2410 (株)キャリアデザインセンターの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	17,620	17,940	17,310	17,630	155	176.30
2011-12-29	18,030	18,300	17,700	17,730	276	177.30
2011-12-28	18,630	18,630	18,250	18,430	80	184.30
2011-12-27	19,000	19,000	18,240	18,630	450	186.30
2011-12-26	19,000	19,050	18,100	19,000	371	190
2011-12-22	19,650	19,650	19,210	19,220	200	192.20
2011-12-21	19,900	20,000	19,410	19,650	197	196.50
2011-12-20	20,000	20,000	19,210	19,650	310	196.50
2011-12-19	20,860	21,450	19,200	20,000	709	200
2011-12-16	20,030	20,400	19,800	20,050	322	200.50
2011-12-15	20,490	20,600	20,010	20,350	392	203.50
2011-12-14	21,580	21,670	20,390	21,090	570	210.90
2011-12-13	20,510	21,900	20,460	21,500	602	215
2011-12-12	18,990	20,490	18,400	20,450	732	204.50
2011-12-09	18,410	18,800	18,000	18,800	188	188
2011-12-08	18,500	18,680	18,310	18,680	59	186.80
2011-12-07	18,570	18,810	18,300	18,500	138	185
2011-12-06	18,620	18,990	18,510	18,630	55	186.30
2011-12-05	19,300	19,300	18,600	18,610	176	186.10
2011-12-02	18,810	19,000	18,400	18,900	254	189
2011-12-01	18,630	19,500	18,630	18,650	120	186.50
2011-11-30	18,800	19,000	17,650	18,990	252	189.90
2011-11-29	18,510	18,700	17,800	18,000	107	180
2011-11-28	18,700	18,800	17,600	18,370	163	183.70
2011-11-25	19,330	19,330	18,300	18,990	273	189.90
2011-11-24	19,000	19,860	18,200	19,300	361	193
2011-11-22	17,350	19,840	17,000	18,860	397	188.60
2011-11-21	15,650	17,910	15,630	17,350	441	173.50
2011-11-18	15,620	15,800	15,040	15,520	161	155.20
2011-11-17	16,000	16,000	15,580	15,980	229	159.80
2011-11-16	16,500	16,970	16,300	16,300	215	163
2011-11-15	17,500	18,000	16,210	16,210	1,173	162.10
2011-11-14	15,560	16,290	15,000	16,070	342	160.70
2011-11-11	15,210	16,300	14,900	15,390	139	153.90
2011-11-10	15,500	15,790	14,600	15,460	266	154.60
2011-11-09	16,800	16,800	15,620	16,010	276	160.10
2011-11-08	14,970	16,900	14,970	16,900	843	169
2011-11-07	14,150	14,880	14,150	14,880	156	148.80
2011-11-04	13,680	14,000	13,600	13,990	143	139.90
2011-11-02	13,500	13,570	13,320	13,500	90	135
2011-11-01	13,660	13,660	13,550	13,570	17	135.70
2011-10-31	13,870	13,870	13,670	13,700	30	137
2011-10-28	13,890	13,930	13,640	13,930	71	139.30
2011-10-27	13,700	13,700	13,220	13,660	49	136.60
2011-10-26	13,400	13,700	13,260	13,700	51	137
2011-10-25	13,900	13,900	13,700	13,700	32	137
2011-10-24	13,440	13,500	13,400	13,500	26	135
2011-10-21	13,610	13,610	13,110	13,420	83	134.20
2011-10-20	13,700	13,750	13,360	13,750	47	137.50
2011-10-19	13,940	13,950	13,520	13,750	108	137.50
2011-10-18	13,850	13,940	13,500	13,640	71	136.40
2011-10-17	13,950	14,090	13,600	14,090	96	140.90
2011-10-14	13,540	14,250	13,470	14,000	97	140
2011-10-13	12,930	14,000	12,800	13,840	230	138.40
2011-10-12	12,620	12,890	12,260	12,890	17	128.90
2011-10-11	12,880	12,940	12,630	12,630	78	126.30
2011-10-07	12,340	12,720	12,270	12,500	57	125
2011-10-06	12,490	12,490	12,320	12,330	8	123.30
2011-10-05	12,530	12,530	12,300	12,490	60	124.90
2011-10-04	12,720	12,730	12,220	12,560	96	125.60
2011-10-03	13,000	13,000	12,650	12,710	90	127.10
2011-09-30	12,670	12,950	12,630	12,900	88	129
2011-09-29	12,800	12,980	11,800	12,970	131	129.70
2011-09-28	12,000	13,300	11,990	13,300	197	133
2011-09-27	13,900	14,690	13,000	13,500	549	135
2011-09-26	14,510	15,650	14,000	14,200	1,012	142
2011-09-22	14,800	14,800	14,800	14,800	152	148
2011-09-21	11,950	11,990	11,500	11,800	53	118
2011-09-20	11,400	11,990	11,400	11,560	19	115.60
2011-09-16	11,160	11,400	11,160	11,400	13	114
2011-09-15	11,300	11,400	11,290	11,380	56	113.80
2011-09-14	11,500	11,700	11,450	11,450	10	114.50
2011-09-13	11,650	11,650	11,400	11,460	84	114.60
2011-09-12	11,800	11,800	11,650	11,650	38	116.50
2011-09-09	11,700	11,750	11,700	11,710	9	117.10
2011-09-08	11,750	11,750	11,610	11,750	43	117.50
2011-09-07	11,200	11,520	11,200	11,400	43	114
2011-09-06	11,130	11,350	11,120	11,300	50	113
2011-09-05	11,350	11,400	11,220	11,220	37	112.20
2011-09-02	11,350	11,560	11,250	11,350	36	113.50
2011-09-01	11,040	11,970	11,040	11,350	73	113.50
2011-08-31	10,940	11,000	10,700	10,950	92	109.50
2011-08-30	10,820	11,300	10,820	10,920	35	109.20
2011-08-29	10,730	10,850	10,730	10,790	52	107.90
2011-08-26	10,840	11,030	10,730	11,030	4	110.30
2011-08-25	10,920	11,010	10,700	11,010	74	110.10
2011-08-24	10,940	11,050	10,600	10,600	86	106
2011-08-23	10,500	11,000	10,500	10,640	52	106.40
2011-08-22	10,600	11,100	10,600	10,800	20	108
2011-08-19	10,880	10,990	10,510	10,990	36	109.90
2011-08-18	10,900	10,900	10,820	10,820	25	108.20
2011-08-17	10,910	11,200	10,910	10,930	11	109.30
2011-08-16	11,000	11,100	10,700	11,000	26	110
2011-08-15	10,710	11,140	10,520	10,900	90	109
2011-08-12	11,310	11,310	10,600	11,010	95	110.10
2011-08-11	10,500	11,380	10,210	11,320	136	113.20
2011-08-10	11,630	12,150	10,700	11,070	490	110.70
2011-08-09	11,000	11,350	10,350	11,330	182	113.30
2011-08-08	11,320	11,800	11,310	11,610	90	116.10
2011-08-05	10,900	12,000	10,900	11,500	289	115
2011-08-04	11,850	12,430	11,850	12,100	59	121
2011-08-03	12,100	12,300	11,500	11,870	106	118.70
2011-08-02	11,990	12,400	11,800	12,400	34	124
2011-08-01	11,750	12,300	11,150	12,000	95	120
2011-07-29	12,020	12,040	12,000	12,010	40	120.10
2011-07-28	12,330	12,590	12,100	12,100	84	121
2011-07-27	12,240	12,670	12,240	12,320	24	123.20
2011-07-26	12,400	12,700	12,160	12,400	68	124
2011-07-25	12,840	12,840	12,430	12,480	92	124.80
2011-07-22	12,250	12,890	12,050	12,630	117	126.30
2011-07-21	12,100	12,440	12,100	12,320	67	123.20
2011-07-20	11,760	12,100	11,760	12,100	90	121
2011-07-19	11,710	11,900	11,700	11,740	24	117.40
2011-07-15	11,700	12,200	11,700	11,730	60	117.30
2011-07-14	12,230	12,240	11,710	11,900	99	119
2011-07-13	11,610	11,800	11,600	11,630	63	116.30
2011-07-12	11,680	11,850	11,500	11,600	42	116
2011-07-11	11,880	12,130	11,610	11,980	112	119.80
2011-07-08	11,600	11,850	11,600	11,640	26	116.40
2011-07-07	11,670	11,670	11,400	11,600	23	116
2011-07-06	11,300	11,670	11,200	11,670	57	116.70
2011-07-05	11,420	11,650	11,400	11,600	24	116
2011-07-04	11,750	11,750	11,400	11,400	101	114
2011-07-01	11,690	11,690	11,460	11,480	33	114.80
2011-06-30	11,410	11,700	11,410	11,700	28	117
2011-06-29	11,420	11,650	11,420	11,500	80	115
2011-06-28	11,500	11,550	11,450	11,540	10	115.40
2011-06-27	11,500	11,600	11,400	11,600	21	116
2011-06-24	11,500	11,600	11,320	11,330	23	113.30
2011-06-23	11,580	11,870	11,310	11,500	52	115
2011-06-22	11,290	11,500	11,290	11,300	143	113
2011-06-21	11,190	11,200	11,190	11,200	11	112
2011-06-20	11,150	12,000	11,150	11,200	75	112
2011-06-17	11,200	11,200	11,030	11,200	18	112
2011-06-16	11,200	11,450	11,050	11,450	79	114.50
2011-06-15	11,500	11,500	11,100	11,450	126	114.50
2011-06-14	11,970	12,150	11,500	11,640	174	116.40
2011-06-13	11,200	11,890	11,070	11,500	305	115
2011-06-10	10,790	10,790	10,390	10,790	34	107.90
2011-06-09	10,300	10,300	10,080	10,200	37	102
2011-06-08	10,200	10,300	10,120	10,200	75	102
2011-06-07	10,200	10,200	10,110	10,200	53	102
2011-06-06	10,720	10,750	10,360	10,360	133	103.60
2011-06-03	11,000	11,150	10,800	10,900	76	109
2011-06-02	10,910	10,950	10,700	10,720	58	107.20
2011-06-01	10,960	11,200	10,870	11,200	53	112
2011-05-31	11,360	11,360	11,030	11,240	20	112.40
2011-05-30	10,810	11,490	10,810	11,390	42	113.90
2011-05-27	10,730	10,900	10,720	10,800	24	108
2011-05-26	10,770	10,770	10,700	10,720	44	107.20
2011-05-25	11,250	11,250	10,790	10,790	75	107.90
2011-05-24	11,090	11,250	10,650	10,950	46	109.50
2011-05-23	11,100	11,600	10,960	10,960	69	109.60
2011-05-20	11,510	11,680	11,510	11,580	19	115.80
2011-05-19	11,050	11,650	11,050	11,500	37	115
2011-05-18	10,900	11,200	10,800	11,000	32	110
2011-05-17	10,750	10,800	10,650	10,650	72	106.50
2011-05-16	12,030	12,030	10,630	11,040	128	110.40
2011-05-13	11,700	11,850	11,700	11,850	60	118.50
2011-05-12	12,150	12,300	11,700	11,700	277	117
2011-05-11	13,020	13,020	12,300	12,370	205	123.70
2011-05-10	13,350	13,800	13,090	13,700	84	137
2011-05-09	13,050	13,490	12,600	13,400	174	134
2011-05-06	12,550	13,450	12,300	13,150	153	131.50
2011-05-02	11,770	13,470	11,770	13,450	404	134.50
2011-04-28	11,550	12,400	11,550	11,800	82	118
2011-04-27	12,440	12,440	11,540	11,620	488	116.20
2011-04-26	12,500	12,500	11,600	12,450	137	124.50
2011-04-25	12,840	12,840	12,400	12,500	170	125
2011-04-22	13,020	13,400	13,000	13,000	252	130
2011-04-21	14,470	14,900	12,700	13,800	2,020	138
2011-04-20	14,170	14,170	13,670	14,170	1,085	141.70
2011-04-19	10,960	11,170	10,800	11,170	36	111.70
2011-04-18	10,430	11,190	10,430	11,190	46	111.90
2011-04-15	10,220	11,300	10,220	10,510	59	105.10
2011-04-14	10,400	10,400	9,950	10,200	147	102
2011-04-13	10,350	10,700	10,000	10,700	82	107
2011-04-12	11,200	11,200	10,500	10,650	9	106.50
2011-04-11	11,690	11,690	11,200	11,200	20	112
2011-04-08	11,890	11,890	11,400	11,700	33	117
2011-04-07	11,420	12,300	11,420	12,190	42	121.90
2011-04-06	12,170	12,800	11,510	11,510	50	115.10
2011-04-05	12,890	12,980	12,020	12,800	166	128
2011-04-04	11,000	13,520	11,000	13,000	132	130
2011-04-01	11,050	11,300	11,030	11,300	9	113
2011-03-31	10,900	11,670	10,600	11,650	56	116.50
2011-03-30	11,170	11,760	10,700	11,760	23	117.60
2011-03-29	10,490	11,700	10,410	11,700	108	117
2011-03-28	11,510	11,780	11,000	11,690	81	116.90
2011-03-25	12,400	12,400	11,400	11,700	100	117
2011-03-24	11,200	12,360	11,200	12,100	23	121
2011-03-23	10,800	12,970	10,800	11,090	217	110.90
2011-03-22	11,090	11,090	10,100	11,090	377	110.90
2011-03-18	8,900	10,100	8,900	9,590	264	95.90
2011-03-17	8,000	8,690	7,500	8,690	320	86.90
2011-03-16	7,100	8,590	7,100	8,300	384	83
2011-03-15	9,770	9,920	7,070	7,400	1,135	74
2011-03-14	10,070	11,270	10,070	10,070	552	100.70
2011-03-11	14,600	14,600	13,070	13,070	234	130.70
2011-03-10	15,090	15,300	14,600	14,710	135	147.10
2011-03-09	15,260	15,490	14,590	15,490	202	154.90
2011-03-08	14,310	15,900	14,310	15,660	481	156.60
2011-03-07	14,120	14,200	13,600	14,160	120	141.60
2011-03-04	14,090	14,200	13,700	14,100	336	141
2011-03-03	13,600	14,280	13,000	14,280	440	142.80
2011-03-02	13,580	13,600	13,020	13,600	116	136
2011-03-01	12,970	13,880	12,670	13,580	291	135.80
2011-02-28	12,650	13,200	12,650	13,190	94	131.90
2011-02-25	12,950	12,950	12,050	12,650	101	126.50
2011-02-24	13,090	13,400	12,690	12,990	40	129.90
2011-02-23	12,530	13,420	12,530	13,390	112	133.90
2011-02-22	12,900	13,460	12,900	13,000	164	130
2011-02-21	11,660	12,900	11,660	12,900	198	129
2011-02-18	12,000	12,010	11,450	11,800	197	118
2011-02-17	12,490	12,650	11,800	12,010	189	120.10
2011-02-16	12,700	12,700	11,880	12,400	229	124
2011-02-15	13,100	13,500	11,920	13,000	754	130
2011-02-14	10,510	13,100	10,510	13,100	2,064	131
2011-02-10	10,000	10,100	9,850	10,100	12	101
2011-02-09	9,850	10,300	9,850	9,850	41	98.50
2011-02-08	10,350	10,350	9,800	10,000	43	100
2011-02-07	9,800	10,980	9,800	10,400	208	104
2011-02-04	9,790	10,290	9,750	9,770	70	97.70
2011-02-03	9,300	10,440	9,160	9,700	185	97
2011-02-02	8,830	9,300	8,830	9,150	58	91.50
2011-02-01	9,390	9,390	8,810	8,810	85	88.10
2011-01-31	9,500	9,810	9,350	9,500	68	95
2011-01-28	9,950	10,400	9,510	9,510	107	95.10
2011-01-27	9,340	9,350	9,150	9,350	86	93.50
2011-01-26	9,010	9,150	9,000	9,150	9	91.50
2011-01-25	8,930	8,930	8,720	8,930	27	89.30
2011-01-24	8,800	8,950	8,800	8,930	45	89.30
2011-01-21	9,040	9,040	8,950	8,950	39	89.50
2011-01-20	9,420	9,450	8,980	9,050	140	90.50
2011-01-19	9,350	10,050	9,350	9,450	261	94.50
2011-01-18	8,920	9,470	8,920	9,300	109	93
2011-01-17	9,130	9,130	8,900	8,950	155	89.50
2011-01-14	9,330	9,580	9,320	9,330	40	93.30
2011-01-13	9,300	9,600	9,300	9,310	95	93.10
2011-01-12	9,180	9,400	9,170	9,190	76	91.90
2011-01-11	9,210	9,550	9,070	9,550	93	95.50
2011-01-07	9,760	10,000	9,510	9,510	96	95.10
2011-01-06	10,580	10,580	9,760	9,770	544	97.70
2011-01-05	10,360	10,360	10,360	10,360	53	103.60
2011-01-04	9,020	9,200	8,860	8,860	27	88.60

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2410 (株)キャリアデザインセンター の時系列データ [2011年度]

2410 (株)キャリアデザインセンターの時系列データ [2011年度]