2410 (株)キャリアデザインセンター の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 307,000 | 308,000 | 307,000 | 308,000 | 5 | 3,080 |
| 2006-12-28 | 300,000 | 303,000 | 291,000 | 303,000 | 16 | 3,030 |
| 2006-12-27 | 306,000 | 310,000 | 304,000 | 304,000 | 15 | 3,040 |
| 2006-12-26 | 309,000 | 317,000 | 306,000 | 306,000 | 8 | 3,060 |
| 2006-12-25 | 305,000 | 318,000 | 301,000 | 318,000 | 6 | 3,180 |
| 2006-12-21 | 337,000 | 337,000 | 330,000 | 330,000 | 6 | 3,300 |
| 2006-12-20 | 335,000 | 335,000 | 330,000 | 330,000 | 2 | 3,300 |
| 2006-12-19 | 329,000 | 337,000 | 329,000 | 335,000 | 10 | 3,350 |
| 2006-12-18 | 334,000 | 334,000 | 325,000 | 325,000 | 6 | 3,250 |
| 2006-12-15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 3,300 |
| 2006-12-14 | 330,000 | 330,000 | 330,000 | 330,000 | 9 | 3,300 |
| 2006-12-12 | 342,000 | 348,000 | 325,000 | 330,000 | 13 | 3,300 |
| 2006-12-11 | 342,000 | 342,000 | 335,000 | 338,000 | 8 | 3,380 |
| 2006-12-08 | 338,000 | 338,000 | 338,000 | 338,000 | 1 | 3,380 |
| 2006-12-07 | 339,000 | 339,000 | 335,000 | 335,000 | 4 | 3,350 |
| 2006-12-06 | 340,000 | 340,000 | 337,000 | 337,000 | 19 | 3,370 |
| 2006-12-05 | 325,000 | 330,000 | 322,000 | 330,000 | 5 | 3,300 |
| 2006-12-04 | 321,000 | 321,000 | 320,000 | 320,000 | 5 | 3,200 |
| 2006-11-30 | 333,000 | 333,000 | 324,000 | 324,000 | 4 | 3,240 |
| 2006-11-29 | 339,000 | 339,000 | 335,000 | 335,000 | 17 | 3,350 |
| 2006-11-28 | 327,000 | 330,000 | 325,000 | 330,000 | 9 | 3,300 |
| 2006-11-27 | 330,000 | 337,000 | 330,000 | 337,000 | 8 | 3,370 |
| 2006-11-24 | 325,000 | 326,000 | 325,000 | 325,000 | 4 | 3,250 |
| 2006-11-22 | 323,000 | 323,000 | 313,000 | 323,000 | 9 | 3,230 |
| 2006-11-21 | 305,000 | 334,000 | 305,000 | 328,000 | 46 | 3,280 |
| 2006-11-20 | 312,000 | 313,000 | 305,000 | 310,000 | 49 | 3,100 |
| 2006-11-17 | 308,000 | 312,000 | 308,000 | 312,000 | 6 | 3,120 |
| 2006-11-16 | 317,000 | 317,000 | 313,000 | 313,000 | 9 | 3,130 |
| 2006-11-15 | 301,000 | 310,000 | 301,000 | 306,000 | 16 | 3,060 |
| 2006-11-14 | 308,000 | 309,000 | 305,000 | 305,000 | 13 | 3,050 |
| 2006-11-13 | 305,000 | 305,000 | 303,000 | 303,000 | 4 | 3,030 |
| 2006-11-10 | 299,000 | 301,000 | 296,000 | 301,000 | 7 | 3,010 |
| 2006-11-09 | 304,000 | 304,000 | 300,000 | 304,000 | 12 | 3,040 |
| 2006-11-08 | 315,000 | 315,000 | 309,000 | 309,000 | 4 | 3,090 |
| 2006-11-07 | 320,000 | 325,000 | 320,000 | 321,000 | 12 | 3,210 |
| 2006-11-06 | 315,000 | 320,000 | 314,000 | 314,000 | 6 | 3,140 |
| 2006-11-02 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 3,150 |
| 2006-11-01 | 323,000 | 324,000 | 312,000 | 322,000 | 13 | 3,220 |
| 2006-10-31 | 300,000 | 322,000 | 300,000 | 322,000 | 58 | 3,220 |
| 2006-10-30 | 300,000 | 303,000 | 297,000 | 300,000 | 23 | 3,000 |
| 2006-10-27 | 296,000 | 300,000 | 296,000 | 296,000 | 12 | 2,960 |
| 2006-10-26 | 296,000 | 304,000 | 290,000 | 301,000 | 16 | 3,010 |
| 2006-10-25 | 302,000 | 302,000 | 296,000 | 296,000 | 4 | 2,960 |
| 2006-10-24 | 299,000 | 308,000 | 299,000 | 301,000 | 18 | 3,010 |
| 2006-10-23 | 282,000 | 304,000 | 278,000 | 302,000 | 30 | 3,020 |
| 2006-10-20 | 305,000 | 305,000 | 291,000 | 296,000 | 36 | 2,960 |
| 2006-10-19 | 295,000 | 307,000 | 295,000 | 307,000 | 62 | 3,070 |
| 2006-10-18 | 267,000 | 296,000 | 267,000 | 292,000 | 142 | 2,920 |
| 2006-10-17 | 253,000 | 272,000 | 253,000 | 272,000 | 51 | 2,720 |
| 2006-10-16 | 254,000 | 269,000 | 254,000 | 254,000 | 114 | 2,540 |
| 2006-10-13 | 229,000 | 234,000 | 224,000 | 234,000 | 103 | 2,340 |
| 2006-10-12 | 219,000 | 222,000 | 212,000 | 221,000 | 54 | 2,210 |
| 2006-10-11 | 239,000 | 240,000 | 208,000 | 211,000 | 101 | 2,110 |
| 2006-10-10 | 242,000 | 249,000 | 231,000 | 231,000 | 70 | 2,310 |
| 2006-10-06 | 266,000 | 266,000 | 252,000 | 257,000 | 35 | 2,570 |
| 2006-10-05 | 281,000 | 284,000 | 270,000 | 270,000 | 21 | 2,700 |
| 2006-10-04 | 289,000 | 289,000 | 281,000 | 281,000 | 7 | 2,810 |
| 2006-10-03 | 285,000 | 289,000 | 285,000 | 289,000 | 5 | 2,890 |
| 2006-10-02 | 290,000 | 290,000 | 289,000 | 289,000 | 17 | 2,890 |
| 2006-09-29 | 293,000 | 294,000 | 293,000 | 294,000 | 3 | 2,940 |
| 2006-09-28 | 284,000 | 289,000 | 281,000 | 289,000 | 4 | 2,890 |
| 2006-09-27 | 281,000 | 281,000 | 275,000 | 275,000 | 5 | 2,750 |
| 2006-09-25 | 298,000 | 298,000 | 298,000 | 298,000 | 2 | 2,980 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
