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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,305 | 1,323 | 1,294 | 1,321 | 24,400 |
| 2015/12/29 | 1,265 | 1,300 | 1,265 | 1,282 | 18,200 |
| 2015/12/28 | 1,250 | 1,261 | 1,235 | 1,261 | 10,500 |
| 2015/12/25 | 1,216 | 1,245 | 1,216 | 1,228 | 20,500 |
| 2015/12/24 | 1,281 | 1,281 | 1,220 | 1,235 | 23,100 |
| 2015/12/22 | 1,259 | 1,273 | 1,257 | 1,270 | 12,200 |
| 2015/12/21 | 1,281 | 1,283 | 1,252 | 1,257 | 16,800 |
| 2015/12/18 | 1,288 | 1,318 | 1,288 | 1,298 | 18,500 |
| 2015/12/17 | 1,303 | 1,314 | 1,298 | 1,302 | 36,200 |
| 2015/12/16 | 1,285 | 1,305 | 1,269 | 1,278 | 22,000 |
| 2015/12/15 | 1,308 | 1,330 | 1,259 | 1,276 | 27,800 |
| 2015/12/14 | 1,301 | 1,301 | 1,278 | 1,284 | 12,600 |
| 2015/12/11 | 1,310 | 1,324 | 1,306 | 1,317 | 25,700 |
| 2015/12/10 | 1,310 | 1,310 | 1,278 | 1,284 | 30,100 |
| 2015/12/09 | 1,312 | 1,331 | 1,300 | 1,312 | 26,600 |
| 2015/12/08 | 1,310 | 1,320 | 1,307 | 1,312 | 35,000 |
| 2015/12/07 | 1,317 | 1,345 | 1,310 | 1,311 | 37,200 |
| 2015/12/04 | 1,310 | 1,346 | 1,310 | 1,314 | 30,500 |
| 2015/12/03 | 1,337 | 1,353 | 1,307 | 1,351 | 34,500 |
| 2015/12/02 | 1,313 | 1,348 | 1,313 | 1,337 | 80,400 |
| 2015/12/01 | 1,312 | 1,324 | 1,312 | 1,319 | 21,300 |
| 2015/11/30 | 1,294 | 1,330 | 1,294 | 1,313 | 17,400 |
| 2015/11/27 | 1,325 | 1,325 | 1,292 | 1,296 | 25,600 |
| 2015/11/26 | 1,336 | 1,359 | 1,315 | 1,321 | 22,700 |
| 2015/11/25 | 1,353 | 1,359 | 1,325 | 1,336 | 32,500 |
| 2015/11/24 | 1,298 | 1,356 | 1,295 | 1,346 | 58,400 |
| 2015/11/20 | 1,295 | 1,298 | 1,275 | 1,289 | 17,300 |
| 2015/11/19 | 1,279 | 1,295 | 1,275 | 1,280 | 19,000 |
| 2015/11/18 | 1,244 | 1,279 | 1,244 | 1,268 | 25,400 |
| 2015/11/17 | 1,272 | 1,295 | 1,255 | 1,261 | 40,000 |
| 2015/11/16 | 1,245 | 1,278 | 1,216 | 1,266 | 57,700 |
| 2015/11/13 | 1,331 | 1,331 | 1,284 | 1,291 | 88,000 |
| 2015/11/12 | 1,289 | 1,340 | 1,257 | 1,336 | 235,200 |
| 2015/11/11 | 1,179 | 1,194 | 1,160 | 1,179 | 37,500 |
| 2015/11/10 | 1,190 | 1,190 | 1,150 | 1,169 | 17,200 |
| 2015/11/09 | 1,189 | 1,190 | 1,178 | 1,190 | 32,800 |
| 2015/11/06 | 1,165 | 1,190 | 1,137 | 1,182 | 29,200 |
| 2015/11/05 | 1,185 | 1,198 | 1,158 | 1,171 | 24,200 |
| 2015/11/04 | 1,215 | 1,216 | 1,160 | 1,165 | 55,000 |
| 2015/11/02 | 1,186 | 1,214 | 1,173 | 1,200 | 45,100 |
| 2015/10/30 | 1,188 | 1,210 | 1,173 | 1,204 | 55,500 |
| 2015/10/29 | 1,171 | 1,182 | 1,152 | 1,182 | 27,400 |
| 2015/10/28 | 1,160 | 1,175 | 1,152 | 1,165 | 19,600 |
| 2015/10/27 | 1,180 | 1,188 | 1,147 | 1,157 | 23,400 |
| 2015/10/26 | 1,140 | 1,177 | 1,122 | 1,176 | 53,100 |
| 2015/10/23 | 1,128 | 1,143 | 1,118 | 1,127 | 27,400 |
| 2015/10/22 | 1,114 | 1,128 | 1,100 | 1,120 | 16,600 |
| 2015/10/21 | 1,125 | 1,132 | 1,114 | 1,129 | 20,900 |
| 2015/10/20 | 1,137 | 1,137 | 1,103 | 1,125 | 15,600 |
| 2015/10/19 | 1,136 | 1,137 | 1,109 | 1,113 | 30,400 |
| 2015/10/16 | 1,148 | 1,148 | 1,126 | 1,140 | 23,000 |
| 2015/10/15 | 1,097 | 1,144 | 1,097 | 1,138 | 20,600 |
| 2015/10/14 | 1,128 | 1,146 | 1,116 | 1,117 | 25,200 |
| 2015/10/13 | 1,110 | 1,155 | 1,110 | 1,150 | 56,400 |
| 2015/10/09 | 1,096 | 1,116 | 1,096 | 1,114 | 26,600 |
| 2015/10/08 | 1,096 | 1,096 | 1,078 | 1,096 | 15,700 |
| 2015/10/07 | 1,087 | 1,096 | 1,079 | 1,095 | 11,100 |
| 2015/10/06 | 1,096 | 1,097 | 1,079 | 1,086 | 18,300 |
| 2015/10/05 | 1,102 | 1,109 | 1,076 | 1,089 | 27,000 |
| 2015/10/02 | 1,092 | 1,110 | 1,074 | 1,103 | 33,100 |
| 2015/10/01 | 1,117 | 1,117 | 1,070 | 1,092 | 26,600 |
| 2015/09/30 | 1,075 | 1,108 | 1,065 | 1,099 | 41,600 |
| 2015/09/29 | 1,057 | 1,076 | 1,026 | 1,045 | 49,100 |
| 2015/09/28 | 1,037 | 1,094 | 1,011 | 1,087 | 84,300 |
| 2015/09/25 | 1,059 | 1,077 | 1,038 | 1,069 | 200,300 |
| 2015/09/24 | 1,076 | 1,111 | 1,076 | 1,082 | 36,000 |
| 2015/09/18 | 1,107 | 1,130 | 1,107 | 1,113 | 29,600 |
| 2015/09/17 | 1,130 | 1,130 | 1,115 | 1,128 | 18,400 |
| 2015/09/16 | 1,111 | 1,132 | 1,079 | 1,106 | 42,100 |
| 2015/09/15 | 1,099 | 1,151 | 1,099 | 1,110 | 74,300 |
| 2015/09/14 | 1,056 | 1,108 | 1,056 | 1,083 | 71,300 |
| 2015/09/11 | 1,053 | 1,091 | 1,043 | 1,069 | 50,500 |
| 2015/09/10 | 1,003 | 1,054 | 1,000 | 1,047 | 48,800 |
| 2015/09/09 | 1,040 | 1,040 | 1,002 | 1,033 | 55,500 |
| 2015/09/08 | 1,019 | 1,035 | 994 | 1,000 | 56,200 |
| 2015/09/07 | 961 | 1,000 | 940 | 992 | 56,700 |
| 2015/09/04 | 1,021 | 1,024 | 968 | 976 | 107,600 |
| 2015/09/03 | 1,035 | 1,045 | 1,013 | 1,028 | 72,800 |
| 2015/09/02 | 998 | 1,021 | 983 | 990 | 107,100 |
| 2015/09/01 | 1,033 | 1,069 | 996 | 999 | 114,200 |
| 2015/08/31 | 1,045 | 1,058 | 1,024 | 1,035 | 79,100 |
| 2015/08/28 | 1,021 | 1,053 | 1,021 | 1,046 | 87,400 |
| 2015/08/27 | 1,009 | 1,029 | 1,000 | 1,007 | 85,600 |
| 2015/08/26 | 940 | 978 | 928 | 975 | 127,300 |
| 2015/08/25 | 915 | 1,018 | 880 | 927 | 200,200 |
| 2015/08/24 | 1,046 | 1,068 | 952 | 960 | 272,600 |
| 2015/08/21 | 1,150 | 1,176 | 1,085 | 1,090 | 190,200 |
| 2015/08/20 | 1,185 | 1,215 | 1,185 | 1,191 | 41,100 |
| 2015/08/19 | 1,211 | 1,220 | 1,189 | 1,195 | 70,900 |
| 2015/08/18 | 1,240 | 1,290 | 1,196 | 1,210 | 99,400 |
| 2015/08/17 | 1,199 | 1,222 | 1,194 | 1,215 | 53,200 |
| 2015/08/14 | 1,193 | 1,222 | 1,180 | 1,192 | 75,300 |
| 2015/08/13 | 1,181 | 1,230 | 1,159 | 1,193 | 98,000 |
| 2015/08/12 | 1,200 | 1,213 | 1,130 | 1,162 | 179,300 |
| 2015/08/11 | 1,259 | 1,259 | 1,200 | 1,219 | 85,900 |
| 2015/08/10 | 1,237 | 1,256 | 1,204 | 1,216 | 106,200 |
| 2015/08/07 | 1,300 | 1,300 | 1,240 | 1,267 | 139,200 |
| 2015/08/06 | 1,390 | 1,401 | 1,272 | 1,298 | 305,500 |
| 2015/08/05 | 1,524 | 1,558 | 1,466 | 1,468 | 66,100 |
| 2015/08/04 | 1,520 | 1,586 | 1,515 | 1,564 | 95,100 |
| 2015/08/03 | 1,480 | 1,515 | 1,474 | 1,485 | 33,400 |
| 2015/07/31 | 1,485 | 1,504 | 1,455 | 1,502 | 25,400 |
| 2015/07/30 | 1,538 | 1,538 | 1,468 | 1,485 | 48,200 |
| 2015/07/29 | 1,530 | 1,540 | 1,490 | 1,497 | 39,600 |
| 2015/07/28 | 1,448 | 1,532 | 1,428 | 1,520 | 73,100 |
| 2015/07/27 | 1,503 | 1,515 | 1,412 | 1,428 | 109,500 |
| 2015/07/24 | 1,490 | 1,543 | 1,490 | 1,517 | 44,300 |
| 2015/07/23 | 1,530 | 1,548 | 1,495 | 1,527 | 37,900 |
| 2015/07/22 | 1,510 | 1,553 | 1,490 | 1,545 | 53,800 |
| 2015/07/21 | 1,580 | 1,583 | 1,523 | 1,545 | 62,400 |
| 2015/07/17 | 1,604 | 1,619 | 1,540 | 1,583 | 104,400 |
| 2015/07/16 | 1,560 | 1,610 | 1,540 | 1,600 | 111,600 |
| 2015/07/15 | 1,510 | 1,560 | 1,482 | 1,552 | 117,500 |
| 2015/07/14 | 1,443 | 1,515 | 1,433 | 1,498 | 157,100 |
| 2015/07/13 | 1,418 | 1,444 | 1,379 | 1,425 | 58,600 |
| 2015/07/10 | 1,390 | 1,440 | 1,348 | 1,358 | 78,800 |
| 2015/07/09 | 1,328 | 1,400 | 1,279 | 1,390 | 76,400 |
| 2015/07/08 | 1,420 | 1,460 | 1,362 | 1,418 | 134,100 |
| 2015/07/07 | 1,321 | 1,419 | 1,321 | 1,419 | 114,100 |
| 2015/07/06 | 1,345 | 1,394 | 1,313 | 1,318 | 88,200 |
| 2015/07/03 | 1,349 | 1,350 | 1,311 | 1,325 | 57,900 |
| 2015/07/02 | 1,307 | 1,329 | 1,307 | 1,320 | 22,600 |
| 2015/07/01 | 1,290 | 1,330 | 1,290 | 1,306 | 22,400 |
| 2015/06/30 | 1,262 | 1,308 | 1,262 | 1,299 | 32,000 |
| 2015/06/29 | 1,260 | 1,350 | 1,260 | 1,270 | 46,000 |
| 2015/06/26 | 1,334 | 1,342 | 1,311 | 1,335 | 23,300 |
| 2015/06/25 | 1,308 | 1,338 | 1,291 | 1,323 | 42,600 |
| 2015/06/24 | 1,308 | 1,331 | 1,293 | 1,305 | 29,600 |
| 2015/06/23 | 1,350 | 1,350 | 1,302 | 1,315 | 48,900 |
| 2015/06/22 | 1,289 | 1,370 | 1,250 | 1,357 | 80,900 |
| 2015/06/19 | 1,288 | 1,320 | 1,268 | 1,282 | 31,800 |
| 2015/06/18 | 1,267 | 1,309 | 1,250 | 1,279 | 71,800 |
| 2015/06/17 | 1,318 | 1,330 | 1,261 | 1,286 | 99,400 |
| 2015/06/16 | 1,405 | 1,439 | 1,330 | 1,345 | 91,500 |
| 2015/06/15 | 1,360 | 1,389 | 1,355 | 1,380 | 82,400 |
| 2015/06/12 | 1,326 | 1,369 | 1,311 | 1,343 | 104,400 |
| 2015/06/11 | 1,299 | 1,335 | 1,272 | 1,310 | 97,200 |
| 2015/06/10 | 1,222 | 1,284 | 1,222 | 1,279 | 62,300 |
| 2015/06/09 | 1,238 | 1,248 | 1,222 | 1,230 | 25,000 |
| 2015/06/08 | 1,243 | 1,250 | 1,221 | 1,248 | 56,100 |
| 2015/06/05 | 1,220 | 1,247 | 1,210 | 1,234 | 67,900 |
| 2015/06/04 | 1,189 | 1,250 | 1,185 | 1,235 | 112,100 |
| 2015/06/03 | 1,165 | 1,188 | 1,163 | 1,183 | 26,900 |
| 2015/06/02 | 1,174 | 1,184 | 1,160 | 1,163 | 28,600 |
| 2015/06/01 | 1,174 | 1,182 | 1,158 | 1,179 | 35,500 |
| 2015/05/29 | 1,152 | 1,175 | 1,151 | 1,167 | 60,100 |
| 2015/05/28 | 1,130 | 1,183 | 1,130 | 1,167 | 106,000 |
| 2015/05/27 | 1,110 | 1,124 | 1,106 | 1,122 | 38,600 |
| 2015/05/26 | 1,100 | 1,102 | 1,088 | 1,101 | 37,400 |
| 2015/05/25 | 1,075 | 1,100 | 1,075 | 1,095 | 22,200 |
| 2015/05/22 | 1,078 | 1,086 | 1,071 | 1,079 | 15,900 |
| 2015/05/21 | 1,095 | 1,114 | 1,083 | 1,083 | 30,600 |
| 2015/05/20 | 1,060 | 1,089 | 1,060 | 1,088 | 37,400 |
| 2015/05/19 | 1,056 | 1,075 | 1,056 | 1,062 | 14,800 |
| 2015/05/18 | 1,059 | 1,059 | 1,031 | 1,055 | 21,800 |
| 2015/05/15 | 1,059 | 1,063 | 1,054 | 1,059 | 20,100 |
| 2015/05/14 | 1,072 | 1,074 | 1,040 | 1,053 | 28,200 |
| 2015/05/13 | 1,083 | 1,083 | 1,051 | 1,070 | 42,200 |
| 2015/05/12 | 1,074 | 1,080 | 1,062 | 1,068 | 26,900 |
| 2015/05/11 | 1,071 | 1,086 | 1,058 | 1,078 | 17,100 |
| 2015/05/08 | 1,048 | 1,080 | 1,048 | 1,072 | 36,700 |
| 2015/05/07 | 1,027 | 1,050 | 1,027 | 1,048 | 17,000 |
| 2015/05/01 | 1,054 | 1,054 | 1,007 | 1,037 | 16,400 |
| 2015/04/30 | 1,041 | 1,057 | 1,035 | 1,054 | 35,000 |
| 2015/04/28 | 1,056 | 1,056 | 1,049 | 1,051 | 27,800 |
| 2015/04/27 | 1,050 | 1,058 | 1,040 | 1,051 | 23,000 |
| 2015/04/24 | 1,050 | 1,057 | 1,048 | 1,053 | 18,600 |
| 2015/04/23 | 1,050 | 1,054 | 1,044 | 1,051 | 12,900 |
| 2015/04/22 | 1,050 | 1,055 | 1,048 | 1,052 | 13,700 |
| 2015/04/21 | 1,039 | 1,050 | 1,039 | 1,043 | 21,600 |
| 2015/04/20 | 1,027 | 1,054 | 1,027 | 1,035 | 40,800 |
| 2015/04/17 | 1,054 | 1,055 | 1,047 | 1,052 | 22,700 |
| 2015/04/16 | 1,040 | 1,055 | 1,036 | 1,053 | 53,100 |
| 2015/04/15 | 1,050 | 1,052 | 1,030 | 1,037 | 33,100 |
| 2015/04/14 | 1,041 | 1,050 | 1,039 | 1,046 | 33,800 |
| 2015/04/13 | 1,036 | 1,040 | 1,028 | 1,033 | 39,300 |
| 2015/04/10 | 1,015 | 1,032 | 1,005 | 1,026 | 50,800 |
| 2015/04/09 | 992 | 998 | 986 | 996 | 18,100 |
| 2015/04/08 | 976 | 995 | 975 | 990 | 21,500 |
| 2015/04/07 | 978 | 986 | 977 | 980 | 16,200 |
| 2015/04/06 | 976 | 988 | 976 | 978 | 6,800 |
| 2015/04/03 | 975 | 983 | 967 | 981 | 6,500 |
| 2015/04/02 | 962 | 987 | 962 | 977 | 13,600 |
| 2015/04/01 | 978 | 981 | 962 | 967 | 26,300 |
| 2015/03/31 | 976 | 995 | 976 | 987 | 17,600 |
| 2015/03/30 | 981 | 981 | 973 | 975 | 14,900 |
| 2015/03/27 | 970 | 1,006 | 970 | 981 | 26,100 |
| 2015/03/26 | 1,019 | 1,029 | 961 | 997 | 37,400 |
| 2015/03/25 | 1,040 | 1,040 | 1,010 | 1,019 | 34,100 |
| 2015/03/24 | 1,055 | 1,055 | 1,035 | 1,044 | 24,400 |
| 2015/03/23 | 1,050 | 1,060 | 1,050 | 1,054 | 21,100 |
| 2015/03/20 | 1,050 | 1,054 | 1,045 | 1,049 | 14,400 |
| 2015/03/19 | 1,058 | 1,059 | 1,040 | 1,044 | 16,000 |
| 2015/03/18 | 1,040 | 1,051 | 1,040 | 1,048 | 11,900 |
| 2015/03/17 | 1,039 | 1,050 | 1,036 | 1,045 | 37,800 |
| 2015/03/16 | 1,018 | 1,047 | 1,016 | 1,037 | 22,800 |
| 2015/03/13 | 1,035 | 1,035 | 970 | 1,031 | 54,600 |
| 2015/03/12 | 1,030 | 1,035 | 1,020 | 1,035 | 20,800 |
| 2015/03/11 | 1,008 | 1,035 | 1,008 | 1,017 | 24,400 |
| 2015/03/10 | 1,007 | 1,025 | 1,006 | 1,022 | 18,800 |
| 2015/03/09 | 985 | 1,018 | 985 | 1,010 | 27,700 |
| 2015/03/06 | 1,000 | 1,000 | 986 | 991 | 13,300 |
| 2015/03/05 | 1,000 | 1,012 | 999 | 999 | 21,100 |
| 2015/03/04 | 1,015 | 1,015 | 992 | 1,001 | 13,000 |
| 2015/03/03 | 1,025 | 1,026 | 1,013 | 1,019 | 33,500 |
| 2015/03/02 | 1,017 | 1,028 | 1,002 | 1,021 | 45,400 |
| 2015/02/27 | 962 | 1,007 | 962 | 1,007 | 65,300 |
| 2015/02/26 | 962 | 962 | 955 | 961 | 20,000 |
| 2015/02/25 | 950 | 962 | 947 | 962 | 37,300 |
| 2015/02/24 | 950 | 959 | 948 | 951 | 26,200 |
| 2015/02/23 | 960 | 961 | 943 | 950 | 26,400 |
| 2015/02/20 | 956 | 960 | 948 | 956 | 22,500 |
| 2015/02/19 | 944 | 955 | 938 | 955 | 37,300 |
| 2015/02/18 | 945 | 948 | 934 | 942 | 36,300 |
| 2015/02/17 | 936 | 940 | 929 | 938 | 22,400 |
| 2015/02/16 | 930 | 939 | 929 | 936 | 17,900 |
| 2015/02/13 | 935 | 935 | 919 | 929 | 39,100 |
| 2015/02/12 | 930 | 935 | 928 | 930 | 29,000 |
| 2015/02/10 | 916 | 937 | 916 | 926 | 24,500 |
| 2015/02/09 | 910 | 925 | 910 | 916 | 21,300 |
| 2015/02/06 | 923 | 926 | 907 | 908 | 27,200 |
| 2015/02/05 | 938 | 953 | 920 | 920 | 72,700 |
| 2015/02/04 | 920 | 920 | 909 | 917 | 21,200 |
| 2015/02/03 | 915 | 922 | 909 | 909 | 21,600 |
| 2015/02/02 | 913 | 918 | 899 | 908 | 36,800 |
| 2015/01/30 | 928 | 931 | 918 | 922 | 11,600 |
| 2015/01/29 | 945 | 945 | 915 | 915 | 43,800 |
| 2015/01/28 | 930 | 944 | 929 | 943 | 27,300 |
| 2015/01/27 | 919 | 929 | 917 | 929 | 22,900 |
| 2015/01/26 | 918 | 921 | 913 | 916 | 17,000 |
| 2015/01/23 | 914 | 914 | 899 | 908 | 37,100 |
| 2015/01/22 | 919 | 919 | 907 | 908 | 24,700 |
| 2015/01/21 | 921 | 938 | 911 | 924 | 55,900 |
| 2015/01/20 | 924 | 929 | 921 | 926 | 14,500 |
| 2015/01/19 | 922 | 924 | 918 | 924 | 18,500 |
| 2015/01/16 | 922 | 922 | 905 | 910 | 20,600 |
| 2015/01/15 | 907 | 922 | 907 | 922 | 27,100 |
| 2015/01/14 | 915 | 915 | 906 | 909 | 15,700 |
| 2015/01/13 | 910 | 920 | 908 | 915 | 35,500 |
| 2015/01/09 | 918 | 919 | 911 | 914 | 15,300 |
| 2015/01/08 | 918 | 919 | 915 | 916 | 16,300 |
| 2015/01/07 | 906 | 920 | 906 | 908 | 13,300 |
| 2015/01/06 | 925 | 926 | 902 | 904 | 39,800 |
| 2015/01/05 | 915 | 922 | 914 | 919 | 15,900 |