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 |
---|---|---|---|---|---|
2011/12/30 | 17,620 | 17,940 | 17,310 | 17,630 | 155 |
2011/12/29 | 18,030 | 18,300 | 17,700 | 17,730 | 276 |
2011/12/28 | 18,630 | 18,630 | 18,250 | 18,430 | 80 |
2011/12/27 | 19,000 | 19,000 | 18,240 | 18,630 | 450 |
2011/12/26 | 19,000 | 19,050 | 18,100 | 19,000 | 371 |
2011/12/22 | 19,650 | 19,650 | 19,210 | 19,220 | 200 |
2011/12/21 | 19,900 | 20,000 | 19,410 | 19,650 | 197 |
2011/12/20 | 20,000 | 20,000 | 19,210 | 19,650 | 310 |
2011/12/19 | 20,860 | 21,450 | 19,200 | 20,000 | 709 |
2011/12/16 | 20,030 | 20,400 | 19,800 | 20,050 | 322 |
2011/12/15 | 20,490 | 20,600 | 20,010 | 20,350 | 392 |
2011/12/14 | 21,580 | 21,670 | 20,390 | 21,090 | 570 |
2011/12/13 | 20,510 | 21,900 | 20,460 | 21,500 | 602 |
2011/12/12 | 18,990 | 20,490 | 18,400 | 20,450 | 732 |
2011/12/09 | 18,410 | 18,800 | 18,000 | 18,800 | 188 |
2011/12/08 | 18,500 | 18,680 | 18,310 | 18,680 | 59 |
2011/12/07 | 18,570 | 18,810 | 18,300 | 18,500 | 138 |
2011/12/06 | 18,620 | 18,990 | 18,510 | 18,630 | 55 |
2011/12/05 | 19,300 | 19,300 | 18,600 | 18,610 | 176 |
2011/12/02 | 18,810 | 19,000 | 18,400 | 18,900 | 254 |
2011/12/01 | 18,630 | 19,500 | 18,630 | 18,650 | 120 |
2011/11/30 | 18,800 | 19,000 | 17,650 | 18,990 | 252 |
2011/11/29 | 18,510 | 18,700 | 17,800 | 18,000 | 107 |
2011/11/28 | 18,700 | 18,800 | 17,600 | 18,370 | 163 |
2011/11/25 | 19,330 | 19,330 | 18,300 | 18,990 | 273 |
2011/11/24 | 19,000 | 19,860 | 18,200 | 19,300 | 361 |
2011/11/22 | 17,350 | 19,840 | 17,000 | 18,860 | 397 |
2011/11/21 | 15,650 | 17,910 | 15,630 | 17,350 | 441 |
2011/11/18 | 15,620 | 15,800 | 15,040 | 15,520 | 161 |
2011/11/17 | 16,000 | 16,000 | 15,580 | 15,980 | 229 |
2011/11/16 | 16,500 | 16,970 | 16,300 | 16,300 | 215 |
2011/11/15 | 17,500 | 18,000 | 16,210 | 16,210 | 1,173 |
2011/11/14 | 15,560 | 16,290 | 15,000 | 16,070 | 342 |
2011/11/11 | 15,210 | 16,300 | 14,900 | 15,390 | 139 |
2011/11/10 | 15,500 | 15,790 | 14,600 | 15,460 | 266 |
2011/11/09 | 16,800 | 16,800 | 15,620 | 16,010 | 276 |
2011/11/08 | 14,970 | 16,900 | 14,970 | 16,900 | 843 |
2011/11/07 | 14,150 | 14,880 | 14,150 | 14,880 | 156 |
2011/11/04 | 13,680 | 14,000 | 13,600 | 13,990 | 143 |
2011/11/02 | 13,500 | 13,570 | 13,320 | 13,500 | 90 |
2011/11/01 | 13,660 | 13,660 | 13,550 | 13,570 | 17 |
2011/10/31 | 13,870 | 13,870 | 13,670 | 13,700 | 30 |
2011/10/28 | 13,890 | 13,930 | 13,640 | 13,930 | 71 |
2011/10/27 | 13,700 | 13,700 | 13,220 | 13,660 | 49 |
2011/10/26 | 13,400 | 13,700 | 13,260 | 13,700 | 51 |
2011/10/25 | 13,900 | 13,900 | 13,700 | 13,700 | 32 |
2011/10/24 | 13,440 | 13,500 | 13,400 | 13,500 | 26 |
2011/10/21 | 13,610 | 13,610 | 13,110 | 13,420 | 83 |
2011/10/20 | 13,700 | 13,750 | 13,360 | 13,750 | 47 |
2011/10/19 | 13,940 | 13,950 | 13,520 | 13,750 | 108 |
2011/10/18 | 13,850 | 13,940 | 13,500 | 13,640 | 71 |
2011/10/17 | 13,950 | 14,090 | 13,600 | 14,090 | 96 |
2011/10/14 | 13,540 | 14,250 | 13,470 | 14,000 | 97 |
2011/10/13 | 12,930 | 14,000 | 12,800 | 13,840 | 230 |
2011/10/12 | 12,620 | 12,890 | 12,260 | 12,890 | 17 |
2011/10/11 | 12,880 | 12,940 | 12,630 | 12,630 | 78 |
2011/10/07 | 12,340 | 12,720 | 12,270 | 12,500 | 57 |
2011/10/06 | 12,490 | 12,490 | 12,320 | 12,330 | 8 |
2011/10/05 | 12,530 | 12,530 | 12,300 | 12,490 | 60 |
2011/10/04 | 12,720 | 12,730 | 12,220 | 12,560 | 96 |
2011/10/03 | 13,000 | 13,000 | 12,650 | 12,710 | 90 |
2011/09/30 | 12,670 | 12,950 | 12,630 | 12,900 | 88 |
2011/09/29 | 12,800 | 12,980 | 11,800 | 12,970 | 131 |
2011/09/28 | 12,000 | 13,300 | 11,990 | 13,300 | 197 |
2011/09/27 | 13,900 | 14,690 | 13,000 | 13,500 | 549 |
2011/09/26 | 14,510 | 15,650 | 14,000 | 14,200 | 1,012 |
2011/09/22 | 14,800 | 14,800 | 14,800 | 14,800 | 152 |
2011/09/21 | 11,950 | 11,990 | 11,500 | 11,800 | 53 |
2011/09/20 | 11,400 | 11,990 | 11,400 | 11,560 | 19 |
2011/09/16 | 11,160 | 11,400 | 11,160 | 11,400 | 13 |
2011/09/15 | 11,300 | 11,400 | 11,290 | 11,380 | 56 |
2011/09/14 | 11,500 | 11,700 | 11,450 | 11,450 | 10 |
2011/09/13 | 11,650 | 11,650 | 11,400 | 11,460 | 84 |
2011/09/12 | 11,800 | 11,800 | 11,650 | 11,650 | 38 |
2011/09/09 | 11,700 | 11,750 | 11,700 | 11,710 | 9 |
2011/09/08 | 11,750 | 11,750 | 11,610 | 11,750 | 43 |
2011/09/07 | 11,200 | 11,520 | 11,200 | 11,400 | 43 |
2011/09/06 | 11,130 | 11,350 | 11,120 | 11,300 | 50 |
2011/09/05 | 11,350 | 11,400 | 11,220 | 11,220 | 37 |
2011/09/02 | 11,350 | 11,560 | 11,250 | 11,350 | 36 |
2011/09/01 | 11,040 | 11,970 | 11,040 | 11,350 | 73 |
2011/08/31 | 10,940 | 11,000 | 10,700 | 10,950 | 92 |
2011/08/30 | 10,820 | 11,300 | 10,820 | 10,920 | 35 |
2011/08/29 | 10,730 | 10,850 | 10,730 | 10,790 | 52 |
2011/08/26 | 10,840 | 11,030 | 10,730 | 11,030 | 4 |
2011/08/25 | 10,920 | 11,010 | 10,700 | 11,010 | 74 |
2011/08/24 | 10,940 | 11,050 | 10,600 | 10,600 | 86 |
2011/08/23 | 10,500 | 11,000 | 10,500 | 10,640 | 52 |
2011/08/22 | 10,600 | 11,100 | 10,600 | 10,800 | 20 |
2011/08/19 | 10,880 | 10,990 | 10,510 | 10,990 | 36 |
2011/08/18 | 10,900 | 10,900 | 10,820 | 10,820 | 25 |
2011/08/17 | 10,910 | 11,200 | 10,910 | 10,930 | 11 |
2011/08/16 | 11,000 | 11,100 | 10,700 | 11,000 | 26 |
2011/08/15 | 10,710 | 11,140 | 10,520 | 10,900 | 90 |
2011/08/12 | 11,310 | 11,310 | 10,600 | 11,010 | 95 |
2011/08/11 | 10,500 | 11,380 | 10,210 | 11,320 | 136 |
2011/08/10 | 11,630 | 12,150 | 10,700 | 11,070 | 490 |
2011/08/09 | 11,000 | 11,350 | 10,350 | 11,330 | 182 |
2011/08/08 | 11,320 | 11,800 | 11,310 | 11,610 | 90 |
2011/08/05 | 10,900 | 12,000 | 10,900 | 11,500 | 289 |
2011/08/04 | 11,850 | 12,430 | 11,850 | 12,100 | 59 |
2011/08/03 | 12,100 | 12,300 | 11,500 | 11,870 | 106 |
2011/08/02 | 11,990 | 12,400 | 11,800 | 12,400 | 34 |
2011/08/01 | 11,750 | 12,300 | 11,150 | 12,000 | 95 |
2011/07/29 | 12,020 | 12,040 | 12,000 | 12,010 | 40 |
2011/07/28 | 12,330 | 12,590 | 12,100 | 12,100 | 84 |
2011/07/27 | 12,240 | 12,670 | 12,240 | 12,320 | 24 |
2011/07/26 | 12,400 | 12,700 | 12,160 | 12,400 | 68 |
2011/07/25 | 12,840 | 12,840 | 12,430 | 12,480 | 92 |
2011/07/22 | 12,250 | 12,890 | 12,050 | 12,630 | 117 |
2011/07/21 | 12,100 | 12,440 | 12,100 | 12,320 | 67 |
2011/07/20 | 11,760 | 12,100 | 11,760 | 12,100 | 90 |
2011/07/19 | 11,710 | 11,900 | 11,700 | 11,740 | 24 |
2011/07/15 | 11,700 | 12,200 | 11,700 | 11,730 | 60 |
2011/07/14 | 12,230 | 12,240 | 11,710 | 11,900 | 99 |
2011/07/13 | 11,610 | 11,800 | 11,600 | 11,630 | 63 |
2011/07/12 | 11,680 | 11,850 | 11,500 | 11,600 | 42 |
2011/07/11 | 11,880 | 12,130 | 11,610 | 11,980 | 112 |
2011/07/08 | 11,600 | 11,850 | 11,600 | 11,640 | 26 |
2011/07/07 | 11,670 | 11,670 | 11,400 | 11,600 | 23 |
2011/07/06 | 11,300 | 11,670 | 11,200 | 11,670 | 57 |
2011/07/05 | 11,420 | 11,650 | 11,400 | 11,600 | 24 |
2011/07/04 | 11,750 | 11,750 | 11,400 | 11,400 | 101 |
2011/07/01 | 11,690 | 11,690 | 11,460 | 11,480 | 33 |
2011/06/30 | 11,410 | 11,700 | 11,410 | 11,700 | 28 |
2011/06/29 | 11,420 | 11,650 | 11,420 | 11,500 | 80 |
2011/06/28 | 11,500 | 11,550 | 11,450 | 11,540 | 10 |
2011/06/27 | 11,500 | 11,600 | 11,400 | 11,600 | 21 |
2011/06/24 | 11,500 | 11,600 | 11,320 | 11,330 | 23 |
2011/06/23 | 11,580 | 11,870 | 11,310 | 11,500 | 52 |
2011/06/22 | 11,290 | 11,500 | 11,290 | 11,300 | 143 |
2011/06/21 | 11,190 | 11,200 | 11,190 | 11,200 | 11 |
2011/06/20 | 11,150 | 12,000 | 11,150 | 11,200 | 75 |
2011/06/17 | 11,200 | 11,200 | 11,030 | 11,200 | 18 |
2011/06/16 | 11,200 | 11,450 | 11,050 | 11,450 | 79 |
2011/06/15 | 11,500 | 11,500 | 11,100 | 11,450 | 126 |
2011/06/14 | 11,970 | 12,150 | 11,500 | 11,640 | 174 |
2011/06/13 | 11,200 | 11,890 | 11,070 | 11,500 | 305 |
2011/06/10 | 10,790 | 10,790 | 10,390 | 10,790 | 34 |
2011/06/09 | 10,300 | 10,300 | 10,080 | 10,200 | 37 |
2011/06/08 | 10,200 | 10,300 | 10,120 | 10,200 | 75 |
2011/06/07 | 10,200 | 10,200 | 10,110 | 10,200 | 53 |
2011/06/06 | 10,720 | 10,750 | 10,360 | 10,360 | 133 |
2011/06/03 | 11,000 | 11,150 | 10,800 | 10,900 | 76 |
2011/06/02 | 10,910 | 10,950 | 10,700 | 10,720 | 58 |
2011/06/01 | 10,960 | 11,200 | 10,870 | 11,200 | 53 |
2011/05/31 | 11,360 | 11,360 | 11,030 | 11,240 | 20 |
2011/05/30 | 10,810 | 11,490 | 10,810 | 11,390 | 42 |
2011/05/27 | 10,730 | 10,900 | 10,720 | 10,800 | 24 |
2011/05/26 | 10,770 | 10,770 | 10,700 | 10,720 | 44 |
2011/05/25 | 11,250 | 11,250 | 10,790 | 10,790 | 75 |
2011/05/24 | 11,090 | 11,250 | 10,650 | 10,950 | 46 |
2011/05/23 | 11,100 | 11,600 | 10,960 | 10,960 | 69 |
2011/05/20 | 11,510 | 11,680 | 11,510 | 11,580 | 19 |
2011/05/19 | 11,050 | 11,650 | 11,050 | 11,500 | 37 |
2011/05/18 | 10,900 | 11,200 | 10,800 | 11,000 | 32 |
2011/05/17 | 10,750 | 10,800 | 10,650 | 10,650 | 72 |
2011/05/16 | 12,030 | 12,030 | 10,630 | 11,040 | 128 |
2011/05/13 | 11,700 | 11,850 | 11,700 | 11,850 | 60 |
2011/05/12 | 12,150 | 12,300 | 11,700 | 11,700 | 277 |
2011/05/11 | 13,020 | 13,020 | 12,300 | 12,370 | 205 |
2011/05/10 | 13,350 | 13,800 | 13,090 | 13,700 | 84 |
2011/05/09 | 13,050 | 13,490 | 12,600 | 13,400 | 174 |
2011/05/06 | 12,550 | 13,450 | 12,300 | 13,150 | 153 |
2011/05/02 | 11,770 | 13,470 | 11,770 | 13,450 | 404 |
2011/04/28 | 11,550 | 12,400 | 11,550 | 11,800 | 82 |
2011/04/27 | 12,440 | 12,440 | 11,540 | 11,620 | 488 |
2011/04/26 | 12,500 | 12,500 | 11,600 | 12,450 | 137 |
2011/04/25 | 12,840 | 12,840 | 12,400 | 12,500 | 170 |
2011/04/22 | 13,020 | 13,400 | 13,000 | 13,000 | 252 |
2011/04/21 | 14,470 | 14,900 | 12,700 | 13,800 | 2,020 |
2011/04/20 | 14,170 | 14,170 | 13,670 | 14,170 | 1,085 |
2011/04/19 | 10,960 | 11,170 | 10,800 | 11,170 | 36 |
2011/04/18 | 10,430 | 11,190 | 10,430 | 11,190 | 46 |
2011/04/15 | 10,220 | 11,300 | 10,220 | 10,510 | 59 |
2011/04/14 | 10,400 | 10,400 | 9,950 | 10,200 | 147 |
2011/04/13 | 10,350 | 10,700 | 10,000 | 10,700 | 82 |
2011/04/12 | 11,200 | 11,200 | 10,500 | 10,650 | 9 |
2011/04/11 | 11,690 | 11,690 | 11,200 | 11,200 | 20 |
2011/04/08 | 11,890 | 11,890 | 11,400 | 11,700 | 33 |
2011/04/07 | 11,420 | 12,300 | 11,420 | 12,190 | 42 |
2011/04/06 | 12,170 | 12,800 | 11,510 | 11,510 | 50 |
2011/04/05 | 12,890 | 12,980 | 12,020 | 12,800 | 166 |
2011/04/04 | 11,000 | 13,520 | 11,000 | 13,000 | 132 |
2011/04/01 | 11,050 | 11,300 | 11,030 | 11,300 | 9 |
2011/03/31 | 10,900 | 11,670 | 10,600 | 11,650 | 56 |
2011/03/30 | 11,170 | 11,760 | 10,700 | 11,760 | 23 |
2011/03/29 | 10,490 | 11,700 | 10,410 | 11,700 | 108 |
2011/03/28 | 11,510 | 11,780 | 11,000 | 11,690 | 81 |
2011/03/25 | 12,400 | 12,400 | 11,400 | 11,700 | 100 |
2011/03/24 | 11,200 | 12,360 | 11,200 | 12,100 | 23 |
2011/03/23 | 10,800 | 12,970 | 10,800 | 11,090 | 217 |
2011/03/22 | 11,090 | 11,090 | 10,100 | 11,090 | 377 |
2011/03/18 | 8,900 | 10,100 | 8,900 | 9,590 | 264 |
2011/03/17 | 8,000 | 8,690 | 7,500 | 8,690 | 320 |
2011/03/16 | 7,100 | 8,590 | 7,100 | 8,300 | 384 |
2011/03/15 | 9,770 | 9,920 | 7,070 | 7,400 | 1,135 |
2011/03/14 | 10,070 | 11,270 | 10,070 | 10,070 | 552 |
2011/03/11 | 14,600 | 14,600 | 13,070 | 13,070 | 234 |
2011/03/10 | 15,090 | 15,300 | 14,600 | 14,710 | 135 |
2011/03/09 | 15,260 | 15,490 | 14,590 | 15,490 | 202 |
2011/03/08 | 14,310 | 15,900 | 14,310 | 15,660 | 481 |
2011/03/07 | 14,120 | 14,200 | 13,600 | 14,160 | 120 |
2011/03/04 | 14,090 | 14,200 | 13,700 | 14,100 | 336 |
2011/03/03 | 13,600 | 14,280 | 13,000 | 14,280 | 440 |
2011/03/02 | 13,580 | 13,600 | 13,020 | 13,600 | 116 |
2011/03/01 | 12,970 | 13,880 | 12,670 | 13,580 | 291 |
2011/02/28 | 12,650 | 13,200 | 12,650 | 13,190 | 94 |
2011/02/25 | 12,950 | 12,950 | 12,050 | 12,650 | 101 |
2011/02/24 | 13,090 | 13,400 | 12,690 | 12,990 | 40 |
2011/02/23 | 12,530 | 13,420 | 12,530 | 13,390 | 112 |
2011/02/22 | 12,900 | 13,460 | 12,900 | 13,000 | 164 |
2011/02/21 | 11,660 | 12,900 | 11,660 | 12,900 | 198 |
2011/02/18 | 12,000 | 12,010 | 11,450 | 11,800 | 197 |
2011/02/17 | 12,490 | 12,650 | 11,800 | 12,010 | 189 |
2011/02/16 | 12,700 | 12,700 | 11,880 | 12,400 | 229 |
2011/02/15 | 13,100 | 13,500 | 11,920 | 13,000 | 754 |
2011/02/14 | 10,510 | 13,100 | 10,510 | 13,100 | 2,064 |
2011/02/10 | 10,000 | 10,100 | 9,850 | 10,100 | 12 |
2011/02/09 | 9,850 | 10,300 | 9,850 | 9,850 | 41 |
2011/02/08 | 10,350 | 10,350 | 9,800 | 10,000 | 43 |
2011/02/07 | 9,800 | 10,980 | 9,800 | 10,400 | 208 |
2011/02/04 | 9,790 | 10,290 | 9,750 | 9,770 | 70 |
2011/02/03 | 9,300 | 10,440 | 9,160 | 9,700 | 185 |
2011/02/02 | 8,830 | 9,300 | 8,830 | 9,150 | 58 |
2011/02/01 | 9,390 | 9,390 | 8,810 | 8,810 | 85 |
2011/01/31 | 9,500 | 9,810 | 9,350 | 9,500 | 68 |
2011/01/28 | 9,950 | 10,400 | 9,510 | 9,510 | 107 |
2011/01/27 | 9,340 | 9,350 | 9,150 | 9,350 | 86 |
2011/01/26 | 9,010 | 9,150 | 9,000 | 9,150 | 9 |
2011/01/25 | 8,930 | 8,930 | 8,720 | 8,930 | 27 |
2011/01/24 | 8,800 | 8,950 | 8,800 | 8,930 | 45 |
2011/01/21 | 9,040 | 9,040 | 8,950 | 8,950 | 39 |
2011/01/20 | 9,420 | 9,450 | 8,980 | 9,050 | 140 |
2011/01/19 | 9,350 | 10,050 | 9,350 | 9,450 | 261 |
2011/01/18 | 8,920 | 9,470 | 8,920 | 9,300 | 109 |
2011/01/17 | 9,130 | 9,130 | 8,900 | 8,950 | 155 |
2011/01/14 | 9,330 | 9,580 | 9,320 | 9,330 | 40 |
2011/01/13 | 9,300 | 9,600 | 9,300 | 9,310 | 95 |
2011/01/12 | 9,180 | 9,400 | 9,170 | 9,190 | 76 |
2011/01/11 | 9,210 | 9,550 | 9,070 | 9,550 | 93 |
2011/01/07 | 9,760 | 10,000 | 9,510 | 9,510 | 96 |
2011/01/06 | 10,580 | 10,580 | 9,760 | 9,770 | 544 |
2011/01/05 | 10,360 | 10,360 | 10,360 | 10,360 | 53 |
2011/01/04 | 9,020 | 9,200 | 8,860 | 8,860 | 27 |