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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,391 | 1,391 | 1,356 | 1,360 | 22,000 |
| 2019/12/27 | 1,393 | 1,424 | 1,391 | 1,397 | 40,200 |
| 2019/12/26 | 1,385 | 1,392 | 1,375 | 1,388 | 22,000 |
| 2019/12/25 | 1,357 | 1,390 | 1,357 | 1,376 | 33,200 |
| 2019/12/24 | 1,354 | 1,360 | 1,344 | 1,355 | 11,300 |
| 2019/12/23 | 1,343 | 1,357 | 1,342 | 1,344 | 21,400 |
| 2019/12/20 | 1,333 | 1,338 | 1,317 | 1,331 | 18,200 |
| 2019/12/19 | 1,318 | 1,333 | 1,318 | 1,327 | 14,300 |
| 2019/12/18 | 1,339 | 1,345 | 1,316 | 1,322 | 18,600 |
| 2019/12/17 | 1,323 | 1,352 | 1,318 | 1,347 | 25,100 |
| 2019/12/16 | 1,344 | 1,363 | 1,312 | 1,312 | 33,200 |
| 2019/12/13 | 1,330 | 1,348 | 1,321 | 1,343 | 36,500 |
| 2019/12/12 | 1,301 | 1,325 | 1,301 | 1,307 | 32,400 |
| 2019/12/11 | 1,335 | 1,348 | 1,317 | 1,323 | 10,500 |
| 2019/12/10 | 1,341 | 1,345 | 1,325 | 1,329 | 15,400 |
| 2019/12/09 | 1,355 | 1,360 | 1,336 | 1,336 | 22,700 |
| 2019/12/06 | 1,344 | 1,359 | 1,344 | 1,352 | 7,600 |
| 2019/12/05 | 1,352 | 1,354 | 1,335 | 1,343 | 7,500 |
| 2019/12/04 | 1,340 | 1,362 | 1,322 | 1,350 | 14,200 |
| 2019/12/03 | 1,329 | 1,346 | 1,310 | 1,338 | 9,100 |
| 2019/12/02 | 1,340 | 1,350 | 1,323 | 1,331 | 17,900 |
| 2019/11/29 | 1,332 | 1,338 | 1,321 | 1,333 | 9,500 |
| 2019/11/28 | 1,343 | 1,343 | 1,318 | 1,325 | 14,400 |
| 2019/11/27 | 1,340 | 1,353 | 1,334 | 1,346 | 10,800 |
| 2019/11/26 | 1,360 | 1,363 | 1,334 | 1,337 | 17,500 |
| 2019/11/25 | 1,371 | 1,371 | 1,355 | 1,358 | 16,000 |
| 2019/11/22 | 1,333 | 1,370 | 1,331 | 1,357 | 20,600 |
| 2019/11/21 | 1,328 | 1,350 | 1,306 | 1,333 | 21,000 |
| 2019/11/20 | 1,335 | 1,346 | 1,322 | 1,328 | 18,000 |
| 2019/11/19 | 1,317 | 1,335 | 1,308 | 1,335 | 22,200 |
| 2019/11/18 | 1,298 | 1,321 | 1,273 | 1,308 | 53,300 |
| 2019/11/15 | 1,296 | 1,337 | 1,296 | 1,303 | 46,600 |
| 2019/11/14 | 1,455 | 1,455 | 1,284 | 1,299 | 143,300 |
| 2019/11/13 | 1,471 | 1,471 | 1,418 | 1,436 | 24,000 |
| 2019/11/12 | 1,452 | 1,489 | 1,452 | 1,471 | 18,700 |
| 2019/11/11 | 1,437 | 1,462 | 1,431 | 1,452 | 13,100 |
| 2019/11/08 | 1,456 | 1,459 | 1,428 | 1,437 | 15,500 |
| 2019/11/07 | 1,457 | 1,462 | 1,434 | 1,440 | 9,200 |
| 2019/11/06 | 1,457 | 1,468 | 1,445 | 1,464 | 8,800 |
| 2019/11/05 | 1,474 | 1,474 | 1,450 | 1,457 | 14,600 |
| 2019/11/01 | 1,426 | 1,461 | 1,426 | 1,461 | 23,300 |
| 2019/10/31 | 1,400 | 1,438 | 1,400 | 1,431 | 21,800 |
| 2019/10/30 | 1,399 | 1,403 | 1,373 | 1,400 | 29,200 |
| 2019/10/29 | 1,406 | 1,412 | 1,401 | 1,403 | 22,500 |
| 2019/10/28 | 1,425 | 1,428 | 1,398 | 1,406 | 32,100 |
| 2019/10/25 | 1,420 | 1,437 | 1,410 | 1,425 | 28,800 |
| 2019/10/24 | 1,432 | 1,448 | 1,402 | 1,412 | 26,100 |
| 2019/10/23 | 1,398 | 1,439 | 1,389 | 1,435 | 63,800 |
| 2019/10/21 | 1,319 | 1,382 | 1,306 | 1,379 | 52,700 |
| 2019/10/18 | 1,315 | 1,325 | 1,300 | 1,310 | 21,700 |
| 2019/10/17 | 1,315 | 1,323 | 1,306 | 1,311 | 25,300 |
| 2019/10/16 | 1,325 | 1,340 | 1,308 | 1,319 | 42,500 |
| 2019/10/15 | 1,310 | 1,331 | 1,303 | 1,325 | 54,900 |
| 2019/10/11 | 1,320 | 1,333 | 1,295 | 1,300 | 29,700 |
| 2019/10/10 | 1,330 | 1,330 | 1,300 | 1,314 | 39,300 |
| 2019/10/09 | 1,339 | 1,347 | 1,312 | 1,325 | 34,600 |
| 2019/10/08 | 1,324 | 1,343 | 1,319 | 1,337 | 33,300 |
| 2019/10/07 | 1,340 | 1,347 | 1,317 | 1,324 | 29,800 |
| 2019/10/04 | 1,360 | 1,361 | 1,326 | 1,339 | 38,700 |
| 2019/10/03 | 1,390 | 1,392 | 1,356 | 1,360 | 47,600 |
| 2019/10/02 | 1,427 | 1,435 | 1,402 | 1,404 | 16,100 |
| 2019/10/01 | 1,418 | 1,444 | 1,410 | 1,437 | 25,100 |
| 2019/09/30 | 1,410 | 1,438 | 1,410 | 1,421 | 29,400 |
| 2019/09/27 | 1,435 | 1,446 | 1,400 | 1,410 | 55,600 |
| 2019/09/26 | 1,499 | 1,510 | 1,478 | 1,510 | 58,900 |
| 2019/09/25 | 1,466 | 1,507 | 1,464 | 1,480 | 28,300 |
| 2019/09/24 | 1,460 | 1,485 | 1,450 | 1,455 | 30,800 |
| 2019/09/20 | 1,430 | 1,443 | 1,417 | 1,438 | 35,000 |
| 2019/09/19 | 1,376 | 1,412 | 1,374 | 1,394 | 24,500 |
| 2019/09/18 | 1,379 | 1,391 | 1,367 | 1,376 | 22,400 |
| 2019/09/17 | 1,380 | 1,398 | 1,373 | 1,384 | 26,100 |
| 2019/09/13 | 1,380 | 1,391 | 1,350 | 1,373 | 28,200 |
| 2019/09/12 | 1,334 | 1,386 | 1,334 | 1,369 | 28,800 |
| 2019/09/11 | 1,304 | 1,330 | 1,303 | 1,330 | 20,200 |
| 2019/09/10 | 1,305 | 1,321 | 1,296 | 1,302 | 14,100 |
| 2019/09/09 | 1,306 | 1,310 | 1,293 | 1,301 | 11,500 |
| 2019/09/06 | 1,301 | 1,308 | 1,291 | 1,294 | 10,200 |
| 2019/09/05 | 1,284 | 1,303 | 1,284 | 1,296 | 16,800 |
| 2019/09/04 | 1,283 | 1,290 | 1,276 | 1,282 | 10,200 |
| 2019/09/03 | 1,294 | 1,299 | 1,285 | 1,289 | 21,400 |
| 2019/09/02 | 1,330 | 1,330 | 1,304 | 1,310 | 20,900 |
| 2019/08/30 | 1,312 | 1,342 | 1,312 | 1,321 | 18,300 |
| 2019/08/29 | 1,304 | 1,327 | 1,270 | 1,294 | 34,400 |
| 2019/08/28 | 1,352 | 1,352 | 1,305 | 1,312 | 27,600 |
| 2019/08/27 | 1,370 | 1,375 | 1,343 | 1,350 | 12,800 |
| 2019/08/26 | 1,406 | 1,406 | 1,343 | 1,349 | 62,400 |
| 2019/08/23 | 1,416 | 1,432 | 1,415 | 1,425 | 5,200 |
| 2019/08/22 | 1,434 | 1,434 | 1,419 | 1,420 | 5,800 |
| 2019/08/21 | 1,433 | 1,446 | 1,420 | 1,440 | 10,600 |
| 2019/08/20 | 1,414 | 1,447 | 1,414 | 1,441 | 12,500 |
| 2019/08/19 | 1,433 | 1,446 | 1,392 | 1,399 | 29,500 |
| 2019/08/16 | 1,424 | 1,452 | 1,423 | 1,433 | 16,300 |
| 2019/08/15 | 1,397 | 1,431 | 1,391 | 1,419 | 11,800 |
| 2019/08/14 | 1,432 | 1,452 | 1,428 | 1,444 | 9,000 |
| 2019/08/13 | 1,448 | 1,448 | 1,419 | 1,431 | 14,000 |
| 2019/08/09 | 1,440 | 1,457 | 1,439 | 1,448 | 10,300 |
| 2019/08/08 | 1,419 | 1,448 | 1,409 | 1,434 | 9,500 |
| 2019/08/07 | 1,436 | 1,436 | 1,412 | 1,419 | 10,800 |
| 2019/08/06 | 1,363 | 1,443 | 1,362 | 1,436 | 27,700 |
| 2019/08/05 | 1,379 | 1,412 | 1,368 | 1,395 | 30,600 |
| 2019/08/02 | 1,426 | 1,426 | 1,380 | 1,392 | 38,900 |
| 2019/08/01 | 1,522 | 1,551 | 1,443 | 1,450 | 99,900 |
| 2019/07/31 | 1,561 | 1,599 | 1,561 | 1,593 | 36,400 |
| 2019/07/30 | 1,581 | 1,609 | 1,570 | 1,578 | 21,800 |
| 2019/07/29 | 1,593 | 1,615 | 1,575 | 1,575 | 23,700 |
| 2019/07/26 | 1,611 | 1,614 | 1,582 | 1,606 | 13,400 |
| 2019/07/25 | 1,604 | 1,604 | 1,584 | 1,592 | 7,200 |
| 2019/07/24 | 1,600 | 1,605 | 1,584 | 1,604 | 6,800 |
| 2019/07/23 | 1,573 | 1,595 | 1,573 | 1,588 | 8,600 |
| 2019/07/22 | 1,572 | 1,593 | 1,570 | 1,573 | 6,200 |
| 2019/07/19 | 1,579 | 1,604 | 1,564 | 1,572 | 21,900 |
| 2019/07/18 | 1,584 | 1,596 | 1,578 | 1,589 | 21,300 |
| 2019/07/17 | 1,603 | 1,604 | 1,578 | 1,594 | 15,300 |
| 2019/07/16 | 1,690 | 1,691 | 1,612 | 1,617 | 29,700 |
| 2019/07/12 | 1,638 | 1,705 | 1,629 | 1,683 | 42,600 |
| 2019/07/11 | 1,580 | 1,640 | 1,580 | 1,635 | 30,500 |
| 2019/07/10 | 1,562 | 1,614 | 1,561 | 1,595 | 27,100 |
| 2019/07/09 | 1,573 | 1,573 | 1,521 | 1,555 | 32,100 |
| 2019/07/08 | 1,595 | 1,595 | 1,561 | 1,565 | 20,800 |
| 2019/07/05 | 1,605 | 1,607 | 1,582 | 1,595 | 12,600 |
| 2019/07/04 | 1,642 | 1,642 | 1,603 | 1,605 | 17,000 |
| 2019/07/03 | 1,620 | 1,629 | 1,599 | 1,628 | 14,100 |
| 2019/07/02 | 1,585 | 1,628 | 1,585 | 1,613 | 10,300 |
| 2019/07/01 | 1,576 | 1,620 | 1,576 | 1,587 | 15,100 |
| 2019/06/28 | 1,589 | 1,595 | 1,560 | 1,572 | 16,600 |
| 2019/06/27 | 1,604 | 1,604 | 1,580 | 1,585 | 12,400 |
| 2019/06/26 | 1,584 | 1,633 | 1,580 | 1,607 | 23,800 |
| 2019/06/25 | 1,599 | 1,604 | 1,575 | 1,587 | 10,700 |
| 2019/06/24 | 1,607 | 1,611 | 1,575 | 1,596 | 14,100 |
| 2019/06/21 | 1,628 | 1,637 | 1,590 | 1,611 | 15,100 |
| 2019/06/20 | 1,609 | 1,647 | 1,607 | 1,622 | 20,100 |
| 2019/06/19 | 1,565 | 1,610 | 1,558 | 1,595 | 22,200 |
| 2019/06/18 | 1,633 | 1,637 | 1,546 | 1,547 | 27,300 |
| 2019/06/17 | 1,604 | 1,654 | 1,596 | 1,621 | 42,300 |
| 2019/06/14 | 1,562 | 1,604 | 1,552 | 1,597 | 28,800 |
| 2019/06/13 | 1,560 | 1,572 | 1,534 | 1,557 | 19,100 |
| 2019/06/12 | 1,552 | 1,585 | 1,524 | 1,560 | 28,200 |
| 2019/06/11 | 1,557 | 1,559 | 1,541 | 1,552 | 8,000 |
| 2019/06/10 | 1,529 | 1,578 | 1,512 | 1,557 | 32,200 |
| 2019/06/07 | 1,513 | 1,533 | 1,500 | 1,524 | 9,100 |
| 2019/06/06 | 1,487 | 1,543 | 1,484 | 1,514 | 22,700 |
| 2019/06/05 | 1,443 | 1,505 | 1,413 | 1,488 | 28,600 |
| 2019/06/04 | 1,494 | 1,494 | 1,407 | 1,408 | 48,200 |
| 2019/06/03 | 1,517 | 1,539 | 1,505 | 1,508 | 25,200 |
| 2019/05/31 | 1,524 | 1,568 | 1,524 | 1,547 | 21,500 |
| 2019/05/30 | 1,529 | 1,550 | 1,505 | 1,538 | 20,900 |
| 2019/05/29 | 1,513 | 1,549 | 1,507 | 1,537 | 31,700 |
| 2019/05/28 | 1,558 | 1,568 | 1,511 | 1,529 | 24,900 |
| 2019/05/27 | 1,500 | 1,567 | 1,488 | 1,551 | 43,600 |
| 2019/05/24 | 1,466 | 1,496 | 1,464 | 1,494 | 15,200 |
| 2019/05/23 | 1,478 | 1,486 | 1,470 | 1,476 | 8,500 |
| 2019/05/22 | 1,479 | 1,495 | 1,460 | 1,485 | 15,000 |
| 2019/05/21 | 1,530 | 1,530 | 1,478 | 1,478 | 24,500 |
| 2019/05/20 | 1,495 | 1,536 | 1,495 | 1,531 | 23,900 |
| 2019/05/17 | 1,481 | 1,525 | 1,481 | 1,492 | 20,300 |
| 2019/05/16 | 1,486 | 1,496 | 1,476 | 1,489 | 20,200 |
| 2019/05/15 | 1,516 | 1,530 | 1,482 | 1,491 | 20,700 |
| 2019/05/14 | 1,491 | 1,526 | 1,467 | 1,521 | 30,200 |
| 2019/05/13 | 1,532 | 1,570 | 1,513 | 1,531 | 36,400 |
| 2019/05/10 | 1,536 | 1,570 | 1,506 | 1,518 | 38,900 |
| 2019/05/09 | 1,520 | 1,564 | 1,499 | 1,542 | 48,600 |
| 2019/05/08 | 1,532 | 1,579 | 1,530 | 1,556 | 41,300 |
| 2019/05/07 | 1,445 | 1,580 | 1,445 | 1,549 | 101,200 |
| 2019/04/26 | 1,453 | 1,476 | 1,432 | 1,466 | 26,400 |
| 2019/04/25 | 1,439 | 1,481 | 1,439 | 1,466 | 21,600 |
| 2019/04/24 | 1,465 | 1,475 | 1,430 | 1,442 | 33,700 |
| 2019/04/23 | 1,475 | 1,498 | 1,442 | 1,465 | 42,200 |
| 2019/04/22 | 1,473 | 1,510 | 1,440 | 1,485 | 59,100 |
| 2019/04/19 | 1,449 | 1,478 | 1,425 | 1,447 | 76,800 |
| 2019/04/18 | 1,393 | 1,465 | 1,388 | 1,446 | 165,400 |
| 2019/04/17 | 1,464 | 1,478 | 1,325 | 1,399 | 419,500 |
| 2019/04/16 | 1,222 | 1,247 | 1,217 | 1,224 | 10,300 |
| 2019/04/15 | 1,231 | 1,233 | 1,210 | 1,222 | 29,600 |
| 2019/04/12 | 1,234 | 1,237 | 1,211 | 1,217 | 15,200 |
| 2019/04/11 | 1,238 | 1,241 | 1,218 | 1,233 | 8,800 |
| 2019/04/10 | 1,262 | 1,262 | 1,242 | 1,243 | 9,900 |
| 2019/04/09 | 1,271 | 1,274 | 1,242 | 1,261 | 12,900 |
| 2019/04/08 | 1,294 | 1,302 | 1,275 | 1,279 | 8,500 |
| 2019/04/05 | 1,295 | 1,302 | 1,283 | 1,294 | 7,700 |
| 2019/04/04 | 1,293 | 1,311 | 1,290 | 1,296 | 8,600 |
| 2019/04/03 | 1,268 | 1,301 | 1,265 | 1,297 | 12,700 |
| 2019/04/02 | 1,291 | 1,310 | 1,277 | 1,281 | 15,200 |
| 2019/04/01 | 1,306 | 1,326 | 1,288 | 1,291 | 31,700 |
| 2019/03/29 | 1,291 | 1,300 | 1,268 | 1,281 | 15,600 |
| 2019/03/28 | 1,290 | 1,306 | 1,252 | 1,296 | 23,600 |
| 2019/03/27 | 1,279 | 1,314 | 1,270 | 1,288 | 46,500 |
| 2019/03/26 | 1,252 | 1,303 | 1,252 | 1,270 | 57,400 |
| 2019/03/25 | 1,230 | 1,286 | 1,230 | 1,271 | 41,300 |
| 2019/03/22 | 1,300 | 1,300 | 1,266 | 1,276 | 69,800 |
| 2019/03/20 | 1,283 | 1,315 | 1,238 | 1,290 | 226,500 |
| 2019/03/19 | 1,165 | 1,165 | 1,122 | 1,133 | 32,000 |
| 2019/03/18 | 1,173 | 1,194 | 1,145 | 1,161 | 35,000 |
| 2019/03/15 | 1,196 | 1,204 | 1,159 | 1,163 | 20,600 |
| 2019/03/14 | 1,216 | 1,217 | 1,189 | 1,191 | 17,900 |
| 2019/03/13 | 1,229 | 1,236 | 1,210 | 1,219 | 9,000 |
| 2019/03/12 | 1,221 | 1,249 | 1,213 | 1,240 | 10,900 |
| 2019/03/11 | 1,195 | 1,212 | 1,186 | 1,201 | 13,200 |
| 2019/03/08 | 1,244 | 1,272 | 1,198 | 1,201 | 30,700 |
| 2019/03/07 | 1,310 | 1,310 | 1,270 | 1,274 | 21,400 |
| 2019/03/06 | 1,315 | 1,343 | 1,310 | 1,323 | 14,700 |
| 2019/03/05 | 1,324 | 1,324 | 1,293 | 1,317 | 12,000 |
| 2019/03/04 | 1,303 | 1,342 | 1,293 | 1,321 | 26,500 |
| 2019/03/01 | 1,348 | 1,360 | 1,293 | 1,308 | 49,100 |
| 2019/02/28 | 1,287 | 1,410 | 1,287 | 1,364 | 92,100 |
| 2019/02/27 | 1,221 | 1,312 | 1,221 | 1,301 | 76,400 |
| 2019/02/26 | 1,204 | 1,224 | 1,204 | 1,221 | 22,500 |
| 2019/02/25 | 1,188 | 1,210 | 1,183 | 1,203 | 23,400 |
| 2019/02/22 | 1,196 | 1,203 | 1,177 | 1,197 | 19,500 |
| 2019/02/21 | 1,228 | 1,232 | 1,203 | 1,210 | 23,200 |
| 2019/02/20 | 1,223 | 1,235 | 1,204 | 1,218 | 18,500 |
| 2019/02/19 | 1,216 | 1,242 | 1,198 | 1,207 | 19,500 |
| 2019/02/18 | 1,197 | 1,231 | 1,188 | 1,217 | 22,500 |
| 2019/02/15 | 1,201 | 1,229 | 1,179 | 1,190 | 36,200 |
| 2019/02/14 | 1,242 | 1,263 | 1,211 | 1,217 | 21,800 |
| 2019/02/13 | 1,208 | 1,232 | 1,184 | 1,227 | 32,500 |
| 2019/02/12 | 1,194 | 1,240 | 1,189 | 1,216 | 18,900 |
| 2019/02/08 | 1,170 | 1,205 | 1,159 | 1,184 | 16,100 |
| 2019/02/07 | 1,205 | 1,215 | 1,171 | 1,198 | 18,900 |
| 2019/02/06 | 1,233 | 1,235 | 1,207 | 1,217 | 19,500 |
| 2019/02/05 | 1,220 | 1,238 | 1,201 | 1,233 | 19,600 |
| 2019/02/04 | 1,230 | 1,244 | 1,197 | 1,228 | 31,900 |
| 2019/02/01 | 1,090 | 1,230 | 1,090 | 1,223 | 100,600 |
| 2019/01/31 | 1,127 | 1,143 | 1,115 | 1,120 | 20,400 |
| 2019/01/30 | 1,157 | 1,157 | 1,120 | 1,127 | 20,500 |
| 2019/01/29 | 1,135 | 1,160 | 1,119 | 1,144 | 12,700 |
| 2019/01/28 | 1,160 | 1,161 | 1,136 | 1,143 | 10,000 |
| 2019/01/25 | 1,171 | 1,194 | 1,155 | 1,162 | 23,800 |
| 2019/01/24 | 1,128 | 1,150 | 1,121 | 1,136 | 16,300 |
| 2019/01/23 | 1,120 | 1,142 | 1,108 | 1,127 | 19,500 |
| 2019/01/22 | 1,127 | 1,174 | 1,127 | 1,143 | 27,700 |
| 2019/01/21 | 1,112 | 1,133 | 1,109 | 1,118 | 31,600 |
| 2019/01/18 | 1,047 | 1,093 | 1,047 | 1,088 | 23,500 |
| 2019/01/17 | 1,061 | 1,061 | 1,025 | 1,042 | 56,700 |
| 2019/01/16 | 1,084 | 1,095 | 1,061 | 1,066 | 9,600 |
| 2019/01/15 | 1,059 | 1,097 | 1,059 | 1,084 | 17,700 |
| 2019/01/11 | 1,057 | 1,089 | 1,057 | 1,066 | 21,100 |
| 2019/01/10 | 1,076 | 1,078 | 1,036 | 1,046 | 29,200 |
| 2019/01/09 | 1,099 | 1,104 | 1,078 | 1,085 | 22,700 |
| 2019/01/08 | 1,078 | 1,117 | 1,068 | 1,088 | 34,200 |
| 2019/01/07 | 1,066 | 1,085 | 1,056 | 1,081 | 21,800 |
| 2019/01/04 | 1,042 | 1,063 | 1,025 | 1,031 | 39,200 |