2410 (株)キャリアデザインセンターの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	7,800	7,800	7,740	7,750	48	77.50
2009-12-29	7,780	7,800	7,780	7,780	15	77.80
2009-12-28	7,790	7,800	7,740	7,740	53	77.40
2009-12-25	7,980	8,000	7,710	7,710	127	77.10
2009-12-24	7,880	7,890	7,690	7,800	47	78
2009-12-22	7,700	7,920	7,690	7,880	200	78.80
2009-12-21	7,700	7,800	7,660	7,700	113	77
2009-12-18	7,790	7,990	7,710	7,720	80	77.20
2009-12-17	7,800	7,800	7,610	7,650	59	76.50
2009-12-16	7,820	7,850	7,810	7,820	21	78.20
2009-12-15	7,890	7,900	7,800	7,800	29	78
2009-12-14	7,900	7,900	7,900	7,900	4	79
2009-12-11	7,850	8,200	7,820	7,890	27	78.90
2009-12-10	7,890	8,230	7,800	8,230	13	82.30
2009-12-09	7,900	8,090	7,900	8,090	74	80.90
2009-12-08	8,300	8,300	7,900	8,200	28	82
2009-12-07	8,000	8,300	8,000	8,300	19	83
2009-12-04	8,400	8,600	8,000	8,300	39	83
2009-12-03	8,700	8,900	8,200	8,400	62	84
2009-12-02	7,900	8,600	7,900	8,600	67	86
2009-12-01	7,410	7,600	7,410	7,600	26	76
2009-11-30	7,200	7,420	7,200	7,400	85	74
2009-11-27	8,050	8,050	7,650	7,700	37	77
2009-11-26	7,630	7,930	7,630	7,650	61	76.50
2009-11-25	8,200	8,200	7,790	8,200	166	82
2009-11-24	8,190	8,200	7,800	8,000	234	80
2009-11-20	8,090	8,600	8,000	8,600	128	86
2009-11-19	8,600	8,600	8,490	8,490	3	84.90
2009-11-18	8,610	8,610	8,010	8,550	36	85.50
2009-11-17	8,900	9,000	8,500	8,600	62	86
2009-11-16	9,900	9,900	8,900	8,900	65	89
2009-11-13	9,710	10,000	9,700	9,700	28	97
2009-11-12	9,800	9,800	9,600	9,600	11	96
2009-11-11	10,100	10,100	10,000	10,000	11	100
2009-11-10	10,000	10,010	10,000	10,000	23	100
2009-11-09	10,100	10,100	10,100	10,100	2	101
2009-11-06	10,100	10,100	10,010	10,100	11	101
2009-11-05	10,300	10,300	10,070	10,100	19	101
2009-11-04	10,490	10,490	10,090	10,100	16	101
2009-11-02	10,490	10,500	10,000	10,500	26	105
2009-10-30	10,490	10,490	10,100	10,100	17	101
2009-10-29	10,200	10,340	10,000	10,010	28	100.10
2009-10-28	10,050	10,390	9,700	10,390	28	103.90
2009-10-27	10,400	10,400	10,050	10,050	18	100.50
2009-10-26	10,490	10,580	10,060	10,060	51	100.60
2009-10-23	10,320	10,700	10,110	10,290	94	102.90
2009-10-22	10,920	10,920	10,400	10,800	36	108
2009-10-21	10,730	11,090	10,700	10,900	44	109
2009-10-20	11,300	11,300	10,910	10,910	34	109.10
2009-10-19	11,000	11,000	11,000	11,000	7	110
2009-10-16	11,000	11,000	11,000	11,000	3	110
2009-10-15	10,910	10,990	10,900	10,900	51	109
2009-10-14	10,870	10,900	10,870	10,870	20	108.70
2009-10-09	10,970	11,300	10,860	10,860	31	108.60
2009-10-08	10,970	10,980	10,620	10,620	17	106.20
2009-10-07	10,610	10,610	10,610	10,610	11	106.10
2009-10-06	10,610	10,700	10,610	10,610	14	106.10
2009-10-05	10,600	10,900	10,600	10,900	38	109
2009-10-02	11,060	11,060	10,470	10,700	22	107
2009-10-01	11,350	11,470	10,500	11,060	74	110.60
2009-09-30	10,260	11,500	10,230	11,470	362	114.70
2009-09-29	9,560	10,260	9,550	10,260	137	102.60
2009-09-28	9,400	9,500	9,260	9,260	161	92.60
2009-09-25	10,700	10,700	9,700	10,100	205	101
2009-09-24	10,560	10,710	10,500	10,500	85	105
2009-09-18	10,500	11,050	10,500	10,560	171	105.60
2009-09-17	10,600	10,600	10,330	10,330	37	103.30
2009-09-16	10,800	10,800	10,530	10,530	83	105.30
2009-09-15	10,600	10,800	10,580	10,800	93	108
2009-09-14	10,750	10,800	10,610	10,610	80	106.10
2009-09-11	11,100	11,180	10,750	10,750	187	107.50
2009-09-10	11,200	11,200	10,900	11,190	99	111.90
2009-09-09	10,950	11,000	10,600	11,000	200	110
2009-09-08	10,250	10,700	10,250	10,550	396	105.50
2009-09-07	10,200	11,500	10,060	10,500	929	105
2009-09-04	11,920	12,000	10,200	10,590	945	105.90
2009-09-03	12,350	12,350	11,900	11,900	37	119
2009-09-02	12,400	12,400	12,000	12,000	47	120
2009-09-01	12,000	12,400	12,000	12,400	41	124
2009-08-31	12,650	12,650	11,850	11,850	103	118.50
2009-08-28	12,400	12,460	12,400	12,400	15	124
2009-08-27	12,410	12,480	12,200	12,480	16	124.80
2009-08-26	12,240	12,550	12,030	12,550	155	125.50
2009-08-25	12,900	12,900	12,400	12,400	25	124
2009-08-24	12,800	12,830	12,500	12,700	16	127
2009-08-21	12,400	12,400	12,000	12,400	19	124
2009-08-20	12,000	12,300	12,000	12,000	23	120
2009-08-19	11,580	11,990	11,500	11,990	63	119.90
2009-08-18	12,380	12,380	11,700	11,780	40	117.80
2009-08-17	12,900	12,900	12,350	12,370	30	123.70
2009-08-14	12,890	12,990	12,500	12,900	74	129
2009-08-13	12,750	12,900	12,400	12,700	118	127
2009-08-12	13,000	13,000	12,600	12,900	121	129
2009-08-11	13,010	13,100	12,700	12,900	55	129
2009-08-10	12,710	13,000	12,710	13,000	36	130
2009-08-07	12,810	12,900	12,800	12,830	22	128.30
2009-08-06	13,000	13,000	12,510	12,800	35	128
2009-08-05	13,110	13,110	12,840	13,000	22	130
2009-08-04	12,940	13,710	12,680	13,110	132	131.10
2009-08-03	12,830	13,300	12,780	12,900	18	129
2009-07-31	12,610	13,500	12,550	12,820	47	128.20
2009-07-30	12,850	12,850	12,500	12,510	18	125.10
2009-07-29	12,990	12,990	12,390	12,390	2	123.90
2009-07-28	12,510	13,090	12,400	13,090	91	130.90
2009-07-27	13,450	13,450	12,830	13,110	42	131.10
2009-07-24	13,850	13,850	12,900	13,250	54	132.50
2009-07-23	12,950	13,700	12,600	13,700	95	137
2009-07-22	12,500	12,740	12,350	12,550	13	125.50
2009-07-21	12,730	12,730	12,210	12,500	6	125
2009-07-17	12,470	12,650	12,450	12,650	13	126.50
2009-07-16	13,020	13,020	12,430	12,430	25	124.30
2009-07-15	12,000	12,480	11,900	12,430	12	124.30
2009-07-14	12,110	12,200	11,850	12,200	49	122
2009-07-13	12,680	13,000	12,310	12,510	50	125.10
2009-07-10	13,450	13,450	12,880	12,880	15	128.80
2009-07-09	13,600	13,680	13,000	13,450	38	134.50
2009-07-08	13,500	13,800	12,900	13,400	118	134
2009-07-07	13,890	13,890	13,230	13,300	127	133
2009-07-06	13,610	14,000	13,210	13,920	107	139.20
2009-07-03	13,410	13,600	13,010	13,410	390	134.10
2009-07-02	14,490	14,600	14,010	14,010	148	140.10
2009-07-01	14,600	14,850	14,250	14,310	112	143.10
2009-06-30	14,700	15,300	14,200	14,200	135	142
2009-06-29	15,600	15,600	14,800	14,900	157	149
2009-06-26	16,200	16,200	14,820	15,400	197	154
2009-06-25	17,000	17,000	16,800	16,800	25	168
2009-06-24	16,000	16,800	16,000	16,800	7	168
2009-06-23	16,000	16,000	15,700	15,700	13	157
2009-06-22	16,010	16,100	15,750	16,000	39	160
2009-06-19	16,000	16,400	16,000	16,380	7	163.80
2009-06-18	15,900	16,000	15,800	16,000	16	160
2009-06-17	17,200	17,200	15,800	16,100	86	161
2009-06-16	16,700	16,800	16,560	16,800	14	168
2009-06-15	17,000	17,100	17,000	17,100	17	171
2009-06-12	17,090	17,300	17,050	17,050	22	170.50
2009-06-11	17,500	17,700	17,290	17,700	65	177
2009-06-10	16,520	17,690	16,520	16,890	58	168.90
2009-06-09	16,520	17,000	16,520	16,900	11	169
2009-06-08	16,910	17,310	16,910	16,910	7	169.10
2009-06-05	17,000	17,400	17,000	17,000	5	170
2009-06-04	17,500	17,600	16,500	17,600	22	176
2009-06-03	17,050	17,250	17,050	17,250	18	172.50
2009-06-02	17,000	18,100	17,000	18,000	48	180
2009-06-01	16,100	16,900	16,100	16,900	20	169
2009-05-29	17,000	17,100	17,000	17,100	13	171
2009-05-28	16,690	17,500	16,690	17,300	69	173
2009-05-27	16,500	17,500	16,500	16,890	163	168.90
2009-05-26	17,620	17,620	16,300	16,300	33	163
2009-05-25	17,100	17,100	17,000	17,100	26	171
2009-05-22	15,000	16,300	15,000	16,300	55	163
2009-05-21	14,620	15,500	14,620	15,000	13	150
2009-05-20	14,690	15,400	14,690	15,400	11	154
2009-05-19	14,690	14,690	14,690	14,690	10	146.90
2009-05-18	14,700	14,700	14,690	14,690	16	146.90
2009-05-15	13,800	14,800	13,800	14,640	67	146.40
2009-05-14	13,300	14,100	13,300	13,500	21	135
2009-05-12	14,100	14,100	13,200	13,200	21	132
2009-05-11	14,370	14,370	14,220	14,280	21	142.80
2009-05-08	14,310	14,570	14,310	14,570	23	145.70
2009-05-07	14,840	14,840	14,200	14,800	30	148
2009-05-01	14,300	14,700	14,100	14,700	35	147
2009-04-30	14,600	14,600	13,800	14,100	12	141
2009-04-28	14,600	14,600	13,600	13,600	30	136
2009-04-27	14,930	15,990	14,530	14,530	60	145.30
2009-04-24	14,850	15,490	14,700	15,490	8	154.90
2009-04-23	14,000	14,250	14,000	14,250	8	142.50
2009-04-22	14,440	14,440	13,600	13,600	43	136
2009-04-21	14,180	14,180	14,180	14,180	2	141.80
2009-04-20	14,000	14,440	14,000	14,440	23	144.40
2009-04-17	13,630	14,270	13,630	14,230	29	142.30
2009-04-16	14,000	14,200	13,970	14,200	21	142
2009-04-15	13,550	13,990	13,110	13,990	22	139.90
2009-04-14	13,590	13,950	12,990	13,750	22	137.50
2009-04-13	12,500	13,790	12,500	13,790	47	137.90
2009-04-10	12,870	13,200	12,600	13,000	7	130
2009-04-09	12,790	12,870	12,100	12,870	78	128.70
2009-04-08	12,560	12,770	12,500	12,770	14	127.70
2009-04-07	12,580	12,770	12,580	12,770	17	127.70
2009-04-06	12,010	12,580	12,000	12,580	31	125.80
2009-04-03	12,000	12,400	11,540	12,400	97	124
2009-04-02	12,100	12,200	11,820	12,010	63	120.10
2009-04-01	13,000	13,000	11,800	12,250	113	122.50
2009-03-31	13,500	13,500	12,900	12,900	7	129
2009-03-30	13,300	13,300	13,300	13,300	9	133
2009-03-27	13,020	13,500	13,020	13,500	36	135
2009-03-26	13,120	13,400	13,000	13,400	17	134
2009-03-25	13,190	13,420	12,590	13,400	31	134
2009-03-24	12,000	13,000	12,000	12,800	84	128
2009-03-23	12,000	12,000	11,800	11,800	11	118
2009-03-19	11,350	11,800	11,350	11,800	17	118
2009-03-18	10,710	11,700	10,710	11,550	11	115.50
2009-03-17	11,500	11,500	10,800	10,800	33	108
2009-03-16	10,500	11,700	10,500	11,700	55	117
2009-03-13	10,220	10,500	10,220	10,500	17	105
2009-03-12	10,070	10,420	10,020	10,420	20	104.20
2009-03-11	10,220	10,310	10,220	10,310	5	103.10
2009-03-10	10,100	10,150	10,100	10,150	7	101.50
2009-03-09	10,600	10,600	10,200	10,300	11	103
2009-03-06	10,250	10,700	10,110	10,500	166	105
2009-03-05	11,500	11,500	11,050	11,050	102	110.50
2009-03-04	11,250	11,300	11,050	11,300	81	113
2009-03-03	12,300	12,300	11,900	12,190	16	121.90
2009-03-02	12,850	12,900	12,800	12,900	43	129
2009-02-27	12,720	13,250	12,720	13,250	6	132.50
2009-02-26	13,910	14,110	13,910	13,910	26	139.10
2009-02-25	12,360	13,500	12,360	13,500	15	135
2009-02-24	12,150	12,150	11,200	12,000	161	120
2009-02-23	12,700	13,200	12,680	12,680	92	126.80
2009-02-20	13,010	13,120	12,700	12,700	33	127
2009-02-19	15,200	15,200	14,000	14,000	147	140
2009-02-18	14,430	15,230	13,830	15,230	36	152.30
2009-02-17	14,000	14,200	13,230	13,230	160	132.30
2009-02-16	14,810	14,810	14,480	14,500	39	145
2009-02-13	14,410	14,610	14,000	14,610	129	146.10
2009-02-12	15,410	15,410	15,410	15,410	200	154.10
2009-02-10	17,700	18,300	17,700	17,810	30	178.10
2009-02-09	19,530	19,530	18,100	18,100	17	181
2009-02-06	18,500	19,530	18,500	19,530	22	195.30
2009-02-05	18,490	18,600	17,090	18,600	28	186
2009-02-04	16,700	18,090	16,010	18,090	39	180.90
2009-02-03	16,630	18,500	16,630	17,900	44	179
2009-02-02	16,470	16,550	16,470	16,500	39	165
2009-01-30	17,040	17,040	16,670	16,870	180	168.70
2009-01-29	17,400	17,400	17,100	17,100	10	171
2009-01-28	17,490	18,000	17,290	18,000	21	180
2009-01-27	17,030	17,890	17,030	17,890	12	178.90
2009-01-26	17,810	17,820	17,810	17,810	35	178.10
2009-01-23	16,800	17,290	16,800	17,290	30	172.90
2009-01-22	17,000	17,000	16,600	16,600	10	166
2009-01-21	16,700	17,350	16,550	17,350	7	173.50
2009-01-20	17,800	17,800	17,100	17,100	12	171
2009-01-19	17,300	17,830	17,130	17,830	11	178.30
2009-01-16	17,500	18,700	17,500	18,700	20	187
2009-01-15	18,100	18,700	17,700	18,700	14	187
2009-01-14	18,900	18,900	18,700	18,700	9	187
2009-01-13	19,500	20,000	19,000	20,000	4	200
2009-01-09	20,000	20,000	20,000	20,000	4	200
2009-01-08	19,890	20,480	19,700	20,200	79	202
2009-01-07	19,900	20,000	19,600	19,900	83	199
2009-01-06	19,500	19,990	19,300	19,900	140	199
2009-01-05	18,800	18,900	18,700	18,900	62	189

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2410 (株)キャリアデザインセンター の時系列データ [2009年度]

2410 (株)キャリアデザインセンターの時系列データ [2009年度]