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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,403 | 2,410 | 2,343 | 2,353 | 48,700 |
| 2017/12/28 | 2,379 | 2,441 | 2,373 | 2,402 | 28,600 |
| 2017/12/27 | 2,390 | 2,399 | 2,328 | 2,389 | 44,900 |
| 2017/12/26 | 2,404 | 2,463 | 2,394 | 2,401 | 31,400 |
| 2017/12/25 | 2,402 | 2,427 | 2,377 | 2,394 | 28,000 |
| 2017/12/22 | 2,433 | 2,453 | 2,377 | 2,389 | 31,000 |
| 2017/12/21 | 2,408 | 2,444 | 2,390 | 2,412 | 25,600 |
| 2017/12/20 | 2,351 | 2,481 | 2,336 | 2,420 | 87,300 |
| 2017/12/19 | 2,447 | 2,465 | 2,369 | 2,371 | 44,200 |
| 2017/12/18 | 2,429 | 2,451 | 2,361 | 2,447 | 40,400 |
| 2017/12/15 | 2,419 | 2,436 | 2,370 | 2,412 | 45,500 |
| 2017/12/14 | 2,421 | 2,449 | 2,386 | 2,441 | 28,400 |
| 2017/12/13 | 2,497 | 2,497 | 2,400 | 2,427 | 53,300 |
| 2017/12/12 | 2,470 | 2,515 | 2,425 | 2,448 | 60,300 |
| 2017/12/11 | 2,426 | 2,489 | 2,412 | 2,456 | 56,200 |
| 2017/12/08 | 2,509 | 2,538 | 2,380 | 2,413 | 92,300 |
| 2017/12/07 | 2,389 | 2,497 | 2,362 | 2,495 | 102,300 |
| 2017/12/06 | 2,369 | 2,478 | 2,354 | 2,375 | 154,800 |
| 2017/12/05 | 2,306 | 2,307 | 2,205 | 2,292 | 71,100 |
| 2017/12/04 | 2,263 | 2,380 | 2,260 | 2,328 | 96,700 |
| 2017/12/01 | 2,214 | 2,299 | 2,214 | 2,263 | 87,400 |
| 2017/11/30 | 2,200 | 2,266 | 2,168 | 2,206 | 67,900 |
| 2017/11/29 | 2,230 | 2,304 | 2,166 | 2,189 | 88,300 |
| 2017/11/28 | 2,241 | 2,257 | 2,177 | 2,239 | 47,600 |
| 2017/11/27 | 2,270 | 2,284 | 2,200 | 2,240 | 50,600 |
| 2017/11/24 | 2,207 | 2,243 | 2,160 | 2,220 | 66,000 |
| 2017/11/22 | 2,078 | 2,245 | 2,067 | 2,199 | 170,100 |
| 2017/11/21 | 2,075 | 2,099 | 2,030 | 2,066 | 83,300 |
| 2017/11/20 | 1,987 | 2,093 | 1,961 | 2,059 | 142,400 |
| 2017/11/17 | 1,946 | 2,010 | 1,916 | 1,989 | 162,200 |
| 2017/11/16 | 1,920 | 1,939 | 1,866 | 1,915 | 169,400 |
| 2017/11/15 | 1,810 | 1,928 | 1,800 | 1,882 | 338,000 |
| 2017/11/14 | 1,693 | 1,693 | 1,657 | 1,670 | 35,600 |
| 2017/11/13 | 1,683 | 1,692 | 1,675 | 1,684 | 16,100 |
| 2017/11/10 | 1,636 | 1,673 | 1,630 | 1,673 | 29,000 |
| 2017/11/09 | 1,700 | 1,700 | 1,633 | 1,657 | 52,900 |
| 2017/11/08 | 1,679 | 1,709 | 1,678 | 1,699 | 24,900 |
| 2017/11/07 | 1,690 | 1,700 | 1,663 | 1,679 | 33,700 |
| 2017/11/06 | 1,711 | 1,718 | 1,688 | 1,696 | 25,700 |
| 2017/11/02 | 1,720 | 1,724 | 1,703 | 1,717 | 26,000 |
| 2017/11/01 | 1,731 | 1,734 | 1,700 | 1,720 | 33,400 |
| 2017/10/31 | 1,736 | 1,736 | 1,707 | 1,731 | 28,400 |
| 2017/10/30 | 1,702 | 1,736 | 1,696 | 1,733 | 36,000 |
| 2017/10/27 | 1,712 | 1,722 | 1,692 | 1,702 | 24,700 |
| 2017/10/26 | 1,656 | 1,715 | 1,656 | 1,700 | 42,000 |
| 2017/10/25 | 1,670 | 1,678 | 1,650 | 1,671 | 30,300 |
| 2017/10/24 | 1,673 | 1,692 | 1,670 | 1,677 | 24,000 |
| 2017/10/23 | 1,647 | 1,673 | 1,630 | 1,672 | 38,200 |
| 2017/10/20 | 1,645 | 1,662 | 1,637 | 1,641 | 32,700 |
| 2017/10/19 | 1,676 | 1,676 | 1,648 | 1,654 | 20,800 |
| 2017/10/18 | 1,685 | 1,687 | 1,655 | 1,659 | 31,900 |
| 2017/10/17 | 1,680 | 1,693 | 1,655 | 1,692 | 42,100 |
| 2017/10/16 | 1,657 | 1,676 | 1,648 | 1,668 | 36,700 |
| 2017/10/13 | 1,620 | 1,682 | 1,620 | 1,646 | 71,300 |
| 2017/10/12 | 1,675 | 1,675 | 1,597 | 1,620 | 195,800 |
| 2017/10/11 | 1,660 | 1,727 | 1,648 | 1,681 | 90,600 |
| 2017/10/10 | 1,666 | 1,666 | 1,581 | 1,631 | 109,300 |
| 2017/10/06 | 1,663 | 1,676 | 1,651 | 1,666 | 48,000 |
| 2017/10/05 | 1,635 | 1,670 | 1,625 | 1,650 | 75,900 |
| 2017/10/04 | 1,606 | 1,647 | 1,606 | 1,622 | 56,800 |
| 2017/10/03 | 1,606 | 1,611 | 1,572 | 1,604 | 46,900 |
| 2017/10/02 | 1,619 | 1,637 | 1,590 | 1,616 | 53,800 |
| 2017/09/29 | 1,632 | 1,634 | 1,611 | 1,622 | 29,800 |
| 2017/09/28 | 1,616 | 1,638 | 1,616 | 1,626 | 37,500 |
| 2017/09/27 | 1,574 | 1,628 | 1,563 | 1,624 | 45,800 |
| 2017/09/26 | 1,645 | 1,645 | 1,616 | 1,640 | 63,400 |
| 2017/09/25 | 1,651 | 1,662 | 1,628 | 1,641 | 33,300 |
| 2017/09/22 | 1,680 | 1,680 | 1,626 | 1,642 | 44,400 |
| 2017/09/21 | 1,674 | 1,674 | 1,646 | 1,666 | 31,900 |
| 2017/09/20 | 1,658 | 1,673 | 1,643 | 1,651 | 34,400 |
| 2017/09/19 | 1,633 | 1,667 | 1,620 | 1,658 | 48,100 |
| 2017/09/15 | 1,600 | 1,633 | 1,581 | 1,632 | 24,900 |
| 2017/09/14 | 1,658 | 1,658 | 1,591 | 1,602 | 56,700 |
| 2017/09/13 | 1,630 | 1,699 | 1,626 | 1,656 | 93,500 |
| 2017/09/12 | 1,635 | 1,635 | 1,588 | 1,614 | 67,800 |
| 2017/09/11 | 1,599 | 1,638 | 1,595 | 1,620 | 62,900 |
| 2017/09/08 | 1,575 | 1,609 | 1,564 | 1,580 | 79,300 |
| 2017/09/07 | 1,540 | 1,574 | 1,535 | 1,544 | 90,500 |
| 2017/09/06 | 1,470 | 1,529 | 1,452 | 1,520 | 73,300 |
| 2017/09/05 | 1,516 | 1,516 | 1,454 | 1,483 | 57,500 |
| 2017/09/04 | 1,515 | 1,516 | 1,489 | 1,506 | 30,700 |
| 2017/09/01 | 1,521 | 1,525 | 1,504 | 1,516 | 22,500 |
| 2017/08/31 | 1,505 | 1,520 | 1,480 | 1,519 | 26,300 |
| 2017/08/30 | 1,525 | 1,530 | 1,494 | 1,514 | 32,400 |
| 2017/08/29 | 1,518 | 1,534 | 1,507 | 1,515 | 42,800 |
| 2017/08/28 | 1,473 | 1,514 | 1,461 | 1,511 | 31,400 |
| 2017/08/25 | 1,466 | 1,481 | 1,466 | 1,472 | 10,100 |
| 2017/08/24 | 1,458 | 1,483 | 1,452 | 1,463 | 17,400 |
| 2017/08/23 | 1,481 | 1,485 | 1,443 | 1,446 | 33,300 |
| 2017/08/22 | 1,441 | 1,476 | 1,440 | 1,474 | 22,700 |
| 2017/08/21 | 1,458 | 1,460 | 1,431 | 1,440 | 31,300 |
| 2017/08/18 | 1,500 | 1,516 | 1,460 | 1,460 | 61,400 |
| 2017/08/17 | 1,445 | 1,548 | 1,445 | 1,539 | 116,200 |
| 2017/08/16 | 1,468 | 1,475 | 1,442 | 1,443 | 36,800 |
| 2017/08/15 | 1,435 | 1,463 | 1,435 | 1,460 | 36,800 |
| 2017/08/14 | 1,422 | 1,445 | 1,412 | 1,421 | 27,100 |
| 2017/08/10 | 1,411 | 1,459 | 1,405 | 1,452 | 65,300 |
| 2017/08/09 | 1,400 | 1,416 | 1,399 | 1,409 | 51,700 |
| 2017/08/08 | 1,384 | 1,399 | 1,373 | 1,398 | 34,700 |
| 2017/08/07 | 1,365 | 1,394 | 1,365 | 1,375 | 26,300 |
| 2017/08/04 | 1,349 | 1,372 | 1,345 | 1,362 | 17,900 |
| 2017/08/03 | 1,386 | 1,386 | 1,350 | 1,354 | 52,600 |
| 2017/08/02 | 1,327 | 1,381 | 1,324 | 1,377 | 49,000 |
| 2017/08/01 | 1,402 | 1,402 | 1,302 | 1,331 | 111,700 |
| 2017/07/31 | 1,389 | 1,391 | 1,360 | 1,373 | 22,800 |
| 2017/07/28 | 1,419 | 1,420 | 1,385 | 1,389 | 51,500 |
| 2017/07/27 | 1,398 | 1,430 | 1,398 | 1,419 | 22,600 |
| 2017/07/26 | 1,435 | 1,435 | 1,394 | 1,398 | 36,100 |
| 2017/07/25 | 1,429 | 1,441 | 1,412 | 1,435 | 26,700 |
| 2017/07/24 | 1,431 | 1,431 | 1,386 | 1,423 | 32,400 |
| 2017/07/21 | 1,437 | 1,444 | 1,427 | 1,435 | 18,000 |
| 2017/07/20 | 1,422 | 1,454 | 1,416 | 1,449 | 28,500 |
| 2017/07/19 | 1,412 | 1,433 | 1,392 | 1,422 | 22,200 |
| 2017/07/18 | 1,435 | 1,438 | 1,417 | 1,421 | 26,500 |
| 2017/07/14 | 1,416 | 1,449 | 1,416 | 1,438 | 19,100 |
| 2017/07/13 | 1,447 | 1,452 | 1,407 | 1,416 | 45,300 |
| 2017/07/12 | 1,464 | 1,475 | 1,448 | 1,456 | 21,000 |
| 2017/07/11 | 1,460 | 1,473 | 1,450 | 1,462 | 39,100 |
| 2017/07/10 | 1,435 | 1,459 | 1,420 | 1,455 | 37,600 |
| 2017/07/07 | 1,440 | 1,440 | 1,419 | 1,431 | 34,500 |
| 2017/07/06 | 1,435 | 1,445 | 1,419 | 1,438 | 38,400 |
| 2017/07/05 | 1,401 | 1,430 | 1,395 | 1,424 | 47,000 |
| 2017/07/04 | 1,430 | 1,432 | 1,385 | 1,405 | 48,700 |
| 2017/07/03 | 1,387 | 1,419 | 1,376 | 1,412 | 56,400 |
| 2017/06/30 | 1,346 | 1,386 | 1,345 | 1,380 | 48,800 |
| 2017/06/29 | 1,380 | 1,385 | 1,367 | 1,367 | 27,800 |
| 2017/06/28 | 1,428 | 1,428 | 1,375 | 1,378 | 46,100 |
| 2017/06/27 | 1,420 | 1,423 | 1,397 | 1,412 | 22,900 |
| 2017/06/26 | 1,414 | 1,438 | 1,403 | 1,405 | 29,400 |
| 2017/06/23 | 1,469 | 1,469 | 1,395 | 1,413 | 68,100 |
| 2017/06/22 | 1,457 | 1,478 | 1,445 | 1,458 | 34,000 |
| 2017/06/21 | 1,467 | 1,469 | 1,435 | 1,457 | 34,200 |
| 2017/06/20 | 1,435 | 1,476 | 1,435 | 1,462 | 55,800 |
| 2017/06/19 | 1,489 | 1,489 | 1,423 | 1,435 | 78,600 |
| 2017/06/16 | 1,410 | 1,483 | 1,410 | 1,467 | 105,700 |
| 2017/06/15 | 1,415 | 1,432 | 1,402 | 1,410 | 52,400 |
| 2017/06/14 | 1,428 | 1,429 | 1,401 | 1,410 | 61,700 |
| 2017/06/13 | 1,396 | 1,432 | 1,390 | 1,417 | 66,100 |
| 2017/06/12 | 1,365 | 1,400 | 1,365 | 1,386 | 55,700 |
| 2017/06/09 | 1,367 | 1,370 | 1,345 | 1,362 | 40,700 |
| 2017/06/08 | 1,329 | 1,381 | 1,326 | 1,365 | 86,100 |
| 2017/06/07 | 1,303 | 1,328 | 1,293 | 1,328 | 30,900 |
| 2017/06/06 | 1,332 | 1,334 | 1,293 | 1,303 | 52,000 |
| 2017/06/05 | 1,310 | 1,333 | 1,303 | 1,325 | 64,800 |
| 2017/06/02 | 1,298 | 1,318 | 1,293 | 1,301 | 86,200 |
| 2017/06/01 | 1,268 | 1,297 | 1,264 | 1,287 | 60,200 |
| 2017/05/31 | 1,247 | 1,266 | 1,247 | 1,264 | 32,200 |
| 2017/05/30 | 1,258 | 1,267 | 1,234 | 1,246 | 35,200 |
| 2017/05/29 | 1,238 | 1,258 | 1,238 | 1,250 | 22,600 |
| 2017/05/26 | 1,274 | 1,275 | 1,236 | 1,237 | 29,400 |
| 2017/05/25 | 1,245 | 1,275 | 1,235 | 1,272 | 49,800 |
| 2017/05/24 | 1,240 | 1,246 | 1,231 | 1,239 | 29,400 |
| 2017/05/23 | 1,243 | 1,243 | 1,217 | 1,221 | 39,600 |
| 2017/05/22 | 1,240 | 1,253 | 1,229 | 1,234 | 30,100 |
| 2017/05/19 | 1,270 | 1,271 | 1,225 | 1,240 | 56,400 |
| 2017/05/18 | 1,277 | 1,300 | 1,257 | 1,270 | 72,100 |
| 2017/05/17 | 1,259 | 1,310 | 1,253 | 1,307 | 93,200 |
| 2017/05/16 | 1,210 | 1,266 | 1,207 | 1,259 | 76,000 |
| 2017/05/15 | 1,178 | 1,205 | 1,177 | 1,202 | 27,500 |
| 2017/05/12 | 1,201 | 1,205 | 1,178 | 1,184 | 39,100 |
| 2017/05/11 | 1,236 | 1,236 | 1,200 | 1,204 | 57,300 |
| 2017/05/10 | 1,224 | 1,240 | 1,215 | 1,236 | 38,200 |
| 2017/05/09 | 1,185 | 1,220 | 1,174 | 1,212 | 101,300 |
| 2017/05/08 | 1,194 | 1,194 | 1,177 | 1,183 | 98,600 |
| 2017/05/02 | 1,163 | 1,184 | 1,163 | 1,182 | 21,400 |
| 2017/05/01 | 1,197 | 1,199 | 1,172 | 1,174 | 40,500 |
| 2017/04/28 | 1,189 | 1,228 | 1,189 | 1,221 | 56,800 |
| 2017/04/27 | 1,180 | 1,189 | 1,171 | 1,185 | 29,800 |
| 2017/04/26 | 1,188 | 1,189 | 1,180 | 1,182 | 13,900 |
| 2017/04/25 | 1,167 | 1,183 | 1,160 | 1,180 | 11,700 |
| 2017/04/24 | 1,168 | 1,171 | 1,161 | 1,167 | 9,900 |
| 2017/04/21 | 1,163 | 1,169 | 1,159 | 1,168 | 12,200 |
| 2017/04/20 | 1,165 | 1,167 | 1,156 | 1,164 | 9,600 |
| 2017/04/19 | 1,165 | 1,175 | 1,165 | 1,165 | 11,900 |
| 2017/04/18 | 1,154 | 1,167 | 1,151 | 1,164 | 22,100 |
| 2017/04/17 | 1,116 | 1,148 | 1,116 | 1,143 | 15,900 |
| 2017/04/14 | 1,116 | 1,136 | 1,114 | 1,126 | 17,600 |
| 2017/04/13 | 1,130 | 1,132 | 1,110 | 1,116 | 21,300 |
| 2017/04/12 | 1,159 | 1,159 | 1,133 | 1,143 | 15,600 |
| 2017/04/11 | 1,168 | 1,176 | 1,158 | 1,162 | 15,500 |
| 2017/04/10 | 1,138 | 1,184 | 1,138 | 1,184 | 35,400 |
| 2017/04/07 | 1,115 | 1,146 | 1,100 | 1,135 | 39,000 |
| 2017/04/06 | 1,155 | 1,155 | 1,092 | 1,109 | 52,900 |
| 2017/04/05 | 1,167 | 1,167 | 1,144 | 1,157 | 19,300 |
| 2017/04/04 | 1,190 | 1,190 | 1,135 | 1,153 | 36,700 |
| 2017/04/03 | 1,188 | 1,197 | 1,182 | 1,186 | 18,100 |
| 2017/03/31 | 1,181 | 1,208 | 1,177 | 1,178 | 27,200 |
| 2017/03/30 | 1,210 | 1,214 | 1,172 | 1,178 | 32,700 |
| 2017/03/29 | 1,157 | 1,209 | 1,154 | 1,204 | 60,900 |
| 2017/03/28 | 1,143 | 1,154 | 1,138 | 1,153 | 43,500 |
| 2017/03/27 | 1,145 | 1,145 | 1,134 | 1,137 | 46,500 |
| 2017/03/24 | 1,145 | 1,164 | 1,145 | 1,148 | 19,500 |
| 2017/03/23 | 1,150 | 1,160 | 1,137 | 1,142 | 27,300 |
| 2017/03/22 | 1,146 | 1,160 | 1,146 | 1,150 | 12,500 |
| 2017/03/21 | 1,149 | 1,164 | 1,149 | 1,157 | 20,900 |
| 2017/03/17 | 1,153 | 1,159 | 1,146 | 1,148 | 21,700 |
| 2017/03/16 | 1,152 | 1,158 | 1,150 | 1,153 | 11,100 |
| 2017/03/15 | 1,165 | 1,165 | 1,149 | 1,149 | 19,900 |
| 2017/03/14 | 1,155 | 1,162 | 1,150 | 1,160 | 10,900 |
| 2017/03/13 | 1,156 | 1,158 | 1,150 | 1,155 | 16,700 |
| 2017/03/10 | 1,160 | 1,161 | 1,152 | 1,153 | 23,500 |
| 2017/03/09 | 1,152 | 1,165 | 1,145 | 1,157 | 19,700 |
| 2017/03/08 | 1,140 | 1,152 | 1,136 | 1,148 | 28,900 |
| 2017/03/07 | 1,150 | 1,150 | 1,139 | 1,140 | 32,900 |
| 2017/03/06 | 1,147 | 1,158 | 1,147 | 1,151 | 10,200 |
| 2017/03/03 | 1,161 | 1,161 | 1,140 | 1,142 | 46,200 |
| 2017/03/02 | 1,162 | 1,165 | 1,152 | 1,159 | 33,700 |
| 2017/03/01 | 1,149 | 1,161 | 1,142 | 1,160 | 18,400 |
| 2017/02/28 | 1,158 | 1,158 | 1,141 | 1,141 | 22,200 |
| 2017/02/27 | 1,153 | 1,162 | 1,148 | 1,149 | 16,000 |
| 2017/02/24 | 1,153 | 1,156 | 1,150 | 1,152 | 20,300 |
| 2017/02/23 | 1,168 | 1,172 | 1,154 | 1,158 | 28,400 |
| 2017/02/22 | 1,162 | 1,176 | 1,158 | 1,168 | 16,200 |
| 2017/02/21 | 1,160 | 1,165 | 1,157 | 1,162 | 19,800 |
| 2017/02/20 | 1,165 | 1,173 | 1,154 | 1,163 | 22,800 |
| 2017/02/17 | 1,158 | 1,166 | 1,147 | 1,165 | 18,000 |
| 2017/02/16 | 1,167 | 1,170 | 1,145 | 1,149 | 35,800 |
| 2017/02/15 | 1,201 | 1,201 | 1,160 | 1,170 | 26,800 |
| 2017/02/14 | 1,199 | 1,202 | 1,179 | 1,183 | 32,200 |
| 2017/02/13 | 1,187 | 1,190 | 1,177 | 1,184 | 17,000 |
| 2017/02/10 | 1,140 | 1,174 | 1,129 | 1,171 | 22,600 |
| 2017/02/09 | 1,158 | 1,163 | 1,125 | 1,137 | 48,800 |
| 2017/02/08 | 1,155 | 1,166 | 1,153 | 1,158 | 26,900 |
| 2017/02/07 | 1,163 | 1,176 | 1,151 | 1,155 | 25,900 |
| 2017/02/06 | 1,162 | 1,178 | 1,153 | 1,159 | 16,000 |
| 2017/02/03 | 1,161 | 1,178 | 1,150 | 1,153 | 26,800 |
| 2017/02/02 | 1,190 | 1,200 | 1,166 | 1,169 | 51,200 |
| 2017/02/01 | 1,196 | 1,229 | 1,179 | 1,197 | 161,900 |
| 2017/01/31 | 1,328 | 1,334 | 1,301 | 1,316 | 41,000 |
| 2017/01/30 | 1,254 | 1,317 | 1,254 | 1,317 | 29,200 |
| 2017/01/27 | 1,251 | 1,275 | 1,247 | 1,252 | 43,400 |
| 2017/01/26 | 1,244 | 1,247 | 1,230 | 1,242 | 28,300 |
| 2017/01/25 | 1,249 | 1,256 | 1,210 | 1,225 | 64,700 |
| 2017/01/24 | 1,258 | 1,275 | 1,229 | 1,232 | 49,500 |
| 2017/01/23 | 1,283 | 1,289 | 1,270 | 1,275 | 40,500 |
| 2017/01/20 | 1,319 | 1,326 | 1,282 | 1,298 | 65,000 |
| 2017/01/19 | 1,341 | 1,350 | 1,326 | 1,338 | 10,700 |
| 2017/01/18 | 1,316 | 1,350 | 1,303 | 1,341 | 18,900 |
| 2017/01/17 | 1,350 | 1,350 | 1,314 | 1,337 | 19,700 |
| 2017/01/16 | 1,365 | 1,376 | 1,346 | 1,354 | 14,400 |
| 2017/01/13 | 1,303 | 1,354 | 1,303 | 1,347 | 18,100 |
| 2017/01/12 | 1,346 | 1,346 | 1,301 | 1,324 | 20,100 |
| 2017/01/11 | 1,394 | 1,398 | 1,340 | 1,346 | 41,600 |
| 2017/01/10 | 1,314 | 1,372 | 1,313 | 1,369 | 58,800 |
| 2017/01/06 | 1,288 | 1,310 | 1,287 | 1,310 | 25,200 |
| 2017/01/05 | 1,291 | 1,307 | 1,287 | 1,294 | 37,900 |
| 2017/01/04 | 1,282 | 1,291 | 1,277 | 1,287 | 27,000 |