81 |
| 2010/04/01 | 8,630 | 8,630 | 8,320 | 8,320 | 37 |
| 2010/03/31 | 8,860 | 8,860 | 8,560 | 8,700 | 118 |
| 2010/03/30 | 8,230 | 8,600 | 7,850 | 8,600 | 80 |
| 2010/03/29 | 7,950 | 8,080 | 7,650 | 8,080 | 121 |
| 2010/03/26 | 7,850 | 8,100 | 7,850 | 8,100 | 31 |
| 2010/03/25 | 7,850 | 8,290 | 7,850 | 7,860 | 166 |
| 2010/03/24 | 7,700 | 9,000 | 7,700 | 8,450 | 382 |
| 2010/03/23 | 7,700 | 7,800 | 7,500 | 7,500 | 98 |
| 2010/03/19 | 7,330 | 7,690 | 7,330 | 7,600 | 37 |
| 2010/03/18 | 7,350 | 7,400 | 7,130 | 7,390 | 73 |
| 2010/03/17 | 7,200 | 7,390 | 7,060 | 7,390 | 52 |
| 2010/03/16 | 7,450 | 7,450 | 7,300 | 7,300 | 34 |
| 2010/03/15 | 7,450 | 7,900 | 7,060 | 7,600 | 138 |
| 2010/03/12 | 7,000 | 7,350 | 7,000 | 7,350 | 65 |
| 2010/03/11 | 7,270 | 7,340 | 7,060 | 7,060 | 38 |
| 2010/03/10 | 6,770 | 7,240 | 6,770 | 7,240 | 25 |
| 2010/03/09 | 6,780 | 6,780 | 6,710 | 6,780 | 9 |
| 2010/03/08 | 6,750 | 6,950 | 6,750 | 6,780 | 13 |
| 2010/03/05 | 6,800 | 7,000 | 6,750 | 6,750 | 13 |
| 2010/03/04 | 6,900 | 6,900 | 6,800 | 6,800 | 33 |
| 2010/03/03 | 6,850 | 6,980 | 6,800 | 6,800 | 11 |
| 2010/03/02 | 7,000 | 7,000 | 6,800 | 7,000 | 10 |
| 2010/03/01 | 7,300 | 7,300 | 6,650 | 6,800 | 142 |
| 2010/02/26 | 7,000 | 7,400 | 7,000 | 7,400 | 64 |
| 2010/02/25 | 6,880 | 6,960 | 6,880 | 6,890 | 42 |
| 2010/02/24 | 6,810 | 6,880 | 6,670 | 6,670 | 125 |
| 2010/02/23 | 6,880 | 6,890 | 6,510 | 6,800 | 81 |
| 2010/02/22 | 6,800 | 6,900 | 6,770 | 6,890 | 18 |
| 2010/02/19 | 6,900 | 6,900 | 6,650 | 6,800 | 44 |
| 2010/02/18 | 6,900 | 6,900 | 6,700 | 6,700 | 102 |
| 2010/02/17 | 6,860 | 7,190 | 6,860 | 6,870 | 32 |
| 2010/02/16 | 7,280 | 7,290 | 7,000 | 7,000 | 41 |
| 2010/02/15 | 7,230 | 7,430 | 6,850 | 6,850 | 118 |
| 2010/02/12 | 7,210 | 7,790 | 7,210 | 7,220 | 117 |
| 2010/02/10 | 7,320 | 7,770 | 7,210 | 7,500 | 63 |
| 2010/02/09 | 7,310 | 7,320 | 7,220 | 7,310 | 28 |
| 2010/02/08 | 7,500 | 7,500 | 7,310 | 7,310 | 13 |
| 2010/02/05 | 7,800 | 7,800 | 7,350 | 7,650 | 36 |
| 2010/02/04 | 7,900 | 7,990 | 7,890 | 7,970 | 59 |
| 2010/02/03 | 7,300 | 7,600 | 7,300 | 7,600 | 56 |
| 2010/02/02 | 7,210 | 7,310 | 7,200 | 7,200 | 69 |
| 2010/02/01 | 7,330 | 7,330 | 7,300 | 7,310 | 35 |
| 2010/01/29 | 7,500 | 7,500 | 7,500 | 7,500 | 38 |
| 2010/01/28 | 7,790 | 7,800 | 7,650 | 7,650 | 45 |
| 2010/01/27 | 7,680 | 7,890 | 7,380 | 7,800 | 245 |
| 2010/01/26 | 7,300 | 7,650 | 7,300 | 7,650 | 21 |
| 2010/01/25 | 7,680 | 7,680 | 7,660 | 7,670 | 26 |
| 2010/01/22 | 7,500 | 7,500 | 7,290 | 7,450 | 74 |
| 2010/01/21 | 7,500 | 7,500 | 7,500 | 7,500 | 33 |
| 2010/01/20 | 7,510 | 7,510 | 7,500 | 7,500 | 28 |
| 2010/01/19 | 7,610 | 7,900 | 7,500 | 7,500 | 260 |
| 2010/01/18 | 7,630 | 7,700 | 7,620 | 7,630 | 28 |
| 2010/01/15 | 7,660 | 7,800 | 7,650 | 7,660 | 56 |
| 2010/01/14 | 7,730 | 7,950 | 7,600 | 7,650 | 186 |
| 2010/01/13 | 7,800 | 7,800 | 7,710 | 7,780 | 113 |
| 2010/01/12 | 7,770 | 7,770 | 7,770 | 7,770 | 3 |
| 2010/01/08 | 7,780 | 7,800 | 7,750 | 7,800 | 131 |
| 2010/01/07 | 7,770 | 7,850 | 7,770 | 7,800 | 50 |
| 2010/01/06 | 7,800 | 7,800 | 7,780 | 7,780 | 14 |
| 2010/01/05 | 7,820 | 7,980 | 7,760 | 7,770 | 150 |
| 2010/01/04 | 7,760 | 7,850 | 7,750 | 7,850 | 51 |