2410 (株)キャリアデザインセンターの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	916	920	907	916	19,100	916
2014-12-29	920	920	912	915	15,700	915
2014-12-26	917	932	914	915	22,600	915
2014-12-25	923	923	918	923	21,300	923
2014-12-24	917	924	916	923	33,000	923
2014-12-22	922	926	913	919	48,400	919
2014-12-19	913	922	912	921	28,000	921
2014-12-18	903	919	903	913	33,800	913
2014-12-17	896	907	896	896	68,700	896
2014-12-16	901	910	892	896	31,500	896
2014-12-15	916	923	905	905	26,400	905
2014-12-12	916	921	909	914	43,200	914
2014-12-11	895	923	887	916	66,200	916
2014-12-10	900	912	895	898	42,300	898
2014-12-09	900	908	900	900	34,400	900
2014-12-08	925	925	900	905	62,800	905
2014-12-05	919	922	917	920	32,900	920
2014-12-04	923	925	914	917	49,400	917
2014-12-03	920	923	917	921	32,600	921
2014-12-02	914	918	911	915	32,300	915
2014-12-01	911	930	910	918	49,300	918
2014-11-28	903	910	901	908	45,300	908
2014-11-27	901	905	900	902	39,600	902
2014-11-26	905	906	900	901	68,500	901
2014-11-25	905	909	900	904	37,800	904
2014-11-21	906	907	900	902	63,000	902
2014-11-20	914	914	906	906	61,100	906
2014-11-19	901	916	900	916	106,700	916
2014-11-18	903	907	897	901	78,600	901
2014-11-17	899	907	897	903	126,500	903
2014-11-14	921	924	891	896	211,300	896
2014-11-13	907	933	899	910	446,600	910
2014-11-12	1,099	1,107	1,087	1,087	27,200	1,087
2014-11-11	1,093	1,098	1,060	1,098	24,100	1,098
2014-11-10	1,106	1,106	1,049	1,074	29,000	1,074
2014-11-07	1,097	1,107	1,081	1,085	21,200	1,085
2014-11-06	1,109	1,116	1,099	1,106	14,500	1,106
2014-11-05	1,100	1,116	1,095	1,110	13,900	1,110
2014-11-04	1,094	1,123	1,077	1,115	42,400	1,115
2014-10-31	1,049	1,110	1,043	1,092	51,700	1,092
2014-10-30	1,029	1,045	1,028	1,045	20,700	1,045
2014-10-29	1,020	1,029	1,000	1,025	8,700	1,025
2014-10-28	1,004	1,031	980	1,018	18,300	1,018
2014-10-27	1,010	1,010	999	1,004	9,900	1,004
2014-10-24	1,030	1,030	1,005	1,014	32,300	1,014
2014-10-23	1,011	1,032	989	1,024	31,200	1,024
2014-10-22	989	1,006	976	1,006	26,600	1,006
2014-10-21	1,015	1,015	964	975	17,900	975
2014-10-20	999	1,015	989	1,002	15,300	1,002
2014-10-17	988	1,004	947	950	54,900	950
2014-10-16	992	1,032	978	988	37,800	988
2014-10-15	1,000	1,020	986	1,003	27,900	1,003
2014-10-14	1,011	1,026	990	1,003	26,800	1,003
2014-10-10	1,050	1,050	1,015	1,019	25,500	1,019
2014-10-09	1,077	1,085	1,065	1,066	13,800	1,066
2014-10-08	1,074	1,096	1,073	1,076	21,200	1,076
2014-10-07	1,118	1,126	1,106	1,110	14,400	1,110
2014-10-06	1,087	1,124	1,080	1,121	25,900	1,121
2014-10-03	1,075	1,088	1,069	1,071	21,400	1,071
2014-10-02	1,100	1,108	1,077	1,079	43,700	1,079
2014-10-01	1,094	1,132	1,094	1,113	34,600	1,113
2014-09-30	1,105	1,112	1,096	1,100	20,400	1,100
2014-09-29	1,102	1,112	1,101	1,109	11,500	1,109
2014-09-26	1,089	1,109	1,089	1,100	42,300	1,100
2014-09-25	1,125	1,134	1,118	1,134	36,800	1,134
2014-09-24	1,124	1,128	1,122	1,127	24,800	1,127
2014-09-22	1,118	1,127	1,115	1,125	47,100	1,125
2014-09-19	1,117	1,132	1,097	1,114	41,800	1,114
2014-09-18	1,100	1,112	1,083	1,110	27,400	1,110
2014-09-17	1,137	1,141	1,071	1,103	60,700	1,103
2014-09-16	1,150	1,150	1,130	1,132	17,100	1,132
2014-09-12	1,125	1,134	1,124	1,126	24,700	1,126
2014-09-11	1,125	1,142	1,115	1,134	18,000	1,134
2014-09-10	1,131	1,140	1,118	1,125	29,000	1,125
2014-09-09	1,141	1,159	1,134	1,138	14,100	1,138
2014-09-08	1,157	1,159	1,135	1,143	13,100	1,143
2014-09-05	1,151	1,170	1,125	1,162	26,700	1,162
2014-09-04	1,174	1,175	1,155	1,155	14,900	1,155
2014-09-03	1,190	1,190	1,166	1,166	17,300	1,166
2014-09-02	1,175	1,189	1,163	1,183	20,000	1,183
2014-09-01	1,160	1,185	1,160	1,175	18,900	1,175
2014-08-29	1,153	1,180	1,114	1,157	52,600	1,157
2014-08-28	1,165	1,183	1,148	1,153	36,600	1,153
2014-08-27	1,165	1,176	1,165	1,175	7,700	1,175
2014-08-26	1,170	1,190	1,162	1,174	29,200	1,174
2014-08-25	1,145	1,177	1,145	1,160	62,800	1,160
2014-08-22	1,133	1,153	1,115	1,144	48,200	1,144
2014-08-21	1,145	1,152	1,101	1,152	62,700	1,152
2014-08-20	1,173	1,173	1,145	1,150	28,600	1,150
2014-08-19	1,181	1,192	1,133	1,177	42,500	1,177
2014-08-18	1,197	1,209	1,159	1,181	55,800	1,181
2014-08-15	1,197	1,225	1,197	1,198	53,700	1,198
2014-08-14	1,171	1,200	1,171	1,196	55,100	1,196
2014-08-13	1,180	1,199	1,169	1,170	68,400	1,170
2014-08-12	1,160	1,192	1,149	1,182	47,300	1,182
2014-08-11	1,117	1,180	1,117	1,141	40,700	1,141
2014-08-08	1,049	1,149	1,011	1,127	144,500	1,127
2014-08-07	1,070	1,093	1,062	1,079	38,700	1,079
2014-08-06	1,120	1,139	1,064	1,070	81,100	1,070
2014-08-05	1,140	1,144	1,110	1,137	48,700	1,137
2014-08-04	1,111	1,138	1,107	1,112	41,200	1,112
2014-08-01	1,131	1,144	1,130	1,141	36,300	1,141
2014-07-31	1,176	1,176	1,156	1,161	32,500	1,161
2014-07-30	1,151	1,182	1,146	1,176	40,600	1,176
2014-07-29	1,160	1,161	1,134	1,139	23,300	1,139
2014-07-28	1,163	1,175	1,107	1,150	64,200	1,150
2014-07-25	1,141	1,167	1,135	1,162	28,200	1,162
2014-07-24	1,187	1,190	1,150	1,157	73,700	1,157
2014-07-23	1,162	1,185	1,156	1,179	78,800	1,179
2014-07-22	1,149	1,155	1,140	1,153	36,700	1,153
2014-07-18	1,098	1,147	1,088	1,138	51,000	1,138
2014-07-17	1,140	1,142	1,114	1,118	58,800	1,118
2014-07-16	1,090	1,145	1,090	1,132	63,000	1,132
2014-07-15	1,120	1,128	1,066	1,110	67,600	1,110
2014-07-14	1,103	1,116	1,086	1,114	79,000	1,114
2014-07-11	1,023	1,074	1,020	1,073	73,700	1,073
2014-07-10	1,014	1,030	1,004	1,015	37,400	1,015
2014-07-09	1,022	1,039	1,002	1,004	57,600	1,004
2014-07-08	1,033	1,045	1,019	1,042	28,200	1,042
2014-07-07	1,040	1,042	1,030	1,034	18,000	1,034
2014-07-04	1,028	1,037	1,026	1,034	20,300	1,034
2014-07-03	1,036	1,041	1,019	1,024	35,800	1,024
2014-07-02	1,040	1,049	1,038	1,038	29,500	1,038
2014-07-01	1,032	1,050	1,032	1,037	32,800	1,037
2014-06-30	1,001	1,040	1,001	1,032	68,600	1,032
2014-06-27	995	1,010	978	996	43,400	996
2014-06-26	983	993	975	993	21,700	993
2014-06-25	995	999	973	983	30,000	983
2014-06-24	984	999	980	999	41,100	999
2014-06-23	960	989	960	984	37,100	984
2014-06-20	966	969	953	956	32,100	956
2014-06-19	969	970	957	965	29,700	965
2014-06-18	969	969	958	967	22,600	967
2014-06-17	970	970	953	963	28,000	963
2014-06-16	973	974	958	963	44,900	963
2014-06-13	947	959	929	953	57,500	953
2014-06-12	924	939	924	935	18,900	935
2014-06-11	939	945	915	936	36,400	936
2014-06-10	970	970	925	932	66,100	932
2014-06-09	984	987	971	973	26,000	973
2014-06-06	974	989	973	983	27,600	983
2014-06-05	961	980	955	974	44,500	974
2014-06-04	965	968	945	957	75,800	957
2014-06-03	938	983	937	964	66,700	964
2014-06-02	925	935	920	933	25,400	933
2014-05-30	917	930	906	917	26,300	917
2014-05-29	901	914	901	910	22,000	910
2014-05-28	901	911	895	906	24,200	906
2014-05-27	891	911	891	895	60,100	895
2014-05-26	892	907	880	890	63,700	890
2014-05-23	893	913	893	901	42,000	901
2014-05-22	872	900	872	891	24,800	891
2014-05-21	860	880	847	873	32,300	873
2014-05-20	851	873	851	860	46,100	860
2014-05-19	910	919	849	856	68,300	856
2014-05-16	915	923	892	900	45,200	900
2014-05-15	925	925	914	919	10,600	919
2014-05-14	920	935	915	925	20,300	925
2014-05-13	901	928	901	910	25,700	910
2014-05-12	958	980	911	912	43,900	912
2014-05-09	945	952	935	938	18,200	938
2014-05-08	945	952	935	940	30,000	940
2014-05-07	968	978	947	952	53,000	952
2014-05-02	969	990	962	982	44,600	982
2014-05-01	945	988	937	970	41,800	970
2014-04-30	980	990	935	943	112,200	943
2014-04-28	1,044	1,044	935	975	259,300	975
2014-04-25	1,061	1,084	1,056	1,066	35,700	1,066
2014-04-24	1,090	1,097	1,061	1,075	39,900	1,075
2014-04-23	1,113	1,116	1,090	1,097	18,600	1,097
2014-04-22	1,156	1,156	1,100	1,103	30,600	1,103
2014-04-21	1,159	1,167	1,138	1,142	30,600	1,142
2014-04-18	1,129	1,162	1,119	1,159	58,400	1,159
2014-04-17	1,133	1,136	1,100	1,121	40,000	1,121
2014-04-16	1,050	1,095	1,040	1,080	86,400	1,080
2014-04-15	1,101	1,107	1,058	1,068	56,300	1,068
2014-04-14	1,100	1,118	1,079	1,080	63,600	1,080
2014-04-11	1,090	1,125	1,070	1,102	71,600	1,102
2014-04-10	1,140	1,182	1,121	1,125	50,800	1,125
2014-04-09	1,141	1,149	1,122	1,125	35,900	1,125
2014-04-08	1,131	1,182	1,122	1,155	39,000	1,155
2014-04-07	1,185	1,194	1,145	1,149	65,800	1,149
2014-04-04	1,185	1,239	1,185	1,216	39,100	1,216
2014-04-03	1,236	1,254	1,199	1,199	69,000	1,199
2014-04-02	1,254	1,291	1,250	1,260	102,700	1,260
2014-04-01	1,204	1,248	1,186	1,244	54,500	1,244
2014-03-31	1,204	1,204	1,171	1,200	65,300	1,200
2014-03-28	1,117	1,180	1,117	1,180	32,000	1,180
2014-03-27	1,075	1,147	1,050	1,147	23,800	1,147
2014-03-26	108,100	110,000	107,100	108,600	718	1,086
2014-03-25	109,500	110,600	107,700	108,700	374	1,087
2014-03-24	108,000	113,600	108,000	112,500	404	1,125
2014-03-20	114,900	116,900	107,500	109,000	900	1,090
2014-03-19	118,500	119,000	114,700	116,200	505	1,162
2014-03-18	116,000	120,000	114,200	117,000	419	1,170
2014-03-17	112,000	115,500	110,800	111,900	427	1,119
2014-03-14	116,400	120,200	114,200	114,900	753	1,149
2014-03-13	119,300	123,800	119,300	121,700	391	1,217
2014-03-12	122,100	123,000	119,000	120,900	695	1,209
2014-03-11	123,700	124,300	120,900	124,100	520	1,241
2014-03-10	122,000	124,600	119,800	123,100	673	1,231
2014-03-07	121,000	122,100	118,600	121,200	499	1,212
2014-03-06	114,100	123,000	114,000	120,800	1,381	1,208
2014-03-05	113,500	116,700	113,200	114,800	421	1,148
2014-03-04	112,600	114,500	111,500	112,000	636	1,120
2014-03-03	112,700	115,800	111,200	115,600	481	1,156
2014-02-28	116,200	117,500	113,100	115,700	662	1,157
2014-02-27	114,000	117,500	112,800	115,800	537	1,158
2014-02-26	113,100	116,200	112,100	114,500	400	1,145
2014-02-25	115,000	119,900	112,100	115,300	975	1,153
2014-02-24	110,100	119,100	110,000	114,700	1,956	1,147
2014-02-21	106,000	107,900	104,500	107,600	595	1,076
2014-02-20	102,100	106,800	102,100	105,000	636	1,050
2014-02-19	102,100	103,100	101,500	103,100	223	1,031
2014-02-18	102,900	104,600	101,200	102,900	511	1,029
2014-02-17	102,000	102,900	100,100	101,600	419	1,016
2014-02-14	102,200	102,400	98,900	101,500	595	1,015
2014-02-13	102,500	106,000	100,800	101,400	535	1,014
2014-02-12	107,000	108,100	100,200	102,900	1,006	1,029
2014-02-10	108,000	111,000	102,000	105,100	2,814	1,051
2014-02-07	96,600	96,600	96,600	96,600	211	966
2014-02-06	79,400	82,000	77,000	81,600	893	816
2014-02-05	83,600	83,600	75,700	79,400	995	794
2014-02-04	76,700	84,800	73,700	79,100	2,250	791
2014-02-03	92,900	94,500	88,100	88,700	785	887
2014-01-31	96,500	96,500	93,300	94,400	366	944
2014-01-30	97,100	97,100	93,900	94,400	270	944
2014-01-29	94,300	99,800	94,000	97,300	197	973
2014-01-28	93,200	95,800	93,200	93,300	326	933
2014-01-27	95,000	95,800	93,000	93,200	643	932
2014-01-24	98,000	98,800	96,900	97,600	320	976
2014-01-23	101,000	101,000	98,800	98,800	439	988
2014-01-22	101,600	101,600	100,600	100,800	132	1,008
2014-01-21	102,900	104,000	100,600	100,900	376	1,009
2014-01-20	100,000	103,400	100,000	102,600	505	1,026
2014-01-17	99,300	100,600	98,800	99,800	258	998
2014-01-16	99,200	100,300	99,200	99,300	206	993
2014-01-15	99,600	101,100	99,500	99,700	294	997
2014-01-14	99,700	100,500	98,600	100,000	224	1,000
2014-01-10	100,300	100,900	98,800	100,400	633	1,004
2014-01-09	102,500	102,500	100,400	101,700	308	1,017
2014-01-08	102,200	102,900	101,100	102,700	319	1,027
2014-01-07	103,300	104,200	101,700	102,700	400	1,027
2014-01-06	103,900	104,600	102,700	103,000	582	1,030

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 [2014年度]

2410 (株)キャリアデザインセンターの時系列データ [2014年度]