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 |
|---|---|---|---|---|---|
| 2013/12/30 | 100,500 | 103,300 | 100,200 | 102,900 | 472 |
| 2013/12/27 | 102,800 | 103,300 | 100,000 | 100,800 | 374 |
| 2013/12/26 | 99,900 | 104,600 | 99,100 | 103,300 | 686 |
| 2013/12/25 | 94,200 | 101,900 | 94,200 | 100,000 | 1,621 |
| 2013/12/24 | 96,100 | 96,200 | 93,800 | 95,000 | 751 |
| 2013/12/20 | 94,000 | 95,700 | 92,400 | 94,300 | 1,000 |
| 2013/12/19 | 95,900 | 96,400 | 93,600 | 94,300 | 482 |
| 2013/12/18 | 94,100 | 97,500 | 94,100 | 94,900 | 359 |
| 2013/12/17 | 96,300 | 97,000 | 93,700 | 94,500 | 966 |
| 2013/12/16 | 98,800 | 99,500 | 96,800 | 97,000 | 535 |
| 2013/12/13 | 99,800 | 101,000 | 99,800 | 100,300 | 777 |
| 2013/12/12 | 99,800 | 100,500 | 98,700 | 99,800 | 701 |
| 2013/12/11 | 100,800 | 101,600 | 99,800 | 100,000 | 1,005 |
| 2013/12/10 | 102,900 | 102,900 | 100,400 | 100,800 | 603 |
| 2013/12/09 | 103,300 | 104,500 | 103,200 | 104,000 | 115 |
| 2013/12/06 | 102,600 | 103,900 | 102,000 | 102,900 | 208 |
| 2013/12/05 | 104,100 | 104,800 | 102,500 | 102,900 | 475 |
| 2013/12/04 | 105,100 | 105,100 | 103,000 | 104,200 | 440 |
| 2013/12/03 | 106,500 | 106,800 | 104,200 | 104,600 | 495 |
| 2013/12/02 | 103,700 | 107,400 | 103,500 | 107,400 | 677 |
| 2013/11/29 | 103,200 | 103,800 | 102,000 | 102,600 | 295 |
| 2013/11/28 | 104,400 | 105,100 | 102,900 | 103,600 | 691 |
| 2013/11/27 | 105,100 | 106,000 | 104,500 | 104,800 | 173 |
| 2013/11/26 | 106,100 | 107,000 | 104,400 | 104,900 | 404 |
| 2013/11/25 | 106,100 | 108,000 | 106,000 | 106,900 | 227 |
| 2013/11/22 | 109,800 | 109,800 | 106,100 | 106,500 | 649 |
| 2013/11/21 | 111,500 | 111,500 | 108,300 | 109,500 | 262 |
| 2013/11/20 | 109,300 | 111,500 | 108,400 | 111,500 | 375 |
| 2013/11/19 | 108,200 | 108,500 | 107,000 | 107,700 | 334 |
| 2013/11/18 | 109,600 | 109,600 | 106,800 | 107,400 | 755 |
| 2013/11/15 | 107,000 | 107,800 | 106,200 | 107,100 | 430 |
| 2013/11/14 | 105,900 | 107,900 | 105,300 | 106,500 | 448 |
| 2013/11/13 | 105,800 | 108,800 | 103,500 | 105,900 | 1,825 |
| 2013/11/12 | 109,900 | 114,900 | 109,300 | 114,800 | 955 |
| 2013/11/11 | 108,400 | 110,600 | 108,400 | 108,900 | 575 |
| 2013/11/08 | 106,500 | 108,600 | 105,700 | 107,800 | 276 |
| 2013/11/07 | 108,200 | 109,300 | 107,900 | 108,000 | 208 |
| 2013/11/06 | 110,000 | 110,900 | 108,100 | 109,500 | 305 |
| 2013/11/05 | 112,500 | 113,000 | 106,800 | 110,900 | 555 |
| 2013/11/01 | 115,500 | 115,500 | 110,100 | 114,600 | 467 |
| 2013/10/31 | 115,100 | 117,000 | 115,100 | 115,600 | 314 |
| 2013/10/30 | 120,700 | 120,900 | 115,500 | 116,300 | 724 |
| 2013/10/29 | 119,300 | 121,000 | 118,000 | 120,500 | 984 |
| 2013/10/28 | 118,900 | 118,900 | 117,500 | 118,200 | 273 |
| 2013/10/25 | 119,800 | 119,800 | 116,800 | 117,300 | 818 |
| 2013/10/24 | 114,500 | 118,700 | 114,000 | 117,600 | 506 |
| 2013/10/23 | 118,000 | 119,800 | 115,000 | 116,700 | 651 |
| 2013/10/22 | 118,000 | 119,200 | 115,200 | 118,700 | 1,092 |
| 2013/10/21 | 114,300 | 116,300 | 114,000 | 115,700 | 730 |
| 2013/10/18 | 107,000 | 112,900 | 106,600 | 112,800 | 669 |
| 2013/10/17 | 107,000 | 107,600 | 105,800 | 106,600 | 307 |
| 2013/10/16 | 105,300 | 107,500 | 103,800 | 105,800 | 473 |
| 2013/10/15 | 106,000 | 107,400 | 105,300 | 105,700 | 278 |
| 2013/10/11 | 105,300 | 105,300 | 103,200 | 104,900 | 453 |
| 2013/10/10 | 103,000 | 104,200 | 101,300 | 102,500 | 450 |
| 2013/10/09 | 99,300 | 101,800 | 98,500 | 101,600 | 532 |
| 2013/10/08 | 100,000 | 101,500 | 98,400 | 99,300 | 913 |
| 2013/10/07 | 105,000 | 105,500 | 100,900 | 101,100 | 481 |
| 2013/10/04 | 105,800 | 108,200 | 103,600 | 104,600 | 365 |
| 2013/10/03 | 104,500 | 108,500 | 104,500 | 106,700 | 541 |
| 2013/10/02 | 109,800 | 110,000 | 105,200 | 106,100 | 806 |
| 2013/10/01 | 112,000 | 113,400 | 102,000 | 110,000 | 1,546 |
| 2013/09/30 | 116,300 | 116,300 | 114,000 | 114,200 | 329 |
| 2013/09/27 | 115,600 | 116,000 | 112,500 | 116,000 | 699 |
| 2013/09/26 | 114,700 | 116,000 | 112,500 | 115,300 | 869 |
| 2013/09/25 | 119,900 | 120,500 | 118,000 | 118,600 | 645 |
| 2013/09/24 | 120,500 | 121,900 | 119,400 | 121,300 | 495 |
| 2013/09/20 | 120,700 | 120,800 | 119,000 | 120,500 | 584 |
| 2013/09/19 | 120,200 | 121,800 | 119,600 | 120,700 | 470 |
| 2013/09/18 | 125,000 | 125,000 | 119,600 | 120,200 | 917 |
| 2013/09/17 | 119,800 | 125,000 | 119,300 | 122,400 | 1,103 |
| 2013/09/13 | 119,500 | 119,500 | 116,600 | 117,000 | 423 |
| 2013/09/12 | 117,800 | 118,800 | 116,000 | 118,100 | 260 |
| 2013/09/11 | 119,100 | 120,700 | 117,700 | 118,000 | 572 |
| 2013/09/10 | 122,000 | 123,500 | 119,200 | 119,800 | 514 |
| 2013/09/09 | 120,000 | 121,500 | 117,500 | 121,500 | 667 |
| 2013/09/06 | 116,000 | 117,500 | 113,100 | 115,500 | 495 |
| 2013/09/05 | 119,100 | 119,900 | 115,100 | 116,000 | 727 |
| 2013/09/04 | 118,200 | 120,700 | 116,600 | 120,100 | 727 |
| 2013/09/03 | 116,000 | 120,900 | 114,800 | 117,600 | 843 |
| 2013/09/02 | 117,500 | 117,700 | 113,700 | 115,600 | 589 |
| 2013/08/30 | 116,800 | 122,000 | 115,600 | 117,100 | 2,413 |
| 2013/08/29 | 111,200 | 119,500 | 111,000 | 116,600 | 2,118 |
| 2013/08/28 | 112,100 | 115,400 | 111,000 | 112,300 | 1,663 |
| 2013/08/27 | 125,200 | 125,300 | 116,400 | 118,100 | 2,451 |
| 2013/08/26 | 115,000 | 129,900 | 114,600 | 125,300 | 5,184 |
| 2013/08/23 | 111,700 | 114,500 | 111,300 | 113,000 | 1,185 |
| 2013/08/22 | 109,300 | 112,800 | 107,800 | 111,000 | 856 |
| 2013/08/21 | 108,000 | 110,500 | 107,100 | 109,800 | 708 |
| 2013/08/20 | 110,700 | 110,800 | 107,000 | 108,900 | 371 |
| 2013/08/19 | 112,100 | 112,900 | 108,500 | 110,700 | 596 |
| 2013/08/16 | 111,000 | 112,100 | 105,700 | 112,000 | 1,542 |
| 2013/08/15 | 103,000 | 114,000 | 102,600 | 112,000 | 2,806 |
| 2013/08/14 | 102,400 | 105,000 | 101,300 | 103,700 | 1,616 |
| 2013/08/13 | 94,100 | 101,100 | 94,100 | 100,000 | 2,027 |
| 2013/08/12 | 94,000 | 96,700 | 92,300 | 94,700 | 1,042 |
| 2013/08/09 | 98,100 | 99,400 | 91,300 | 93,200 | 2,748 |
| 2013/08/08 | 102,000 | 104,100 | 96,900 | 98,700 | 3,074 |
| 2013/08/07 | 104,800 | 109,000 | 102,100 | 106,000 | 2,697 |
| 2013/08/06 | 117,000 | 123,000 | 114,600 | 117,900 | 3,066 |
| 2013/08/05 | 107,600 | 115,000 | 107,100 | 114,100 | 829 |
| 2013/08/02 | 110,000 | 113,800 | 108,400 | 109,900 | 849 |
| 2013/08/01 | 108,000 | 108,500 | 102,600 | 107,000 | 892 |
| 2013/07/31 | 115,100 | 119,700 | 106,600 | 113,400 | 1,566 |
| 2013/07/30 | 105,300 | 115,000 | 105,300 | 112,000 | 1,133 |
| 2013/07/29 | 115,200 | 118,500 | 105,000 | 110,900 | 2,493 |
| 2013/07/26 | 110,700 | 123,500 | 110,600 | 122,900 | 3,786 |
| 2013/07/25 | 119,000 | 119,000 | 110,100 | 113,700 | 3,423 |
| 2013/07/24 | 102,500 | 110,000 | 101,100 | 110,000 | 1,304 |
| 2013/07/23 | 105,000 | 106,600 | 101,500 | 102,000 | 1,095 |
| 2013/07/22 | 99,900 | 106,000 | 98,100 | 103,900 | 1,677 |
| 2013/07/19 | 98,300 | 99,300 | 93,800 | 98,800 | 962 |
| 2013/07/18 | 97,800 | 99,700 | 97,000 | 98,800 | 769 |
| 2013/07/17 | 97,300 | 98,000 | 96,100 | 97,900 | 729 |
| 2013/07/16 | 97,700 | 99,800 | 96,200 | 97,300 | 757 |
| 2013/07/12 | 91,000 | 95,600 | 90,800 | 95,500 | 738 |
| 2013/07/11 | 89,000 | 91,200 | 88,300 | 91,200 | 260 |
| 2013/07/10 | 91,500 | 91,500 | 87,900 | 89,100 | 402 |
| 2013/07/09 | 91,400 | 91,500 | 90,100 | 91,500 | 328 |
| 2013/07/08 | 91,000 | 92,100 | 90,000 | 91,000 | 743 |
| 2013/07/05 | 90,000 | 92,400 | 89,100 | 90,300 | 1,383 |
| 2013/07/04 | 80,500 | 86,500 | 80,000 | 86,500 | 663 |
| 2013/07/03 | 81,900 | 82,000 | 79,700 | 81,700 | 702 |
| 2013/07/02 | 79,800 | 81,700 | 79,300 | 80,900 | 591 |
| 2013/07/01 | 78,000 | 79,000 | 76,000 | 78,300 | 322 |
| 2013/06/28 | 75,000 | 77,400 | 74,400 | 75,800 | 362 |
| 2013/06/27 | 72,000 | 74,000 | 69,600 | 73,100 | 407 |
| 2013/06/26 | 78,000 | 78,500 | 70,500 | 70,500 | 712 |
| 2013/06/25 | 79,100 | 79,900 | 75,000 | 76,100 | 657 |
| 2013/06/24 | 82,200 | 83,200 | 80,000 | 80,300 | 250 |
| 2013/06/21 | 78,400 | 82,000 | 77,000 | 80,300 | 588 |
| 2013/06/20 | 83,500 | 84,400 | 80,400 | 81,400 | 432 |
| 2013/06/19 | 86,700 | 88,200 | 84,600 | 85,000 | 462 |
| 2013/06/18 | 85,900 | 88,700 | 85,100 | 86,000 | 557 |
| 2013/06/17 | 78,900 | 84,800 | 78,900 | 84,600 | 560 |
| 2013/06/14 | 82,300 | 82,400 | 78,500 | 78,600 | 248 |
| 2013/06/13 | 81,500 | 81,500 | 76,000 | 78,500 | 386 |
| 2013/06/12 | 79,000 | 83,000 | 78,900 | 81,400 | 527 |
| 2013/06/11 | 80,600 | 83,800 | 78,000 | 82,000 | 931 |
| 2013/06/10 | 77,800 | 79,600 | 75,000 | 79,600 | 976 |
| 2013/06/07 | 73,800 | 74,800 | 64,000 | 69,600 | 2,074 |
| 2013/06/06 | 85,600 | 88,900 | 75,100 | 77,100 | 1,245 |
| 2013/06/05 | 91,600 | 93,000 | 88,000 | 88,900 | 710 |
| 2013/06/04 | 88,400 | 91,100 | 84,100 | 91,100 | 649 |
| 2013/06/03 | 88,000 | 93,000 | 87,500 | 88,600 | 478 |
| 2013/05/31 | 89,800 | 91,700 | 88,500 | 91,000 | 446 |
| 2013/05/30 | 90,500 | 93,900 | 87,000 | 87,200 | 611 |
| 2013/05/29 | 89,400 | 96,000 | 88,800 | 95,000 | 1,139 |
| 2013/05/28 | 84,400 | 87,700 | 83,800 | 87,000 | 431 |
| 2013/05/27 | 83,000 | 86,800 | 81,600 | 85,900 | 436 |
| 2013/05/24 | 85,400 | 88,900 | 81,200 | 85,600 | 1,279 |
| 2013/05/23 | 91,500 | 94,700 | 78,100 | 80,900 | 2,501 |
| 2013/05/22 | 95,200 | 97,900 | 91,500 | 92,500 | 859 |
| 2013/05/21 | 100,200 | 101,400 | 95,200 | 95,200 | 993 |
| 2013/05/20 | 101,100 | 104,600 | 99,900 | 100,100 | 1,298 |
| 2013/05/17 | 90,000 | 99,900 | 88,200 | 99,600 | 1,836 |
| 2013/05/16 | 98,000 | 100,200 | 82,500 | 92,500 | 3,271 |
| 2013/05/15 | 113,000 | 115,000 | 99,300 | 100,100 | 2,683 |
| 2013/05/14 | 112,900 | 124,000 | 106,600 | 115,000 | 3,898 |
| 2013/05/13 | 105,000 | 113,000 | 100,000 | 113,000 | 4,519 |
| 2013/05/10 | 98,000 | 100,000 | 95,600 | 98,000 | 1,132 |
| 2013/05/09 | 100,000 | 104,500 | 96,000 | 98,800 | 2,460 |
| 2013/05/08 | 100,000 | 101,400 | 95,000 | 98,200 | 1,762 |
| 2013/05/07 | 98,000 | 99,400 | 96,500 | 99,300 | 1,021 |
| 2013/05/02 | 95,100 | 96,500 | 94,400 | 95,000 | 822 |
| 2013/05/01 | 96,200 | 100,000 | 95,200 | 96,600 | 1,405 |
| 2013/04/30 | 90,900 | 97,000 | 90,900 | 95,000 | 942 |
| 2013/04/26 | 97,800 | 97,900 | 93,100 | 93,900 | 1,077 |
| 2013/04/25 | 101,600 | 102,700 | 95,200 | 99,800 | 1,519 |
| 2013/04/24 | 105,000 | 106,000 | 99,000 | 101,600 | 2,238 |
| 2013/04/23 | 93,000 | 99,000 | 90,000 | 96,500 | 1,836 |
| 2013/04/22 | 94,100 | 94,300 | 90,200 | 92,900 | 3,054 |
| 2013/04/19 | 81,200 | 82,400 | 79,800 | 80,600 | 513 |
| 2013/04/18 | 81,700 | 82,700 | 79,700 | 80,700 | 1,134 |
| 2013/04/17 | 85,000 | 85,000 | 82,000 | 83,600 | 950 |
| 2013/04/16 | 78,200 | 84,200 | 77,000 | 82,500 | 1,165 |
| 2013/04/15 | 84,900 | 88,000 | 79,500 | 80,800 | 2,950 |
| 2013/04/12 | 75,500 | 88,900 | 73,800 | 84,000 | 3,557 |
| 2013/04/11 | 77,200 | 77,300 | 73,500 | 74,900 | 1,698 |
| 2013/04/10 | 67,300 | 77,300 | 67,300 | 77,300 | 3,813 |
| 2013/04/09 | 66,100 | 69,000 | 66,100 | 67,300 | 919 |
| 2013/04/08 | 67,000 | 68,800 | 65,300 | 66,200 | 826 |
| 2013/04/05 | 69,300 | 69,500 | 62,500 | 67,000 | 1,162 |
| 2013/04/04 | 63,400 | 67,200 | 63,300 | 67,200 | 866 |
| 2013/04/03 | 63,400 | 64,300 | 62,500 | 63,800 | 531 |
| 2013/04/02 | 59,000 | 63,800 | 58,700 | 62,800 | 1,182 |
| 2013/04/01 | 66,500 | 66,500 | 58,800 | 63,000 | 1,429 |
| 2013/03/29 | 69,900 | 71,000 | 66,900 | 67,500 | 689 |
| 2013/03/28 | 69,000 | 69,200 | 66,500 | 68,200 | 1,142 |
| 2013/03/27 | 73,000 | 74,000 | 69,500 | 69,600 | 1,323 |
| 2013/03/26 | 66,600 | 74,500 | 66,600 | 72,300 | 3,189 |
| 2013/03/25 | 64,900 | 67,000 | 63,700 | 67,000 | 1,407 |
| 2013/03/22 | 66,500 | 69,100 | 61,400 | 64,500 | 3,525 |
| 2013/03/21 | 66,500 | 66,500 | 66,500 | 66,500 | 455 |
| 2013/03/19 | 56,500 | 57,100 | 55,500 | 56,500 | 327 |
| 2013/03/18 | 57,500 | 58,800 | 56,000 | 56,000 | 586 |
| 2013/03/15 | 55,300 | 57,000 | 54,700 | 56,600 | 428 |
| 2013/03/14 | 53,700 | 56,000 | 53,000 | 56,000 | 695 |
| 2013/03/13 | 52,200 | 54,000 | 51,200 | 53,000 | 373 |
| 2013/03/12 | 53,400 | 53,400 | 51,800 | 52,300 | 447 |
| 2013/03/11 | 54,600 | 55,000 | 52,200 | 53,400 | 537 |
| 2013/03/08 | 54,800 | 55,300 | 53,700 | 54,000 | 619 |
| 2013/03/07 | 54,300 | 56,200 | 53,400 | 54,800 | 650 |
| 2013/03/06 | 52,800 | 53,900 | 52,400 | 53,600 | 631 |
| 2013/03/05 | 52,000 | 52,500 | 51,500 | 51,800 | 291 |
| 2013/03/04 | 50,500 | 52,000 | 50,500 | 51,000 | 575 |
| 2013/03/01 | 50,300 | 50,700 | 49,800 | 50,400 | 339 |
| 2013/02/28 | 51,200 | 51,500 | 49,800 | 50,400 | 419 |
| 2013/02/27 | 51,100 | 52,000 | 50,800 | 51,000 | 205 |
| 2013/02/26 | 51,700 | 52,000 | 50,800 | 52,000 | 271 |
| 2013/02/25 | 52,200 | 52,400 | 51,400 | 52,100 | 347 |
| 2013/02/22 | 53,200 | 53,700 | 51,500 | 52,100 | 506 |
| 2013/02/21 | 51,500 | 53,700 | 51,400 | 53,500 | 736 |
| 2013/02/20 | 50,500 | 51,600 | 50,400 | 50,700 | 197 |
| 2013/02/19 | 49,250 | 50,500 | 49,100 | 50,200 | 656 |
| 2013/02/18 | 49,100 | 49,900 | 49,000 | 49,000 | 285 |
| 2013/02/15 | 49,250 | 49,950 | 47,500 | 49,400 | 774 |
| 2013/02/14 | 49,550 | 50,300 | 49,250 | 50,000 | 439 |
| 2013/02/13 | 49,600 | 50,500 | 48,700 | 49,100 | 1,281 |
| 2013/02/12 | 54,000 | 54,500 | 49,700 | 51,600 | 2,115 |
| 2013/02/08 | 54,000 | 55,900 | 52,200 | 54,300 | 4,835 |
| 2013/02/07 | 61,800 | 61,900 | 60,400 | 61,000 | 990 |
| 2013/02/06 | 62,000 | 62,700 | 60,600 | 61,600 | 968 |
| 2013/02/05 | 62,000 | 63,500 | 60,700 | 61,600 | 746 |
| 2013/02/04 | 61,800 | 64,900 | 61,100 | 62,800 | 1,384 |
| 2013/02/01 | 60,500 | 61,000 | 59,500 | 59,800 | 636 |
| 2013/01/31 | 60,200 | 61,500 | 60,200 | 61,100 | 825 |
| 2013/01/30 | 58,800 | 61,100 | 55,600 | 59,500 | 1,487 |
| 2013/01/29 | 60,700 | 64,900 | 58,100 | 59,800 | 2,259 |
| 2013/01/28 | 55,400 | 63,000 | 54,900 | 61,900 | 2,685 |
| 2013/01/25 | 55,200 | 55,200 | 52,400 | 54,700 | 883 |
| 2013/01/24 | 55,500 | 55,600 | 53,600 | 54,700 | 993 |
| 2013/01/23 | 54,200 | 55,200 | 52,200 | 53,900 | 1,844 |
| 2013/01/22 | 53,000 | 53,000 | 51,000 | 52,200 | 737 |
| 2013/01/21 | 52,500 | 54,100 | 52,300 | 53,000 | 1,548 |
| 2013/01/18 | 49,100 | 51,300 | 49,100 | 51,100 | 931 |
| 2013/01/17 | 49,350 | 49,800 | 48,800 | 49,000 | 437 |
| 2013/01/16 | 49,800 | 49,800 | 48,800 | 49,150 | 399 |
| 2013/01/15 | 49,850 | 49,950 | 49,200 | 49,700 | 543 |
| 2013/01/11 | 50,700 | 50,800 | 49,100 | 49,900 | 482 |
| 2013/01/10 | 51,200 | 51,400 | 50,000 | 50,400 | 379 |
| 2013/01/09 | 51,500 | 51,800 | 50,000 | 50,300 | 612 |
| 2013/01/08 | 49,500 | 51,500 | 49,500 | 50,900 | 1,122 |
| 2013/01/07 | 47,200 | 49,000 | 47,200 | 48,950 | 510 |
| 2013/01/04 | 47,800 | 47,900 | 46,400 | 47,500 | 533 |