[2410 東証1部] キャリアデザインセンター 日足 時系列データ

[2410 東証1部] キャリアデザインセンター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081226.001226.001202.001204.002510030377900
2016-12-071227.001245.001219.001226.002170026679400
2016-12-061202.001230.001201.001226.003020036701400
2016-12-051167.001201.001165.001199.002010023806400
2016-12-021204.001204.001173.001184.002250026691900
2016-12-011190.001210.001190.001204.003100037260100
2016-11-301190.001200.001164.001193.004080048495000
2016-11-291140.001190.001135.001190.006580077112100
2016-11-281090.001134.001090.001133.004770053361700
2016-11-251112.001112.001080.001087.003330036349300
2016-11-241115.001121.001089.001109.004160046052600
2016-11-221124.001132.001101.001115.002460027443200
2016-11-211110.001131.001108.001124.002860032110900
2016-11-181123.001149.001101.001119.003630040728000
2016-11-171095.001129.001081.001125.005820064160400
2016-11-161060.001113.001044.001109.00112600121275900
2016-11-151050.001080.001029.001060.00219100230336900
2016-11-14950.00964.00942.00961.003960037885900
2016-11-11920.00942.00910.00941.005420050411200
2016-11-10902.00917.00902.00916.0095008654900
2016-11-09911.00913.00870.00884.002310020530400
2016-11-08917.00917.00905.00911.0058005272200
2016-11-07901.00912.00900.00908.001680015196200
2016-11-04923.00925.00905.00910.001790016320600
2016-11-02932.00937.00923.00926.001290011978500
2016-11-01930.00941.00930.00939.001200011259500
2016-10-31936.00937.00930.00937.001200011210300
2016-10-28927.00936.00921.00930.002590024093200
2016-10-27930.00930.00924.00927.0069006396700
2016-10-26934.00934.00923.00929.002780025789900
2016-10-25925.00933.00924.00929.0099009185300
2016-10-24925.00931.00922.00925.0072006673400
2016-10-21936.00938.00918.00920.001850017108900
2016-10-20936.00938.00930.00934.001110010362400
2016-10-19927.00933.00926.00933.0046004279500
2016-10-18934.00935.00924.00929.0056005207700
2016-10-17916.00931.00916.00930.001450013397500
2016-10-14923.00928.00920.00921.0069006376600
2016-10-13913.00924.00913.00920.00106009737200
2016-10-12923.00923.00910.00915.001680015385100
2016-10-11933.00937.00923.00925.001390012951800
2016-10-07934.00934.00917.00927.003940036321800
2016-10-06938.00945.00925.00932.003430031941300
2016-10-05943.00945.00938.00939.001080010164900
2016-10-04944.00949.00940.00943.001230011608700
2016-10-03950.00950.00940.00945.001560014751200
2016-09-30950.00950.00940.00946.0094008886000
2016-09-29952.00955.00941.00951.002350022320400
2016-09-28942.00960.00942.00952.004390041685300
2016-09-27975.00989.00965.00987.004920048149500
2016-09-26981.00996.00981.00989.003150031088400
2016-09-23965.00981.00964.00981.003750036529400
2016-09-21951.00965.00950.00965.001880018041000
2016-09-20950.00958.00948.00954.001470014002300
2016-09-16939.00955.00939.00953.002210020861400
2016-09-15945.00951.00939.00943.002460023208700
2016-09-14964.00964.00951.00955.001240011879400
2016-09-13960.00965.00950.00965.001380013226700
2016-09-12956.00964.00955.00956.001320012643900
2016-09-09975.00976.00962.00965.001720016688900
2016-09-08974.00984.00972.00983.001390013613700
2016-09-07960.00977.00958.00974.002310022333800
2016-09-06956.00970.00956.00967.001720016531200
2016-09-05942.00988.00941.00956.007590073460100
2016-09-02925.00932.00925.00927.0061005667500
2016-09-01916.00932.00916.00923.001960018117900
2016-08-31916.00924.00914.00920.001640015080100
2016-08-30925.00925.00912.00914.0075006889400
2016-08-29922.00922.00909.00912.001430013078600
2016-08-26927.00927.00911.00911.002140019627100
2016-08-25924.00924.00911.00913.00100009182700
2016-08-24910.00920.00910.00918.0066006035000
2016-08-23909.00918.00906.00911.0092008386700
2016-08-22909.00909.00903.00904.0051004614800
2016-08-19902.00906.00902.00903.0040003616900
2016-08-18905.00906.00902.00903.0069006236900
2016-08-17906.00909.00903.00905.001250011323300
2016-08-16906.00914.00902.00906.001730015679900
2016-08-15905.00907.00901.00906.0090008139400
2016-08-12905.00909.00902.00904.002320020982100
2016-08-10915.00915.00903.00905.002530022977100
2016-08-09908.00925.00908.00915.001570014366000
2016-08-08916.00923.00904.00908.003920035719900
2016-08-05920.00923.00908.00911.002650024274700
2016-08-04930.00936.00925.00926.002670024792800
2016-08-03938.00940.00932.00936.003440032182800
2016-08-02995.00995.00940.00953.004150040026300
2016-08-01971.00995.00970.00988.003350032903600
2016-07-291007.001024.00983.001023.002220022388300
2016-07-281008.001016.00975.001005.001650016554000
2016-07-27990.001018.00990.001008.002680026857600
2016-07-26988.00998.00983.00997.002000019867300
2016-07-25981.00984.00973.00983.0081007935000
2016-07-22978.00982.00977.00981.0044004306900
2016-07-21993.00993.00978.00989.001200011817200
2016-07-20963.00990.00962.00989.00102009957100
2016-07-19970.00979.00965.00977.0069006702400
2016-07-15979.00982.00970.00971.001190011601800
2016-07-14975.00981.00965.00974.001240012076400
2016-07-13982.00982.00962.00977.0081007867700
2016-07-12989.00995.00959.00967.001500014667100
2016-07-11955.00967.00945.00966.001420013618100
2016-07-08935.00949.00905.00927.001860017325900
2016-07-07950.00962.00937.00940.0080007578100
2016-07-06945.00961.00940.00959.001610015301300
2016-07-05969.00969.00946.00961.0080007667600
2016-07-04959.00966.00954.00963.0066006341600
2016-07-01955.00969.00941.00947.001090010395200
2016-06-30949.00958.00938.00940.0099009389400
2016-06-29923.00952.00923.00949.001380012984700
2016-06-28899.00910.00884.00908.0090008132800
2016-06-27885.00909.00881.00903.001560013939900
2016-06-24950.00958.00869.00885.003990035809100
2016-06-23919.00933.00918.00930.0053004894100
2016-06-22930.00930.00914.00925.00100009241300
2016-06-21925.00937.00915.00927.001180010897200
2016-06-20909.00931.00909.00918.0072006639300
2016-06-17891.00922.00891.00900.00108009715600
2016-06-16929.00929.00888.00891.002590023275700
2016-06-15930.00933.00910.00914.001980018247700
2016-06-14964.00971.00927.00937.002830026731500
2016-06-13996.00996.00955.00964.002830027748500
2016-06-10992.001020.00992.001005.001070010705800
2016-06-091011.001011.00993.001001.001540015403900
2016-06-081022.001023.001000.001002.001400014148000
2016-06-07995.001017.00995.001017.001230012375500
2016-06-06983.001000.00980.00990.001530015118900
2016-06-03985.001005.00985.00999.001030010279400
2016-06-021000.001004.00985.00991.001260012489900
2016-06-011018.001019.001002.001005.001360013755700
2016-05-31999.001019.00997.001014.002930029513300
2016-05-30980.00994.00972.00994.002470024381800
2016-05-27981.00982.00976.00980.0076007439600
2016-05-26982.00988.00978.00981.005810057160700
2016-05-25967.00983.00967.00974.001050010248100
2016-05-24973.00975.00964.00967.0038003684100
2016-05-23975.00977.00962.00977.001370013314800
2016-05-20951.00992.00951.00960.002570025060400
2016-05-19967.00973.00956.00964.001190011459100
2016-05-18971.00971.00953.00966.001590015299900
2016-05-17951.00972.00951.00971.0082007895900
2016-05-16963.00974.00954.00958.001490014340500
2016-05-13985.00985.00961.00978.001290012545300
2016-05-12980.00990.00961.00987.001530014922200
2016-05-11982.00991.00964.00989.002440023969900
2016-05-10993.00995.00968.00983.002920028593100
2016-05-09988.00992.00980.00981.001800017734400
2016-05-06950.00982.00946.00973.003540034101400
2016-05-02919.00950.00904.00948.004080038073400
2016-04-28932.00940.00887.00889.005970054805700
2016-04-27922.00948.00922.00932.005980055799800
2016-04-26941.00954.00920.00935.002410022604600
2016-04-25960.00961.00917.00948.004610043447400
2016-04-22953.00968.00933.00958.002130020252000
2016-04-21944.00960.00944.00955.001620015459700
2016-04-20955.00957.00938.00941.001570014883000
2016-04-19933.00954.00928.00948.001700016028700
2016-04-18922.00934.00913.00924.002250020765400
2016-04-15943.00958.00940.00946.001980018757100
2016-04-14955.00955.00929.00948.001670015708600
2016-04-13930.00941.00923.00940.001820016917000
2016-04-12918.00929.00915.00920.002480022840500
2016-04-11924.00938.00912.00919.004040037352300
2016-04-08846.00920.00846.00909.005250046890900
2016-04-07850.00878.00841.00850.002590022186300
2016-04-06848.00864.00845.00854.001930016472000
2016-04-05896.00897.00852.00854.003460030136900
2016-04-04909.00931.00897.00901.004560041531900
2016-04-01981.00985.00896.00920.005840055266600
2016-03-31985.00997.00971.00971.004670045725800
2016-03-30977.00985.00976.00978.002840027853900
2016-03-29977.00986.00970.00985.003160030952000
2016-03-28970.00991.00970.00983.006110059674300
2016-03-25957.00975.00956.00969.002140020700700
2016-03-24952.00962.00949.00958.002430023242300
2016-03-23979.00979.00951.00953.003550034116900
2016-03-22947.00980.00947.00974.002300022215100
2016-03-18949.00957.00944.00949.002530024041400
2016-03-17976.00999.00954.00960.007300071225000
2016-03-16961.001010.00959.00975.00134100130676500
2016-03-15919.00943.00919.00928.003730034773400
2016-03-14921.00932.00915.00927.002960027434400
2016-03-11908.00924.00907.00918.003250029742100
2016-03-10908.00921.00908.00916.003820034955800
2016-03-09901.00908.00894.00903.003040027411900
2016-03-08912.00925.00889.00902.008500076983800
2016-03-07910.00923.00899.00915.006410058484800
2016-03-04869.00903.00863.00895.006490057965000
2016-03-03843.00881.00843.00877.003630031493700
2016-03-02849.00856.00847.00850.003860032884700
2016-03-01830.00833.00813.00825.001980016303900
2016-02-29842.00846.00830.00830.002920024464300
2016-02-26835.00840.00826.00835.002110017584800
2016-02-25810.00830.00810.00824.002610021380800
2016-02-24808.00829.00803.00810.004060032974900
2016-02-23830.00838.00809.00818.004760039265900
2016-02-22813.00831.00813.00829.002780022926100
2016-02-19830.00835.00809.00815.003930032172800
2016-02-18836.00846.00827.00834.004100034277200
2016-02-17792.00820.00792.00818.004490036322500
2016-02-16770.00815.00770.00785.008270065330100
2016-02-15786.00789.00756.00784.0010070078315400
2016-02-12780.00798.00726.00732.0012280092936100
2016-02-10855.00855.00795.00803.00152200124460500
2016-02-09890.00893.00809.00814.00131900112136700
2016-02-08910.00918.00896.00899.009540086496800
2016-02-05952.00955.00893.00915.006530060243300
2016-02-041009.001009.00965.00967.006060059533300
2016-02-031040.001040.00999.001009.004940050099200
2016-02-021033.001053.001033.001042.007360076630200
2016-02-011126.001133.001026.001048.00162600174910500
2016-01-291172.001219.001165.001208.002460029374000
2016-01-281177.001190.001162.001188.001170013824100
2016-01-271161.001187.001161.001176.001280015085500
2016-01-261165.001176.001136.001157.001350015629400
2016-01-251177.001177.001132.001169.001900022142300
2016-01-221041.001149.001041.001144.003180034941600
2016-01-211081.001110.001030.001033.003600038966500
2016-01-201142.001142.001077.001081.005590062398700
2016-01-191098.001137.001098.001128.004140045956800
2016-01-181064.001101.001051.001088.002850030891700
2016-01-151129.001139.001093.001108.005770064709400
2016-01-141055.001087.001020.001086.005960062841700
2016-01-131150.001169.001026.001049.00151800164440100
2016-01-121242.001259.001130.001151.004280050659900
2016-01-081263.001274.001222.001270.002500031444600
2016-01-071250.001308.001250.001293.005160066485900
2016-01-061282.001290.001265.001265.002020025713000
2016-01-051280.001295.001263.001281.002390030605800
2016-01-041321.001321.001276.001280.001530019885800
2015-12-301305.001323.001294.001321.002440031990800
2015-12-291265.001300.001265.001282.001820023398500
2015-12-281250.001261.001235.001261.001050013150000
2015-12-251216.001245.001216.001228.002050025261500
2015-12-241281.001281.001220.001235.002310028675900
2015-12-221259.001273.001257.001270.001220015414300
2015-12-211281.001283.001252.001257.001680021216000
2015-12-181288.001318.001288.001298.001850024044900
2015-12-171303.001314.001298.001302.003620047189600
2015-12-161285.001305.001269.001278.002200028187200
2015-12-151308.001330.001259.001276.002780035904900
2015-12-141301.001301.001278.001284.001260016197700
2015-12-111310.001324.001306.001317.002570033743200
2015-12-101310.001310.001278.001284.003010038710900
2015-12-091312.001331.001300.001312.002660034898100
2015-12-081310.001320.001307.001312.003500045873700
2015-12-071317.001345.001310.001311.003720049001400
2015-12-041310.001346.001310.001314.003050040277200
2015-12-031337.001353.001307.001351.003450046050100
2015-12-021313.001348.001313.001337.0080400107144700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog