2410 (株)キャリアデザインセンターの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	990	1,001	979	1,001	28,900	1,001
2020-12-29	950	996	948	986	87,500	986
2020-12-28	950	955	927	938	41,300	938
2020-12-25	972	972	955	962	15,700	962
2020-12-24	1,010	1,010	972	972	27,100	972
2020-12-23	965	1,016	965	997	71,500	997
2020-12-22	970	980	964	975	28,300	975
2020-12-21	964	990	964	980	31,100	980
2020-12-18	969	978	958	978	13,300	978
2020-12-17	978	980	964	970	15,200	970
2020-12-16	943	978	942	978	19,200	978
2020-12-15	940	960	940	942	15,800	942
2020-12-14	956	964	944	950	16,700	950
2020-12-11	964	968	941	941	28,700	941
2020-12-10	967	986	964	977	13,400	977
2020-12-09	976	981	963	964	13,300	964
2020-12-08	971	985	960	974	6,400	974
2020-12-07	990	995	974	976	11,700	976
2020-12-04	1,000	1,010	988	999	12,900	999
2020-12-03	989	998	974	994	12,400	994
2020-12-02	1,017	1,028	980	980	17,300	980
2020-12-01	981	1,032	981	1,017	19,700	1,017
2020-11-30	1,024	1,024	981	987	18,700	987
2020-11-27	1,007	1,026	997	1,024	14,700	1,024
2020-11-26	992	1,013	988	1,007	14,200	1,007
2020-11-25	1,042	1,043	989	992	32,400	992
2020-11-24	947	1,020	947	1,012	27,500	1,012
2020-11-20	975	985	947	947	23,900	947
2020-11-19	1,016	1,016	968	968	18,100	968
2020-11-18	1,034	1,034	1,005	1,010	124,100	1,010
2020-11-17	1,038	1,058	1,014	1,040	59,000	1,040
2020-11-16	1,062	1,075	1,040	1,044	46,500	1,044
2020-11-13	1,033	1,069	1,008	1,067	53,700	1,067
2020-11-12	965	1,035	965	1,033	47,800	1,033
2020-11-11	1,044	1,057	1,004	1,054	16,900	1,054
2020-11-10	1,039	1,044	1,026	1,044	23,400	1,044
2020-11-09	1,028	1,028	999	1,021	9,400	1,021
2020-11-06	1,049	1,049	1,008	1,031	9,500	1,031
2020-11-05	1,006	1,039	976	1,039	24,900	1,039
2020-11-04	998	1,011	991	1,006	25,700	1,006
2020-11-02	989	1,009	982	1,005	34,800	1,005
2020-10-30	960	998	960	976	19,800	976
2020-10-29	971	983	960	961	17,400	961
2020-10-28	1,006	1,006	984	986	11,800	986
2020-10-27	995	1,005	990	1,001	16,200	1,001
2020-10-26	1,015	1,015	988	1,002	14,800	1,002
2020-10-23	1,006	1,006	978	1,001	12,600	1,001
2020-10-22	989	1,002	983	1,002	21,300	1,002
2020-10-21	990	1,002	988	994	9,200	994
2020-10-20	1,004	1,007	997	1,000	6,700	1,000
2020-10-19	995	1,017	995	1,007	3,600	1,007
2020-10-16	983	1,008	983	995	23,100	995
2020-10-15	989	994	958	982	17,900	982
2020-10-14	998	1,007	991	991	8,300	991
2020-10-13	1,003	1,009	992	999	9,300	999
2020-10-12	1,021	1,021	992	1,003	28,400	1,003
2020-10-09	1,068	1,068	1,014	1,021	30,000	1,021
2020-10-08	1,007	1,069	1,007	1,069	72,700	1,069
2020-10-07	984	1,006	978	1,006	26,800	1,006
2020-10-06	999	999	972	986	18,900	986
2020-10-05	956	1,008	955	987	30,800	987
2020-10-02	953	970	951	965	31,300	965
2020-09-30	990	990	964	964	26,000	964
2020-09-29	953	1,004	933	991	49,600	991
2020-09-28	990	992	947	963	59,500	963
2020-09-25	1,011	1,013	982	990	39,400	990
2020-09-24	1,026	1,026	977	981	48,100	981
2020-09-23	1,040	1,045	1,017	1,036	21,500	1,036
2020-09-18	1,069	1,085	1,051	1,068	27,300	1,068
2020-09-17	1,110	1,110	1,066	1,081	28,300	1,081
2020-09-16	1,075	1,135	1,075	1,107	59,200	1,107
2020-09-15	1,115	1,119	1,062	1,072	61,500	1,072
2020-09-14	1,037	1,157	1,037	1,131	166,700	1,131
2020-09-11	953	1,046	939	1,037	125,800	1,037
2020-09-10	917	955	907	953	41,900	953
2020-09-09	908	914	895	911	24,100	911
2020-09-08	891	908	887	908	46,700	908
2020-09-07	878	914	870	897	39,900	897
2020-09-04	841	886	834	867	48,400	867
2020-09-03	892	892	851	852	34,700	852
2020-09-02	880	890	865	879	21,400	879
2020-09-01	872	897	858	871	27,300	871
2020-08-31	854	884	854	867	21,500	867
2020-08-28	857	889	845	858	62,900	858
2020-08-27	861	862	845	848	21,900	848
2020-08-26	882	890	871	871	22,900	871
2020-08-25	884	884	865	884	66,000	884
2020-08-24	853	854	841	845	15,700	845
2020-08-21	843	867	843	855	12,500	855
2020-08-20	843	843	829	833	12,600	833
2020-08-19	833	840	821	838	17,200	838
2020-08-18	831	833	820	831	15,700	831
2020-08-17	852	852	828	830	28,500	830
2020-08-14	837	849	830	844	6,900	844
2020-08-13	837	851	828	838	27,100	838
2020-08-12	804	824	798	822	12,800	822
2020-08-11	797	804	783	804	17,000	804
2020-08-07	786	792	783	785	7,100	785
2020-08-06	791	795	781	786	7,100	786
2020-08-05	795	795	781	784	10,900	784
2020-08-04	794	795	764	795	10,600	795
2020-08-03	735	795	735	779	24,800	779
2020-07-31	789	789	750	750	21,700	750
2020-07-30	810	813	777	795	22,200	795
2020-07-29	831	831	809	810	19,600	810
2020-07-28	859	859	831	831	10,100	831
2020-07-27	845	855	830	855	10,400	855
2020-07-22	850	860	843	845	16,700	845
2020-07-21	853	872	849	858	29,900	858
2020-07-20	850	856	841	848	13,800	848
2020-07-17	874	882	847	849	26,300	849
2020-07-16	867	883	866	870	15,900	870
2020-07-15	838	861	838	858	23,100	858
2020-07-14	823	838	815	835	60,900	835
2020-07-13	822	838	802	811	46,900	811
2020-07-10	844	844	817	817	28,600	817
2020-07-09	871	871	839	842	26,300	842
2020-07-08	868	886	862	871	21,800	871
2020-07-07	928	929	876	879	55,500	879
2020-07-06	908	926	905	926	21,300	926
2020-07-03	909	920	900	909	26,100	909
2020-07-02	927	928	895	909	34,200	909
2020-07-01	944	952	920	920	25,500	920
2020-06-30	976	990	922	936	45,700	936
2020-06-29	958	985	950	950	23,800	950
2020-06-26	1,000	1,009	968	979	32,200	979
2020-06-25	967	1,005	961	998	41,500	998
2020-06-24	986	986	975	978	13,000	978
2020-06-23	990	997	974	986	14,800	986
2020-06-22	969	998	969	986	19,100	986
2020-06-19	1,023	1,023	982	982	22,800	982
2020-06-18	1,009	1,009	983	1,004	16,300	1,004
2020-06-17	1,000	1,006	976	1,002	19,000	1,002
2020-06-16	965	1,015	965	997	38,700	997
2020-06-15	988	1,004	949	950	27,000	950
2020-06-12	961	993	947	983	64,100	983
2020-06-11	1,044	1,048	1,004	1,011	28,900	1,011
2020-06-10	1,048	1,061	1,034	1,056	30,500	1,056
2020-06-09	1,049	1,073	1,038	1,053	33,700	1,053
2020-06-08	1,008	1,047	1,008	1,044	30,100	1,044
2020-06-05	1,001	1,013	985	1,008	19,000	1,008
2020-06-04	1,011	1,019	980	1,001	44,700	1,001
2020-06-03	1,015	1,018	989	1,011	33,100	1,011
2020-06-02	993	1,017	990	1,009	24,100	1,009
2020-06-01	984	998	984	994	13,900	994
2020-05-29	991	1,001	976	983	20,900	983
2020-05-28	1,037	1,037	996	1,009	34,300	1,009
2020-05-27	1,011	1,022	991	1,019	51,400	1,019
2020-05-26	999	1,016	984	1,004	49,400	1,004
2020-05-25	903	980	903	979	63,100	979
2020-05-22	883	904	872	899	39,800	899
2020-05-21	904	904	870	874	24,500	874
2020-05-20	908	908	885	895	25,300	895
2020-05-19	899	923	889	908	57,700	908
2020-05-18	830	865	821	864	56,700	864
2020-05-15	828	842	796	815	45,600	815
2020-05-14	877	882	823	825	31,200	825
2020-05-13	903	908	882	887	39,000	887
2020-05-12	920	927	897	914	36,200	914
2020-05-11	877	918	874	906	57,500	906
2020-05-08	805	854	796	847	57,900	847
2020-05-07	821	828	794	800	45,900	800
2020-05-01	826	835	813	816	36,600	816
2020-04-30	850	859	840	852	56,000	852
2020-04-28	856	868	828	828	76,200	828
2020-04-27	847	869	844	853	27,300	853
2020-04-24	845	845	824	832	12,900	832
2020-04-23	809	843	809	840	25,600	840
2020-04-22	829	829	772	805	42,000	805
2020-04-21	863	871	833	834	38,500	834
2020-04-20	858	883	853	863	20,300	863
2020-04-17	887	887	857	859	18,000	859
2020-04-16	864	867	848	865	23,600	865
2020-04-15	871	887	858	861	31,700	861
2020-04-14	843	870	824	865	39,100	865
2020-04-13	824	848	820	839	58,400	839
2020-04-10	782	822	755	816	60,400	816
2020-04-09	761	791	755	782	46,000	782
2020-04-08	743	762	714	751	29,100	751
2020-04-07	724	762	709	734	44,500	734
2020-04-06	680	715	651	699	56,100	699
2020-04-03	702	708	680	681	41,900	681
2020-04-02	716	716	680	682	24,700	682
2020-04-01	768	783	708	716	45,000	716
2020-03-31	793	802	753	761	26,000	761
2020-03-30	780	803	772	798	46,500	798
2020-03-27	789	792	767	780	53,100	780
2020-03-26	773	783	745	763	39,500	763
2020-03-25	779	794	763	778	76,400	778
2020-03-24	691	725	688	720	62,700	720
2020-03-23	640	673	624	668	111,600	668
2020-03-19	703	724	647	650	82,800	650
2020-03-18	810	846	704	704	94,800	704
2020-03-17	773	808	739	796	72,400	796
2020-03-16	758	814	758	773	64,900	773
2020-03-13	760	788	734	755	67,100	755
2020-03-12	868	879	835	840	54,700	840
2020-03-11	907	923	872	873	31,700	873
2020-03-10	874	901	850	892	84,700	892
2020-03-09	932	966	892	895	79,500	895
2020-03-06	966	971	940	944	39,400	944
2020-03-05	1,002	1,012	988	988	30,800	988
2020-03-04	1,000	1,026	993	1,001	37,400	1,001
2020-03-03	1,049	1,060	1,004	1,004	27,700	1,004
2020-03-02	999	1,050	998	1,019	39,100	1,019
2020-02-28	1,057	1,063	984	996	68,600	996
2020-02-27	1,151	1,155	1,102	1,103	27,700	1,103
2020-02-26	1,170	1,185	1,135	1,173	31,500	1,173
2020-02-25	1,180	1,188	1,165	1,174	35,500	1,174
2020-02-21	1,201	1,238	1,201	1,237	21,200	1,237
2020-02-20	1,238	1,243	1,207	1,211	20,900	1,211
2020-02-19	1,214	1,226	1,214	1,226	20,500	1,226
2020-02-18	1,177	1,213	1,170	1,201	42,000	1,201
2020-02-17	1,193	1,201	1,180	1,180	27,600	1,180
2020-02-14	1,197	1,209	1,187	1,202	20,700	1,202
2020-02-13	1,198	1,200	1,186	1,197	14,500	1,197
2020-02-12	1,224	1,224	1,191	1,199	20,700	1,199
2020-02-10	1,225	1,229	1,201	1,225	21,000	1,225
2020-02-07	1,240	1,244	1,223	1,226	16,100	1,226
2020-02-06	1,225	1,244	1,221	1,237	22,000	1,237
2020-02-05	1,223	1,236	1,210	1,225	22,800	1,225
2020-02-04	1,229	1,229	1,201	1,223	17,500	1,223
2020-02-03	1,180	1,268	1,176	1,230	49,800	1,230
2020-01-31	1,310	1,332	1,308	1,312	19,800	1,312
2020-01-30	1,315	1,319	1,294	1,310	20,500	1,310
2020-01-29	1,315	1,320	1,292	1,305	18,100	1,305
2020-01-28	1,291	1,323	1,287	1,314	28,300	1,314
2020-01-27	1,330	1,333	1,310	1,311	35,800	1,311
2020-01-24	1,378	1,380	1,344	1,355	18,300	1,355
2020-01-23	1,400	1,405	1,371	1,378	30,700	1,378
2020-01-22	1,404	1,410	1,396	1,398	7,200	1,398
2020-01-21	1,396	1,407	1,385	1,399	12,100	1,399
2020-01-20	1,390	1,407	1,388	1,390	11,700	1,390
2020-01-17	1,379	1,402	1,371	1,382	18,700	1,382
2020-01-16	1,397	1,399	1,372	1,376	12,200	1,376
2020-01-15	1,411	1,411	1,386	1,396	17,500	1,396
2020-01-14	1,395	1,407	1,379	1,404	29,900	1,404
2020-01-10	1,359	1,385	1,355	1,378	22,800	1,378
2020-01-09	1,356	1,358	1,339	1,350	23,300	1,350
2020-01-08	1,345	1,360	1,321	1,341	25,800	1,341
2020-01-07	1,335	1,360	1,335	1,348	13,900	1,348
2020-01-06	1,348	1,348	1,318	1,332	34,400	1,332

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 [2020年度]

2410 (株)キャリアデザインセンターの時系列データ [2020年度]