[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 
2017-04-281189.001228.001189.001221.005680068658900
2017-04-271180.001189.001171.001185.002980035234700
2017-04-261188.001189.001180.001182.001390016466900
2017-04-251167.001183.001160.001180.001170013728800
2017-04-241168.001171.001161.001167.00990011546500
2017-04-211163.001169.001159.001168.001220014201900
2017-04-201165.001167.001156.001164.00960011167700
2017-04-191165.001175.001165.001165.001190013919500
2017-04-181154.001167.001151.001164.002210025582600
2017-04-171116.001148.001116.001143.001590018047600
2017-04-141116.001136.001114.001126.001760019804600
2017-04-131130.001132.001110.001116.002130023830100
2017-04-121159.001159.001133.001143.001560017784800
2017-04-111168.001176.001158.001162.001550018027000
2017-04-101138.001184.001138.001184.003540041522900
2017-04-071115.001146.001100.001135.003900043999400
2017-04-061155.001155.001092.001109.005290059295200
2017-04-051167.001167.001144.001157.001930022269200
2017-04-041190.001190.001135.001153.003670042506400
2017-04-031188.001197.001182.001186.001810021523700
2017-03-311181.001208.001177.001178.002720032437700
2017-03-301210.001214.001172.001178.003270039180300
2017-03-291157.001209.001154.001204.006090072140200
2017-03-281143.001154.001138.001153.004350049919500
2017-03-271145.001145.001134.001137.004650053013800
2017-03-241145.001164.001145.001148.001950022496100
2017-03-231150.001160.001137.001142.002730031249000
2017-03-221146.001160.001146.001150.001250014393800
2017-03-211149.001164.001149.001157.002090024197500
2017-03-171153.001159.001146.001148.002170024957200
2017-03-161152.001158.001150.001153.001110012797400
2017-03-151165.001165.001149.001149.001990023003500
2017-03-141155.001162.001150.001160.001090012614900
2017-03-131156.001158.001150.001155.001670019292500
2017-03-101160.001161.001152.001153.002350027169900
2017-03-091152.001165.001145.001157.001970022776400
2017-03-081140.001152.001136.001148.002890032998500
2017-03-071150.001150.001139.001140.003290037587200
2017-03-061147.001158.001147.001151.001020011756100
2017-03-031161.001161.001140.001142.004620053039800
2017-03-021162.001165.001152.001159.003370039043300
2017-03-011149.001161.001142.001160.001840021205100
2017-02-281158.001158.001141.001141.002220025485200
2017-02-271153.001162.001148.001149.001600018446500
2017-02-241153.001156.001150.001152.002030023392500
2017-02-231168.001172.001154.001158.002840032907000
2017-02-221162.001176.001158.001168.001620018877100
2017-02-211160.001165.001157.001162.001980022985300
2017-02-201165.001173.001154.001163.002280026466000
2017-02-171158.001166.001147.001165.001800020878400
2017-02-161167.001170.001145.001149.003580041192800
2017-02-151201.001201.001160.001170.002680031509300
2017-02-141199.001202.001179.001183.003220038303200
2017-02-131187.001190.001177.001184.001700020120400
2017-02-101140.001174.001129.001171.002260026147600
2017-02-091158.001163.001125.001137.004880055911000
2017-02-081155.001166.001153.001158.002690031154900
2017-02-071163.001176.001151.001155.002590030064900
2017-02-061162.001178.001153.001159.001600018602600
2017-02-031161.001178.001150.001153.002680031078000
2017-02-021190.001200.001166.001169.005120060465800
2017-02-011196.001229.001179.001197.00161900194297500
2017-01-311328.001334.001301.001316.004100054005900
2017-01-301254.001317.001254.001317.002920037580100
2017-01-271251.001275.001247.001252.004340054612000
2017-01-261244.001247.001230.001242.002830035107100
2017-01-251249.001256.001210.001225.006470079405300
2017-01-241258.001275.001229.001232.004950061681500
2017-01-231283.001289.001270.001275.004050051803400
2017-01-201319.001326.001282.001298.006500084348600
2017-01-191341.001350.001326.001338.001070014301800
2017-01-181316.001350.001303.001341.001890025059200
2017-01-171350.001350.001314.001337.001970026347200
2017-01-161365.001376.001346.001354.001440019613500
2017-01-131303.001354.001303.001347.001810024176500
2017-01-121346.001346.001301.001324.002010026587100
2017-01-111394.001398.001340.001346.004160056743000
2017-01-101314.001372.001313.001369.005880079312900
2017-01-061288.001310.001287.001310.002520032769800
2017-01-051291.001307.001287.001294.003790049115300
2017-01-041282.001291.001277.001287.002700034702900
2016-12-301249.001283.001249.001270.002440030823900
2016-12-291290.001291.001226.001270.004470056692400
2016-12-281265.001298.001265.001295.002760035467700
2016-12-271245.001280.001245.001269.005750072801800
2016-12-261225.001242.001219.001241.004240052313900
2016-12-221208.001220.001205.001214.001550018768500
2016-12-211218.001218.001201.001214.003000036328500
2016-12-201218.001238.001212.001223.002000024442500
2016-12-191207.001214.001202.001214.001180014247700
2016-12-161198.001210.001197.001205.002190026414900
2016-12-151170.001190.001168.001188.001170013809600
2016-12-141196.001196.001170.001172.001810021315300
2016-12-131190.001204.001179.001201.001590018934800
2016-12-121206.001206.001177.001189.001410016815900
2016-12-091200.001208.001187.001206.001890022688200
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

   ※ 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