2410 (株)キャリアデザインセンターの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,249	1,283	1,249	1,270	24,400	1,270
2016-12-29	1,290	1,291	1,226	1,270	44,700	1,270
2016-12-28	1,265	1,298	1,265	1,295	27,600	1,295
2016-12-27	1,245	1,280	1,245	1,269	57,500	1,269
2016-12-26	1,225	1,242	1,219	1,241	42,400	1,241
2016-12-22	1,208	1,220	1,205	1,214	15,500	1,214
2016-12-21	1,218	1,218	1,201	1,214	30,000	1,214
2016-12-20	1,218	1,238	1,212	1,223	20,000	1,223
2016-12-19	1,207	1,214	1,202	1,214	11,800	1,214
2016-12-16	1,198	1,210	1,197	1,205	21,900	1,205
2016-12-15	1,170	1,190	1,168	1,188	11,700	1,188
2016-12-14	1,196	1,196	1,170	1,172	18,100	1,172
2016-12-13	1,190	1,204	1,179	1,201	15,900	1,201
2016-12-12	1,206	1,206	1,177	1,189	14,100	1,189
2016-12-09	1,200	1,208	1,187	1,206	18,900	1,206
2016-12-08	1,226	1,226	1,202	1,204	25,100	1,204
2016-12-07	1,227	1,245	1,219	1,226	21,700	1,226
2016-12-06	1,202	1,230	1,201	1,226	30,200	1,226
2016-12-05	1,167	1,201	1,165	1,199	20,100	1,199
2016-12-02	1,204	1,204	1,173	1,184	22,500	1,184
2016-12-01	1,190	1,210	1,190	1,204	31,000	1,204
2016-11-30	1,190	1,200	1,164	1,193	40,800	1,193
2016-11-29	1,140	1,190	1,135	1,190	65,800	1,190
2016-11-28	1,090	1,134	1,090	1,133	47,700	1,133
2016-11-25	1,112	1,112	1,080	1,087	33,300	1,087
2016-11-24	1,115	1,121	1,089	1,109	41,600	1,109
2016-11-22	1,124	1,132	1,101	1,115	24,600	1,115
2016-11-21	1,110	1,131	1,108	1,124	28,600	1,124
2016-11-18	1,123	1,149	1,101	1,119	36,300	1,119
2016-11-17	1,095	1,129	1,081	1,125	58,200	1,125
2016-11-16	1,060	1,113	1,044	1,109	112,600	1,109
2016-11-15	1,050	1,080	1,029	1,060	219,100	1,060
2016-11-14	950	964	942	961	39,600	961
2016-11-11	920	942	910	941	54,200	941
2016-11-10	902	917	902	916	9,500	916
2016-11-09	911	913	870	884	23,100	884
2016-11-08	917	917	905	911	5,800	911
2016-11-07	901	912	900	908	16,800	908
2016-11-04	923	925	905	910	17,900	910
2016-11-02	932	937	923	926	12,900	926
2016-11-01	930	941	930	939	12,000	939
2016-10-31	936	937	930	937	12,000	937
2016-10-28	927	936	921	930	25,900	930
2016-10-27	930	930	924	927	6,900	927
2016-10-26	934	934	923	929	27,800	929
2016-10-25	925	933	924	929	9,900	929
2016-10-24	925	931	922	925	7,200	925
2016-10-21	936	938	918	920	18,500	920
2016-10-20	936	938	930	934	11,100	934
2016-10-19	927	933	926	933	4,600	933
2016-10-17	916	931	916	930	14,500	930
2016-10-13	913	924	913	920	10,600	920
2016-10-12	923	923	910	915	16,800	915
2016-10-11	933	937	923	925	13,900	925
2016-10-07	934	934	917	927	39,400	927
2016-10-06	938	945	925	932	34,300	932
2016-10-05	943	945	938	939	10,800	939
2016-10-04	944	949	940	943	12,300	943
2016-10-03	950	950	940	945	15,600	945
2016-09-30	950	950	940	946	9,400	946
2016-09-29	952	955	941	951	23,500	951
2016-09-28	942	960	942	952	43,900	952
2016-09-27	975	989	965	987	49,200	987
2016-09-26	981	996	981	989	31,500	989
2016-09-23	965	981	964	981	37,500	981
2016-09-21	951	965	950	965	18,800	965
2016-09-20	950	958	948	954	14,700	954
2016-09-16	939	955	939	953	22,100	953
2016-09-15	945	951	939	943	24,600	943
2016-09-14	964	964	951	955	12,400	955
2016-09-13	960	965	950	965	13,800	965
2016-09-12	956	964	955	956	13,200	956
2016-09-09	975	976	962	965	17,200	965
2016-09-08	974	984	972	983	13,900	983
2016-09-07	960	977	958	974	23,100	974
2016-09-06	956	970	956	967	17,200	967
2016-09-05	942	988	941	956	75,900	956
2016-09-02	925	932	925	927	6,100	927
2016-09-01	916	932	916	923	19,600	923
2016-08-31	916	924	914	920	16,400	920
2016-08-30	925	925	912	914	7,500	914
2016-08-29	922	922	909	912	14,300	912
2016-08-26	927	927	911	911	21,400	911
2016-08-25	924	924	911	913	10,000	913
2016-08-24	910	920	910	918	6,600	918
2016-08-23	909	918	906	911	9,200	911
2016-08-22	909	909	903	904	5,100	904
2016-08-19	902	906	902	903	4,000	903
2016-08-18	905	906	902	903	6,900	903
2016-08-17	906	909	903	905	12,500	905
2016-08-16	906	914	902	906	17,300	906
2016-08-15	905	907	901	906	9,000	906
2016-08-12	905	909	902	904	23,200	904
2016-08-10	915	915	903	905	25,300	905
2016-08-09	908	925	908	915	15,700	915
2016-08-08	916	923	904	908	39,200	908
2016-08-05	920	923	908	911	26,500	911
2016-08-04	930	936	925	926	26,700	926
2016-08-03	938	940	932	936	34,400	936
2016-08-02	995	995	940	953	41,500	953
2016-08-01	971	995	970	988	33,500	988
2016-07-29	1,007	1,024	983	1,023	22,200	1,023
2016-07-28	1,008	1,016	975	1,005	16,500	1,005
2016-07-27	990	1,018	990	1,008	26,800	1,008
2016-07-26	988	998	983	997	20,000	997
2016-07-25	981	984	973	983	8,100	983
2016-07-22	978	982	977	981	4,400	981
2016-07-21	993	993	978	989	12,000	989
2016-07-20	963	990	962	989	10,200	989
2016-07-19	970	979	965	977	6,900	977
2016-07-15	979	982	970	971	11,900	971
2016-07-14	975	981	965	974	12,400	974
2016-07-13	982	982	962	977	8,100	977
2016-07-12	989	995	959	967	15,000	967
2016-07-11	955	967	945	966	14,200	966
2016-07-08	935	949	905	927	18,600	927
2016-07-07	950	962	937	940	8,000	940
2016-07-06	945	961	940	959	16,100	959
2016-07-05	969	969	946	961	8,000	961
2016-07-04	959	966	954	963	6,600	963
2016-07-01	955	969	941	947	10,900	947
2016-06-30	949	958	938	940	9,900	940
2016-06-29	923	952	923	949	13,800	949
2016-06-28	899	910	884	908	9,000	908
2016-06-27	885	909	881	903	15,600	903
2016-06-24	950	958	869	885	39,900	885
2016-06-23	919	933	918	930	5,300	930
2016-06-22	930	930	914	925	10,000	925
2016-06-21	925	937	915	927	11,800	927
2016-06-20	909	931	909	918	7,200	918
2016-06-17	891	922	891	900	10,800	900
2016-06-16	929	929	888	891	25,900	891
2016-06-15	930	933	910	914	19,800	914
2016-06-14	964	971	927	937	28,300	937
2016-06-13	996	996	955	964	28,300	964
2016-06-10	992	1,020	992	1,005	10,700	1,005
2016-06-09	1,011	1,011	993	1,001	15,400	1,001
2016-06-08	1,022	1,023	1,000	1,002	14,000	1,002
2016-06-07	995	1,017	995	1,017	12,300	1,017
2016-06-06	983	1,000	980	990	15,300	990
2016-06-03	985	1,005	985	999	10,300	999
2016-06-02	1,000	1,004	985	991	12,600	991
2016-06-01	1,018	1,019	1,002	1,005	13,600	1,005
2016-05-31	999	1,019	997	1,014	29,300	1,014
2016-05-30	980	994	972	994	24,700	994
2016-05-27	981	982	976	980	7,600	980
2016-05-26	982	988	978	981	58,100	981
2016-05-25	967	983	967	974	10,500	974
2016-05-24	973	975	964	967	3,800	967
2016-05-23	975	977	962	977	13,700	977
2016-05-20	951	992	951	960	25,700	960
2016-05-19	967	973	956	964	11,900	964
2016-05-18	971	971	953	966	15,900	966
2016-05-17	951	972	951	971	8,200	971
2016-05-16	963	974	954	958	14,900	958
2016-05-13	985	985	961	978	12,900	978
2016-05-12	980	990	961	987	15,300	987
2016-05-11	982	991	964	989	24,400	989
2016-05-10	993	995	968	983	29,200	983
2016-05-09	988	992	980	981	18,000	981
2016-05-06	950	982	946	973	35,400	973
2016-05-02	919	950	904	948	40,800	948
2016-04-28	932	940	887	889	59,700	889
2016-04-27	922	948	922	932	59,800	932
2016-04-26	941	954	920	935	24,100	935
2016-04-25	960	961	917	948	46,100	948
2016-04-22	953	968	933	958	21,300	958
2016-04-21	944	960	944	955	16,200	955
2016-04-20	955	957	938	941	15,700	941
2016-04-19	933	954	928	948	17,000	948
2016-04-18	922	934	913	924	22,500	924
2016-04-15	943	958	940	946	19,800	946
2016-04-14	955	955	929	948	16,700	948
2016-04-13	930	941	923	940	18,200	940
2016-04-12	918	929	915	920	24,800	920
2016-04-11	924	938	912	919	40,400	919
2016-04-08	846	920	846	909	52,500	909
2016-04-07	850	878	841	850	25,900	850
2016-04-06	848	864	845	854	19,300	854
2016-04-05	896	897	852	854	34,600	854
2016-04-04	909	931	897	901	45,600	901
2016-04-01	981	985	896	920	58,400	920
2016-03-31	985	997	971	971	46,700	971
2016-03-30	977	985	976	978	28,400	978
2016-03-29	977	986	970	985	31,600	985
2016-03-28	970	991	970	983	61,100	983
2016-03-25	957	975	956	969	21,400	969
2016-03-24	952	962	949	958	24,300	958
2016-03-23	979	979	951	953	35,500	953
2016-03-22	947	980	947	974	23,000	974
2016-03-18	949	957	944	949	25,300	949
2016-03-17	976	999	954	960	73,000	960
2016-03-16	961	1,010	959	975	134,100	975
2016-03-15	919	943	919	928	37,300	928
2016-03-14	921	932	915	927	29,600	927
2016-03-11	908	924	907	918	32,500	918
2016-03-10	908	921	908	916	38,200	916
2016-03-09	901	908	894	903	30,400	903
2016-03-08	912	925	889	902	85,000	902
2016-03-07	910	923	899	915	64,100	915
2016-03-04	869	903	863	895	64,900	895
2016-03-03	843	881	843	877	36,300	877
2016-03-02	849	856	847	850	38,600	850
2016-03-01	830	833	813	825	19,800	825
2016-02-29	842	846	830	830	29,200	830
2016-02-26	835	840	826	835	21,100	835
2016-02-25	810	830	810	824	26,100	824
2016-02-24	808	829	803	810	40,600	810
2016-02-23	830	838	809	818	47,600	818
2016-02-22	813	831	813	829	27,800	829
2016-02-19	830	835	809	815	39,300	815
2016-02-18	836	846	827	834	41,000	834
2016-02-17	792	820	792	818	44,900	818
2016-02-16	770	815	770	785	82,700	785
2016-02-15	786	789	756	784	100,700	784
2016-02-12	780	798	726	732	122,800	732
2016-02-10	855	855	795	803	152,200	803
2016-02-09	890	893	809	814	131,900	814
2016-02-08	910	918	896	899	95,400	899
2016-02-05	952	955	893	915	65,300	915
2016-02-04	1,009	1,009	965	967	60,600	967
2016-02-03	1,040	1,040	999	1,009	49,400	1,009
2016-02-02	1,033	1,053	1,033	1,042	73,600	1,042
2016-02-01	1,126	1,133	1,026	1,048	162,600	1,048
2016-01-29	1,172	1,219	1,165	1,208	24,600	1,208
2016-01-28	1,177	1,190	1,162	1,188	11,700	1,188
2016-01-27	1,161	1,187	1,161	1,176	12,800	1,176
2016-01-26	1,165	1,176	1,136	1,157	13,500	1,157
2016-01-25	1,177	1,177	1,132	1,169	19,000	1,169
2016-01-22	1,041	1,149	1,041	1,144	31,800	1,144
2016-01-21	1,081	1,110	1,030	1,033	36,000	1,033
2016-01-20	1,142	1,142	1,077	1,081	55,900	1,081
2016-01-19	1,098	1,137	1,098	1,128	41,400	1,128
2016-01-18	1,064	1,101	1,051	1,088	28,500	1,088
2016-01-15	1,129	1,139	1,093	1,108	57,700	1,108
2016-01-14	1,055	1,087	1,020	1,086	59,600	1,086
2016-01-13	1,150	1,169	1,026	1,049	151,800	1,049
2016-01-12	1,242	1,259	1,130	1,151	42,800	1,151
2016-01-08	1,263	1,274	1,222	1,270	25,000	1,270
2016-01-07	1,250	1,308	1,250	1,293	51,600	1,293
2016-01-06	1,282	1,290	1,265	1,265	20,200	1,265
2016-01-05	1,280	1,295	1,263	1,281	23,900	1,281
2016-01-04	1,321	1,321	1,276	1,280	15,300	1,280

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 [2016年度]

2410 (株)キャリアデザインセンターの時系列データ [2016年度]