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 |
|---|---|---|---|---|---|
| 2012/12/28 | 47,200 | 47,850 | 46,700 | 47,100 | 376 |
| 2012/12/27 | 46,450 | 48,200 | 46,300 | 47,500 | 372 |
| 2012/12/26 | 46,650 | 47,000 | 45,900 | 46,400 | 787 |
| 2012/12/25 | 46,600 | 47,450 | 46,600 | 46,700 | 509 |
| 2012/12/21 | 47,150 | 48,100 | 46,600 | 47,000 | 247 |
| 2012/12/20 | 48,100 | 49,100 | 47,300 | 47,400 | 597 |
| 2012/12/19 | 46,100 | 47,600 | 45,800 | 47,500 | 605 |
| 2012/12/18 | 46,300 | 47,350 | 46,300 | 46,800 | 565 |
| 2012/12/17 | 48,500 | 48,700 | 47,000 | 47,700 | 500 |
| 2012/12/14 | 49,000 | 49,050 | 48,100 | 48,800 | 437 |
| 2012/12/13 | 49,750 | 49,750 | 49,000 | 49,300 | 243 |
| 2012/12/12 | 50,200 | 50,300 | 49,550 | 49,950 | 252 |
| 2012/12/11 | 50,000 | 50,300 | 49,850 | 49,850 | 192 |
| 2012/12/10 | 50,300 | 50,400 | 49,900 | 50,400 | 198 |
| 2012/12/07 | 50,400 | 50,800 | 50,000 | 50,300 | 124 |
| 2012/12/06 | 50,100 | 50,900 | 49,900 | 50,200 | 323 |
| 2012/12/05 | 50,200 | 51,300 | 49,800 | 50,500 | 332 |
| 2012/12/04 | 50,500 | 50,800 | 49,900 | 50,400 | 243 |
| 2012/12/03 | 51,000 | 51,800 | 49,700 | 50,000 | 512 |
| 2012/11/30 | 49,250 | 50,800 | 48,800 | 49,950 | 518 |
| 2012/11/29 | 48,800 | 49,600 | 48,800 | 49,050 | 262 |
| 2012/11/28 | 49,200 | 49,700 | 48,800 | 49,200 | 366 |
| 2012/11/27 | 49,150 | 50,000 | 49,150 | 49,850 | 196 |
| 2012/11/26 | 49,700 | 49,950 | 49,200 | 49,200 | 208 |
| 2012/11/22 | 50,700 | 51,400 | 49,050 | 50,300 | 472 |
| 2012/11/21 | 51,400 | 51,400 | 50,100 | 51,400 | 270 |
| 2012/11/20 | 52,800 | 52,800 | 51,400 | 51,600 | 245 |
| 2012/11/19 | 51,500 | 52,200 | 50,500 | 52,100 | 610 |
| 2012/11/16 | 50,100 | 50,300 | 49,550 | 49,750 | 439 |
| 2012/11/15 | 48,700 | 51,400 | 48,600 | 50,900 | 420 |
| 2012/11/14 | 51,000 | 52,000 | 48,550 | 49,400 | 771 |
| 2012/11/13 | 52,600 | 52,600 | 50,100 | 51,600 | 1,096 |
| 2012/11/12 | 54,200 | 54,400 | 52,600 | 52,600 | 699 |
| 2012/11/09 | 52,900 | 53,800 | 52,500 | 53,300 | 481 |
| 2012/11/08 | 51,400 | 53,600 | 51,200 | 53,600 | 552 |
| 2012/11/07 | 53,700 | 53,800 | 51,700 | 52,700 | 735 |
| 2012/11/06 | 55,500 | 56,000 | 52,800 | 53,000 | 1,186 |
| 2012/11/05 | 57,900 | 58,800 | 56,000 | 56,000 | 1,308 |
| 2012/11/02 | 56,500 | 57,600 | 55,700 | 55,900 | 1,513 |
| 2012/11/01 | 54,200 | 57,000 | 54,200 | 55,800 | 1,806 |
| 2012/10/31 | 52,500 | 55,800 | 52,000 | 54,700 | 1,697 |
| 2012/10/30 | 51,700 | 52,500 | 50,100 | 51,900 | 759 |
| 2012/10/29 | 50,000 | 51,700 | 49,000 | 51,300 | 575 |
| 2012/10/26 | 52,000 | 52,100 | 50,000 | 50,100 | 821 |
| 2012/10/25 | 47,000 | 52,900 | 46,600 | 50,800 | 1,661 |
| 2012/10/24 | 46,550 | 47,000 | 46,150 | 46,900 | 313 |
| 2012/10/23 | 46,700 | 47,500 | 46,700 | 47,000 | 221 |
| 2012/10/22 | 47,000 | 47,100 | 46,250 | 46,700 | 253 |
| 2012/10/19 | 47,350 | 48,150 | 47,000 | 47,350 | 425 |
| 2012/10/18 | 47,400 | 48,000 | 46,500 | 47,050 | 493 |
| 2012/10/17 | 45,250 | 47,400 | 45,050 | 47,300 | 457 |
| 2012/10/16 | 46,300 | 46,300 | 44,900 | 45,300 | 349 |
| 2012/10/15 | 47,000 | 47,000 | 45,500 | 45,700 | 381 |
| 2012/10/12 | 47,700 | 47,700 | 46,500 | 46,750 | 416 |
| 2012/10/11 | 48,500 | 48,950 | 47,950 | 48,200 | 495 |
| 2012/10/10 | 49,950 | 49,950 | 48,800 | 49,400 | 668 |
| 2012/10/09 | 48,500 | 50,900 | 48,500 | 50,000 | 1,047 |
| 2012/10/05 | 47,600 | 49,800 | 47,050 | 48,350 | 892 |
| 2012/10/04 | 47,550 | 47,550 | 46,550 | 47,400 | 597 |
| 2012/10/03 | 47,650 | 48,350 | 47,150 | 47,500 | 378 |
| 2012/10/02 | 47,950 | 49,700 | 47,150 | 47,500 | 809 |
| 2012/10/01 | 48,500 | 49,000 | 47,050 | 47,450 | 588 |
| 2012/09/28 | 49,300 | 49,500 | 48,200 | 48,400 | 437 |
| 2012/09/27 | 49,600 | 49,750 | 48,600 | 49,100 | 803 |
| 2012/09/26 | 50,000 | 51,400 | 49,700 | 50,600 | 694 |
| 2012/09/25 | 53,100 | 53,500 | 51,600 | 52,300 | 1,002 |
| 2012/09/24 | 56,000 | 56,200 | 53,200 | 53,800 | 610 |
| 2012/09/21 | 54,000 | 56,200 | 52,800 | 55,700 | 761 |
| 2012/09/20 | 57,300 | 57,300 | 53,800 | 54,300 | 1,238 |
| 2012/09/19 | 59,300 | 59,400 | 56,300 | 57,700 | 955 |
| 2012/09/18 | 57,300 | 59,600 | 57,000 | 58,800 | 1,587 |
| 2012/09/14 | 53,600 | 60,400 | 53,500 | 56,700 | 3,493 |
| 2012/09/13 | 53,500 | 54,100 | 52,000 | 52,200 | 752 |
| 2012/09/12 | 53,800 | 54,900 | 52,000 | 53,600 | 1,149 |
| 2012/09/11 | 49,800 | 55,000 | 49,200 | 54,400 | 2,692 |
| 2012/09/10 | 47,600 | 49,800 | 47,300 | 49,400 | 527 |
| 2012/09/07 | 48,300 | 48,800 | 47,900 | 48,350 | 353 |
| 2012/09/06 | 49,000 | 49,000 | 47,000 | 47,900 | 501 |
| 2012/09/05 | 49,800 | 50,800 | 47,250 | 49,000 | 2,223 |
| 2012/09/04 | 44,400 | 46,100 | 44,400 | 45,650 | 419 |
| 2012/09/03 | 45,400 | 46,250 | 43,400 | 45,200 | 850 |
| 2012/08/31 | 47,850 | 47,850 | 46,650 | 46,750 | 607 |
| 2012/08/30 | 48,200 | 48,200 | 47,200 | 47,800 | 507 |
| 2012/08/29 | 48,550 | 49,000 | 48,000 | 48,100 | 581 |
| 2012/08/28 | 49,200 | 49,750 | 48,500 | 48,600 | 386 |
| 2012/08/27 | 48,400 | 49,800 | 48,200 | 49,100 | 470 |
| 2012/08/24 | 48,800 | 49,250 | 48,150 | 49,100 | 552 |
| 2012/08/23 | 49,200 | 50,200 | 49,050 | 49,600 | 564 |
| 2012/08/22 | 50,300 | 50,300 | 49,050 | 49,750 | 497 |
| 2012/08/21 | 50,600 | 51,000 | 49,950 | 50,300 | 539 |
| 2012/08/20 | 51,400 | 52,200 | 50,800 | 51,000 | 702 |
| 2012/08/17 | 50,400 | 51,300 | 50,000 | 50,700 | 709 |
| 2012/08/16 | 53,500 | 53,600 | 50,900 | 51,000 | 1,078 |
| 2012/08/15 | 49,800 | 53,200 | 49,800 | 53,200 | 1,255 |
| 2012/08/14 | 50,300 | 51,600 | 49,800 | 50,300 | 454 |
| 2012/08/13 | 50,300 | 50,900 | 48,200 | 50,100 | 888 |
| 2012/08/10 | 51,100 | 51,600 | 49,750 | 50,500 | 844 |
| 2012/08/09 | 53,800 | 55,400 | 51,800 | 51,800 | 1,126 |
| 2012/08/08 | 54,000 | 55,300 | 52,200 | 52,800 | 1,798 |
| 2012/08/07 | 53,600 | 58,000 | 53,600 | 57,900 | 1,171 |
| 2012/08/06 | 55,300 | 55,800 | 53,200 | 53,600 | 668 |
| 2012/08/03 | 53,200 | 53,600 | 51,500 | 52,300 | 594 |
| 2012/08/02 | 53,000 | 55,900 | 53,000 | 54,200 | 666 |
| 2012/08/01 | 55,600 | 55,600 | 52,500 | 53,500 | 760 |
| 2012/07/31 | 57,800 | 58,700 | 54,500 | 55,900 | 1,244 |
| 2012/07/30 | 59,000 | 61,800 | 57,500 | 57,800 | 2,231 |
| 2012/07/27 | 51,200 | 56,800 | 51,200 | 56,600 | 1,805 |
| 2012/07/26 | 48,500 | 52,700 | 48,500 | 50,700 | 929 |
| 2012/07/25 | 48,700 | 52,000 | 48,000 | 48,650 | 2,072 |
| 2012/07/24 | 51,800 | 52,300 | 46,900 | 48,000 | 2,143 |
| 2012/07/23 | 55,000 | 56,400 | 53,000 | 53,300 | 751 |
| 2012/07/20 | 55,700 | 59,300 | 54,700 | 56,100 | 1,005 |
| 2012/07/19 | 56,600 | 57,700 | 54,500 | 55,600 | 647 |
| 2012/07/18 | 58,300 | 59,700 | 55,100 | 55,700 | 1,322 |
| 2012/07/17 | 61,200 | 62,500 | 57,600 | 58,300 | 1,452 |
| 2012/07/13 | 58,900 | 64,900 | 58,700 | 62,200 | 1,977 |
| 2012/07/12 | 59,800 | 64,200 | 59,500 | 59,800 | 1,752 |
| 2012/07/11 | 61,800 | 62,900 | 60,200 | 60,600 | 1,188 |
| 2012/07/10 | 68,100 | 69,600 | 61,400 | 63,300 | 2,704 |
| 2012/07/09 | 74,200 | 75,900 | 68,300 | 69,700 | 3,724 |
| 2012/07/06 | 74,500 | 76,300 | 69,100 | 74,500 | 5,636 |
| 2012/07/05 | 66,000 | 73,800 | 65,600 | 73,000 | 7,374 |
| 2012/07/04 | 62,500 | 72,000 | 62,200 | 65,700 | 11,101 |
| 2012/07/03 | 58,300 | 62,800 | 57,600 | 62,000 | 1,518 |
| 2012/07/02 | 62,400 | 64,800 | 59,000 | 59,000 | 1,952 |
| 2012/06/29 | 55,800 | 62,900 | 54,700 | 60,400 | 4,925 |
| 2012/06/28 | 55,000 | 56,600 | 54,500 | 55,300 | 848 |
| 2012/06/27 | 58,300 | 58,400 | 52,000 | 54,600 | 2,145 |
| 2012/06/26 | 58,300 | 59,500 | 58,100 | 58,200 | 778 |
| 2012/06/25 | 59,500 | 63,600 | 59,000 | 59,500 | 1,597 |
| 2012/06/22 | 58,900 | 60,400 | 57,800 | 59,600 | 1,080 |
| 2012/06/21 | 61,000 | 64,500 | 59,600 | 60,800 | 1,894 |
| 2012/06/20 | 60,800 | 63,400 | 57,800 | 61,300 | 2,066 |
| 2012/06/19 | 62,900 | 64,200 | 59,400 | 60,800 | 3,428 |
| 2012/06/18 | 60,900 | 65,900 | 58,000 | 65,900 | 4,425 |
| 2012/06/15 | 63,000 | 64,800 | 55,000 | 55,900 | 4,376 |
| 2012/06/14 | 70,200 | 70,300 | 64,200 | 65,000 | 2,120 |
| 2012/06/13 | 72,200 | 72,700 | 66,100 | 71,700 | 2,614 |
| 2012/06/12 | 75,100 | 75,100 | 69,500 | 70,700 | 1,789 |
| 2012/06/11 | 74,600 | 77,600 | 74,100 | 75,000 | 1,327 |
| 2012/06/08 | 80,000 | 82,900 | 75,500 | 76,100 | 2,021 |
| 2012/06/07 | 84,200 | 85,300 | 79,300 | 80,100 | 1,626 |
| 2012/06/06 | 81,000 | 85,800 | 79,400 | 82,100 | 3,646 |
| 2012/06/05 | 79,000 | 83,000 | 76,500 | 78,100 | 1,871 |
| 2012/06/04 | 80,200 | 81,700 | 79,000 | 79,800 | 2,263 |
| 2012/06/01 | 85,000 | 92,800 | 83,000 | 83,500 | 4,740 |
| 2012/05/31 | 79,600 | 84,200 | 79,000 | 83,300 | 2,447 |
| 2012/05/30 | 82,700 | 87,500 | 81,900 | 83,100 | 4,905 |
| 2012/05/29 | 76,500 | 87,200 | 74,200 | 84,200 | 4,768 |
| 2012/05/28 | 79,900 | 81,800 | 73,500 | 73,500 | 3,655 |
| 2012/05/25 | 79,100 | 80,000 | 69,700 | 74,000 | 4,694 |
| 2012/05/24 | 83,500 | 85,500 | 78,500 | 78,600 | 3,967 |
| 2012/05/23 | 93,500 | 94,500 | 82,500 | 83,100 | 3,847 |
| 2012/05/22 | 97,800 | 99,700 | 91,000 | 92,000 | 3,145 |
| 2012/05/21 | 92,000 | 97,500 | 87,600 | 95,200 | 3,736 |
| 2012/05/18 | 98,500 | 100,900 | 90,700 | 92,000 | 2,754 |
| 2012/05/17 | 104,000 | 104,500 | 96,100 | 102,800 | 3,006 |
| 2012/05/16 | 103,600 | 111,800 | 100,900 | 101,500 | 3,677 |
| 2012/05/15 | 83,100 | 114,000 | 81,100 | 106,600 | 8,291 |
| 2012/05/14 | 118,100 | 124,800 | 101,100 | 101,100 | 6,562 |
| 2012/05/11 | 119,100 | 123,000 | 111,000 | 115,100 | 6,981 |
| 2012/05/10 | 98,300 | 109,200 | 93,800 | 107,100 | 6,014 |
| 2012/05/09 | 102,000 | 104,300 | 88,500 | 98,300 | 8,219 |
| 2012/05/08 | 103,400 | 109,400 | 100,500 | 108,200 | 11,210 |
| 2012/05/07 | 95,700 | 98,700 | 87,100 | 94,400 | 5,480 |
| 2012/05/02 | 98,000 | 101,000 | 90,900 | 98,700 | 6,253 |
| 2012/05/01 | 102,000 | 105,600 | 97,000 | 101,000 | 5,530 |
| 2012/04/27 | 98,000 | 105,500 | 94,000 | 101,500 | 10,151 |
| 2012/04/26 | 90,700 | 99,700 | 89,200 | 92,900 | 13,243 |
| 2012/04/25 | 90,300 | 93,100 | 81,600 | 84,700 | 10,271 |
| 2012/04/24 | 84,300 | 93,300 | 82,200 | 93,300 | 9,963 |
| 2012/04/23 | 74,500 | 78,300 | 73,000 | 78,300 | 2,715 |
| 2012/04/20 | 66,600 | 68,900 | 65,400 | 68,300 | 3,104 |
| 2012/04/19 | 65,500 | 72,000 | 63,000 | 67,500 | 9,287 |
| 2012/04/18 | 62,500 | 62,500 | 62,500 | 62,500 | 511 |
| 2012/04/17 | 53,200 | 56,000 | 50,700 | 52,500 | 3,321 |
| 2012/04/16 | 50,000 | 58,100 | 49,000 | 52,200 | 9,275 |
| 2012/04/13 | 49,850 | 51,000 | 48,000 | 51,000 | 7,175 |
| 2012/04/12 | 41,100 | 44,150 | 39,850 | 43,950 | 2,417 |
| 2012/04/11 | 39,100 | 43,300 | 38,500 | 41,000 | 3,038 |
| 2012/04/10 | 42,750 | 43,000 | 39,500 | 40,050 | 2,229 |
| 2012/04/09 | 47,100 | 47,600 | 43,600 | 43,600 | 2,139 |
| 2012/04/06 | 44,000 | 49,800 | 44,000 | 46,500 | 5,668 |
| 2012/04/05 | 46,900 | 51,500 | 43,600 | 44,900 | 6,334 |
| 2012/04/04 | 47,600 | 47,600 | 47,600 | 47,600 | 820 |
| 2012/04/03 | 38,800 | 46,200 | 38,500 | 40,600 | 4,531 |
| 2012/04/02 | 38,250 | 42,800 | 37,200 | 40,900 | 3,079 |
| 2012/03/30 | 38,050 | 39,800 | 37,000 | 38,650 | 2,421 |
| 2012/03/29 | 40,400 | 41,300 | 37,650 | 39,450 | 3,054 |
| 2012/03/28 | 38,650 | 46,400 | 36,350 | 41,800 | 6,134 |
| 2012/03/27 | 40,000 | 41,500 | 35,900 | 40,050 | 4,763 |
| 2012/03/26 | 44,650 | 44,650 | 38,000 | 39,600 | 8,840 |
| 2012/03/23 | 53,000 | 55,500 | 45,000 | 45,000 | 8,340 |
| 2012/03/22 | 45,200 | 55,000 | 43,500 | 55,000 | 11,767 |
| 2012/03/21 | 46,150 | 49,650 | 44,850 | 48,000 | 14,073 |
| 2012/03/19 | 42,650 | 42,650 | 41,250 | 42,650 | 3,826 |
| 2012/03/16 | 47,600 | 47,600 | 33,900 | 35,650 | 11,062 |
| 2012/03/15 | 40,500 | 40,600 | 36,700 | 40,600 | 3,928 |
| 2012/03/14 | 28,620 | 33,600 | 28,510 | 33,600 | 2,890 |
| 2012/03/13 | 28,780 | 28,780 | 27,800 | 28,600 | 563 |
| 2012/03/12 | 28,810 | 29,490 | 27,800 | 28,800 | 696 |
| 2012/03/09 | 26,890 | 30,000 | 26,500 | 28,700 | 1,027 |
| 2012/03/08 | 26,350 | 26,500 | 25,610 | 26,500 | 264 |
| 2012/03/07 | 25,260 | 26,050 | 24,720 | 26,000 | 330 |
| 2012/03/06 | 24,310 | 26,290 | 24,300 | 25,760 | 493 |
| 2012/03/05 | 25,000 | 26,310 | 24,010 | 24,200 | 745 |
| 2012/03/02 | 24,400 | 26,380 | 24,400 | 25,500 | 493 |
| 2012/03/01 | 26,500 | 26,600 | 24,900 | 24,900 | 516 |
| 2012/02/29 | 27,500 | 27,500 | 26,500 | 27,000 | 368 |
| 2012/02/28 | 26,500 | 27,500 | 26,500 | 27,450 | 870 |
| 2012/02/27 | 25,480 | 27,800 | 25,300 | 27,580 | 1,676 |
| 2012/02/24 | 22,900 | 24,510 | 22,600 | 24,480 | 579 |
| 2012/02/23 | 23,810 | 24,500 | 22,850 | 23,010 | 875 |
| 2012/02/22 | 21,980 | 24,480 | 21,530 | 23,680 | 1,276 |
| 2012/02/21 | 20,170 | 21,000 | 20,150 | 21,000 | 432 |
| 2012/02/20 | 20,290 | 20,480 | 20,000 | 20,060 | 371 |
| 2012/02/17 | 20,700 | 20,990 | 19,390 | 20,110 | 763 |
| 2012/02/16 | 21,500 | 21,940 | 20,400 | 20,740 | 1,138 |
| 2012/02/15 | 19,820 | 21,800 | 19,820 | 21,000 | 887 |
| 2012/02/14 | 19,720 | 19,850 | 19,000 | 19,700 | 821 |
| 2012/02/13 | 19,460 | 19,700 | 19,290 | 19,320 | 744 |
| 2012/02/10 | 19,020 | 19,850 | 19,020 | 19,600 | 1,678 |
| 2012/02/09 | 18,960 | 19,700 | 18,700 | 19,020 | 982 |
| 2012/02/08 | 18,300 | 18,770 | 18,300 | 18,770 | 965 |
| 2012/02/07 | 18,220 | 18,300 | 18,160 | 18,200 | 715 |
| 2012/02/06 | 18,350 | 18,500 | 18,280 | 18,370 | 415 |
| 2012/02/03 | 18,680 | 18,680 | 18,200 | 18,200 | 216 |
| 2012/02/02 | 18,800 | 18,800 | 18,600 | 18,680 | 468 |
| 2012/02/01 | 18,500 | 19,350 | 18,440 | 18,650 | 1,128 |
| 2012/01/31 | 18,350 | 18,500 | 18,200 | 18,380 | 373 |
| 2012/01/30 | 17,910 | 18,000 | 17,890 | 17,950 | 121 |
| 2012/01/27 | 17,930 | 17,980 | 17,500 | 17,660 | 286 |
| 2012/01/26 | 18,340 | 18,340 | 17,690 | 17,800 | 444 |
| 2012/01/25 | 18,400 | 18,410 | 18,030 | 18,300 | 203 |
| 2012/01/24 | 18,440 | 18,600 | 18,200 | 18,340 | 199 |
| 2012/01/23 | 18,000 | 19,300 | 18,000 | 18,440 | 841 |
| 2012/01/20 | 17,660 | 18,000 | 17,450 | 18,000 | 492 |
| 2012/01/19 | 17,900 | 18,400 | 17,800 | 18,050 | 596 |
| 2012/01/18 | 17,540 | 17,960 | 17,540 | 17,900 | 83 |
| 2012/01/17 | 17,490 | 17,970 | 17,450 | 17,500 | 169 |
| 2012/01/16 | 17,800 | 17,810 | 17,500 | 17,600 | 221 |
| 2012/01/13 | 17,820 | 17,970 | 17,500 | 17,800 | 151 |
| 2012/01/12 | 18,000 | 18,100 | 17,760 | 17,760 | 307 |
| 2012/01/11 | 17,910 | 18,000 | 17,850 | 18,000 | 130 |
| 2012/01/10 | 18,000 | 18,100 | 17,810 | 17,980 | 90 |
| 2012/01/06 | 18,000 | 18,100 | 17,930 | 18,000 | 164 |
| 2012/01/05 | 18,060 | 18,300 | 18,060 | 18,060 | 192 |
| 2012/01/04 | 18,000 | 18,100 | 17,890 | 18,020 | 372 |