セントラルスポーツ(4801)の株価時系列情報
セントラルスポーツ(4801)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 718 | 720 | 716 | 716 | 2,600 |
2003/12/29 | 715 | 718 | 714 | 716 | 8,800 |
2003/12/26 | 716 | 716 | 711 | 714 | 1,100 |
2003/12/25 | 710 | 720 | 700 | 710 | 29,000 |
2003/12/24 | 702 | 705 | 699 | 700 | 16,700 |
2003/12/22 | 702 | 702 | 698 | 702 | 2,300 |
2003/12/19 | 685 | 705 | 685 | 701 | 31,900 |
2003/12/18 | 680 | 680 | 666 | 666 | 5,000 |
2003/12/17 | 681 | 681 | 679 | 680 | 1,300 |
2003/12/16 | 685 | 685 | 670 | 671 | 2,400 |
2003/12/15 | 680 | 682 | 678 | 681 | 5,000 |
2003/12/12 | 690 | 690 | 679 | 680 | 3,900 |
2003/12/11 | 689 | 689 | 650 | 679 | 6,700 |
2003/12/10 | 690 | 690 | 681 | 681 | 1,300 |
2003/12/09 | 690 | 690 | 685 | 686 | 2,200 |
2003/12/08 | 695 | 700 | 691 | 695 | 1,200 |
2003/12/05 | 690 | 700 | 690 | 695 | 2,200 |
2003/12/04 | 700 | 700 | 650 | 700 | 5,300 |
2003/12/03 | 700 | 700 | 698 | 700 | 1,200 |
2003/12/02 | 695 | 701 | 695 | 700 | 1,800 |
2003/12/01 | 693 | 693 | 693 | 693 | 300 |
2003/11/28 | 700 | 700 | 693 | 693 | 1,400 |
2003/11/27 | 683 | 701 | 683 | 701 | 1,300 |
2003/11/26 | 697 | 697 | 680 | 690 | 3,400 |
2003/11/25 | 677 | 685 | 677 | 677 | 9,100 |
2003/11/21 | 699 | 699 | 695 | 697 | 5,900 |
2003/11/20 | 701 | 701 | 698 | 699 | 2,700 |
2003/11/19 | 720 | 720 | 695 | 695 | 4,100 |
2003/11/18 | 702 | 710 | 697 | 710 | 1,800 |
2003/11/17 | 740 | 740 | 721 | 721 | 2,600 |
2003/11/14 | 730 | 740 | 730 | 740 | 600 |
2003/11/13 | 743 | 750 | 723 | 723 | 2,500 |
2003/11/12 | 740 | 750 | 730 | 730 | 5,300 |
2003/11/11 | 759 | 760 | 730 | 740 | 6,700 |
2003/11/10 | 753 | 756 | 753 | 756 | 2,500 |
2003/11/07 | 750 | 750 | 748 | 748 | 3,300 |
2003/11/06 | 750 | 750 | 746 | 750 | 700 |
2003/11/05 | 751 | 755 | 747 | 750 | 2,400 |
2003/11/04 | 755 | 755 | 749 | 751 | 2,200 |
2003/10/31 | 746 | 753 | 746 | 750 | 1,500 |
2003/10/30 | 753 | 753 | 748 | 749 | 3,200 |
2003/10/29 | 749 | 754 | 749 | 754 | 3,300 |
2003/10/28 | 751 | 751 | 751 | 751 | 800 |
2003/10/27 | 756 | 756 | 751 | 751 | 1,300 |
2003/10/24 | 751 | 755 | 751 | 755 | 7,700 |
2003/10/23 | 760 | 760 | 751 | 753 | 11,700 |
2003/10/22 | 761 | 770 | 760 | 760 | 3,500 |
2003/10/21 | 770 | 771 | 761 | 761 | 3,600 |
2003/10/20 | 775 | 775 | 769 | 769 | 8,900 |
2003/10/17 | 777 | 780 | 775 | 775 | 2,400 |
2003/10/16 | 775 | 780 | 761 | 780 | 4,800 |
2003/10/15 | 775 | 775 | 758 | 770 | 2,500 |
2003/10/14 | 758 | 775 | 755 | 775 | 3,000 |
2003/10/10 | 760 | 775 | 753 | 755 | 5,000 |
2003/10/09 | 770 | 770 | 751 | 751 | 4,300 |
2003/10/08 | 759 | 770 | 751 | 760 | 1,900 |
2003/10/07 | 780 | 780 | 756 | 756 | 2,900 |
2003/10/06 | 760 | 780 | 755 | 780 | 4,000 |
2003/10/03 | 755 | 760 | 750 | 755 | 6,000 |
2003/10/02 | 770 | 770 | 758 | 758 | 1,600 |
2003/10/01 | 760 | 760 | 760 | 760 | 700 |
2003/09/30 | 761 | 765 | 752 | 752 | 1,600 |
2003/09/29 | 753 | 780 | 750 | 780 | 4,200 |
2003/09/26 | 780 | 780 | 750 | 763 | 4,300 |
2003/09/25 | 770 | 790 | 770 | 788 | 8,700 |
2003/09/24 | 790 | 815 | 790 | 810 | 24,100 |
2003/09/22 | 781 | 820 | 776 | 810 | 22,600 |
2003/09/19 | 772 | 772 | 770 | 770 | 15,600 |
2003/09/18 | 771 | 773 | 765 | 770 | 7,700 |
2003/09/17 | 760 | 770 | 754 | 770 | 7,200 |
2003/09/16 | 756 | 760 | 753 | 754 | 18,000 |
2003/09/12 | 750 | 757 | 748 | 755 | 5,500 |
2003/09/11 | 759 | 759 | 740 | 745 | 19,600 |
2003/09/10 | 760 | 765 | 758 | 760 | 5,100 |
2003/09/09 | 765 | 770 | 758 | 760 | 6,500 |
2003/09/08 | 774 | 774 | 755 | 765 | 4,700 |
2003/09/05 | 775 | 777 | 775 | 775 | 1,900 |
2003/09/04 | 754 | 787 | 754 | 775 | 15,200 |
2003/09/03 | 769 | 769 | 753 | 753 | 3,400 |
2003/09/02 | 762 | 767 | 753 | 753 | 18,600 |
2003/09/01 | 772 | 772 | 760 | 760 | 7,200 |
2003/08/29 | 755 | 758 | 752 | 752 | 3,300 |
2003/08/28 | 760 | 760 | 753 | 753 | 5,200 |
2003/08/27 | 753 | 764 | 745 | 755 | 7,200 |
2003/08/26 | 741 | 753 | 741 | 741 | 7,400 |
2003/08/25 | 745 | 769 | 740 | 740 | 23,600 |
2003/08/22 | 782 | 782 | 735 | 744 | 59,100 |
2003/08/21 | 772 | 784 | 772 | 772 | 64,500 |
2003/08/20 | 842 | 880 | 842 | 872 | 23,500 |
2003/08/19 | 828 | 840 | 826 | 840 | 18,100 |
2003/08/18 | 816 | 824 | 816 | 819 | 6,300 |
2003/08/15 | 796 | 807 | 796 | 806 | 8,200 |
2003/08/14 | 790 | 798 | 790 | 798 | 2,400 |
2003/08/13 | 800 | 806 | 796 | 802 | 3,500 |
2003/08/12 | 806 | 806 | 800 | 800 | 1,000 |
2003/08/11 | 770 | 780 | 770 | 780 | 5,200 |
2003/08/08 | 795 | 799 | 762 | 779 | 7,300 |
2003/08/07 | 800 | 800 | 765 | 775 | 7,900 |
2003/08/06 | 806 | 812 | 800 | 801 | 3,200 |
2003/08/05 | 820 | 820 | 808 | 808 | 4,300 |
2003/08/04 | 825 | 825 | 820 | 820 | 2,900 |
2003/08/01 | 825 | 825 | 822 | 825 | 1,200 |
2003/07/31 | 820 | 821 | 820 | 820 | 2,700 |
2003/07/30 | 821 | 823 | 818 | 818 | 2,400 |
2003/07/29 | 815 | 825 | 810 | 820 | 8,500 |
2003/07/28 | 824 | 828 | 820 | 820 | 2,300 |
2003/07/25 | 828 | 828 | 810 | 824 | 6,900 |
2003/07/24 | 789 | 820 | 789 | 820 | 17,200 |
2003/07/23 | 780 | 786 | 780 | 786 | 8,600 |
2003/07/22 | 780 | 784 | 777 | 777 | 2,000 |
2003/07/18 | 763 | 770 | 763 | 770 | 5,200 |
2003/07/17 | 780 | 780 | 767 | 770 | 5,700 |
2003/07/16 | 786 | 786 | 765 | 780 | 3,300 |
2003/07/15 | 760 | 786 | 760 | 786 | 5,500 |
2003/07/14 | 786 | 786 | 760 | 779 | 16,100 |
2003/07/11 | 722 | 746 | 717 | 746 | 7,400 |
2003/07/10 | 732 | 732 | 721 | 721 | 5,200 |
2003/07/09 | 726 | 740 | 722 | 740 | 3,400 |
2003/07/08 | 750 | 750 | 740 | 740 | 8,400 |
2003/07/07 | 745 | 752 | 745 | 752 | 2,500 |
2003/07/04 | 750 | 750 | 740 | 745 | 3,700 |
2003/07/03 | 750 | 750 | 740 | 742 | 8,100 |
2003/07/02 | 750 | 769 | 750 | 750 | 6,400 |
2003/07/01 | 750 | 772 | 750 | 750 | 5,300 |
2003/06/30 | 745 | 760 | 735 | 760 | 12,700 |
2003/06/27 | 726 | 745 | 726 | 745 | 2,200 |
2003/06/26 | 748 | 748 | 736 | 736 | 2,200 |
2003/06/25 | 740 | 746 | 735 | 738 | 11,000 |
2003/06/24 | 741 | 747 | 734 | 735 | 5,400 |
2003/06/23 | 735 | 749 | 734 | 748 | 4,300 |
2003/06/20 | 740 | 740 | 734 | 735 | 11,500 |
2003/06/19 | 743 | 783 | 742 | 757 | 12,800 |
2003/06/18 | 712 | 739 | 712 | 739 | 5,700 |
2003/06/17 | 697 | 710 | 697 | 705 | 20,400 |
2003/06/16 | 684 | 696 | 676 | 695 | 17,800 |
2003/06/13 | 668 | 672 | 665 | 672 | 6,700 |
2003/06/12 | 675 | 688 | 672 | 672 | 9,400 |
2003/06/11 | 670 | 670 | 665 | 670 | 5,900 |
2003/06/10 | 651 | 670 | 651 | 670 | 3,700 |
2003/06/09 | 643 | 660 | 643 | 658 | 9,100 |
2003/06/06 | 645 | 645 | 640 | 640 | 3,400 |
2003/06/05 | 655 | 655 | 642 | 650 | 3,800 |
2003/06/04 | 638 | 645 | 638 | 645 | 2,600 |
2003/06/03 | 610 | 638 | 610 | 638 | 5,900 |
2003/06/02 | 605 | 612 | 605 | 610 | 5,300 |
2003/05/30 | 599 | 609 | 593 | 600 | 11,200 |
2003/05/29 | 598 | 600 | 590 | 598 | 3,100 |
2003/05/28 | 596 | 600 | 594 | 595 | 2,000 |
2003/05/27 | 610 | 610 | 596 | 596 | 3,700 |
2003/05/26 | 581 | 620 | 575 | 610 | 7,300 |
2003/05/23 | 550 | 570 | 550 | 569 | 19,000 |
2003/05/22 | 535 | 556 | 535 | 548 | 4,700 |
2003/05/21 | 533 | 534 | 533 | 534 | 300 |
2003/05/20 | 533 | 533 | 525 | 525 | 500 |
2003/05/19 | 548 | 548 | 530 | 533 | 2,700 |
2003/05/16 | 531 | 550 | 531 | 550 | 1,100 |
2003/05/15 | 545 | 555 | 545 | 550 | 4,700 |
2003/05/14 | 534 | 540 | 534 | 540 | 1,600 |
2003/05/13 | 525 | 530 | 525 | 530 | 2,000 |
2003/05/12 | 520 | 524 | 515 | 518 | 5,700 |
2003/05/09 | 521 | 521 | 521 | 521 | 2,100 |
2003/05/08 | 520 | 525 | 520 | 524 | 1,600 |
2003/05/07 | 524 | 524 | 520 | 524 | 1,200 |
2003/05/06 | 511 | 524 | 511 | 518 | 1,800 |
2003/05/02 | 509 | 516 | 509 | 510 | 1,200 |
2003/05/01 | 505 | 510 | 505 | 509 | 1,000 |
2003/04/30 | 507 | 510 | 507 | 510 | 1,000 |
2003/04/28 | 502 | 510 | 502 | 510 | 900 |
2003/04/25 | 502 | 502 | 502 | 502 | 14,300 |
2003/04/24 | 512 | 515 | 501 | 512 | 7,800 |
2003/04/23 | 510 | 515 | 508 | 510 | 2,400 |
2003/04/22 | 506 | 506 | 506 | 506 | 1,200 |
2003/04/21 | 505 | 506 | 505 | 506 | 1,600 |
2003/04/18 | 505 | 510 | 505 | 506 | 2,600 |
2003/04/17 | 504 | 510 | 504 | 510 | 1,800 |
2003/04/16 | 504 | 505 | 500 | 505 | 2,200 |
2003/04/15 | 509 | 510 | 500 | 501 | 8,100 |
2003/04/14 | 514 | 514 | 500 | 505 | 3,700 |
2003/04/11 | 505 | 515 | 505 | 510 | 2,300 |
2003/04/10 | 515 | 515 | 505 | 505 | 3,100 |
2003/04/09 | 506 | 517 | 506 | 510 | 600 |
2003/04/08 | 509 | 509 | 506 | 506 | 600 |
2003/04/07 | 508 | 508 | 507 | 507 | 700 |
2003/04/04 | 509 | 509 | 505 | 505 | 2,000 |
2003/04/03 | 510 | 510 | 510 | 510 | 500 |
2003/04/02 | 517 | 517 | 516 | 517 | 1,600 |
2003/04/01 | 512 | 512 | 510 | 510 | 2,700 |
2003/03/31 | 517 | 517 | 510 | 510 | 3,000 |
2003/03/28 | 506 | 512 | 500 | 510 | 2,200 |
2003/03/27 | 521 | 525 | 505 | 505 | 4,300 |
2003/03/26 | 520 | 525 | 515 | 525 | 4,600 |
2003/03/25 | 569 | 569 | 550 | 562 | 16,000 |
2003/03/24 | 528 | 550 | 526 | 550 | 11,900 |
2003/03/20 | 525 | 525 | 520 | 525 | 4,800 |
2003/03/19 | 525 | 525 | 515 | 525 | 2,200 |
2003/03/18 | 512 | 525 | 512 | 524 | 2,100 |
2003/03/17 | 525 | 525 | 495 | 500 | 9,800 |
2003/03/14 | 517 | 525 | 517 | 525 | 3,500 |
2003/03/13 | 505 | 519 | 505 | 517 | 1,700 |
2003/03/12 | 509 | 510 | 504 | 510 | 1,300 |
2003/03/11 | 500 | 510 | 500 | 509 | 700 |
2003/03/10 | 510 | 510 | 500 | 510 | 5,200 |
2003/03/07 | 510 | 510 | 510 | 510 | 2,100 |
2003/03/06 | 515 | 525 | 510 | 510 | 4,600 |
2003/03/05 | 509 | 510 | 502 | 510 | 1,600 |
2003/03/04 | 504 | 506 | 500 | 500 | 2,500 |
2003/03/03 | 495 | 503 | 492 | 503 | 3,500 |
2003/02/28 | 495 | 495 | 494 | 495 | 1,800 |
2003/02/27 | 500 | 500 | 480 | 490 | 11,400 |
2003/02/26 | 490 | 495 | 490 | 495 | 4,700 |
2003/02/25 | 500 | 501 | 490 | 490 | 20,600 |
2003/02/24 | 495 | 503 | 495 | 500 | 9,100 |
2003/02/21 | 488 | 494 | 485 | 493 | 9,300 |
2003/02/20 | 500 | 505 | 490 | 490 | 6,500 |
2003/02/19 | 495 | 500 | 492 | 492 | 3,700 |
2003/02/18 | 498 | 498 | 490 | 495 | 2,200 |
2003/02/17 | 500 | 500 | 485 | 494 | 13,800 |
2003/02/14 | 500 | 500 | 495 | 495 | 5,100 |
2003/02/13 | 500 | 510 | 498 | 500 | 3,800 |
2003/02/12 | 495 | 505 | 491 | 497 | 5,000 |
2003/02/10 | 486 | 490 | 480 | 490 | 5,900 |
2003/02/07 | 483 | 490 | 480 | 480 | 15,400 |
2003/02/06 | 480 | 485 | 480 | 480 | 12,100 |
2003/02/05 | 487 | 487 | 480 | 480 | 7,700 |
2003/02/04 | 488 | 489 | 480 | 480 | 7,200 |
2003/02/03 | 489 | 489 | 488 | 488 | 3,700 |
2003/01/31 | 480 | 490 | 480 | 489 | 8,200 |
2003/01/30 | 473 | 484 | 473 | 476 | 2,000 |
2003/01/29 | 480 | 480 | 471 | 471 | 7,900 |
2003/01/28 | 480 | 480 | 480 | 480 | 2,200 |
2003/01/27 | 481 | 482 | 476 | 480 | 4,800 |
2003/01/24 | 483 | 483 | 475 | 481 | 22,300 |
2003/01/23 | 480 | 487 | 478 | 478 | 13,600 |
2003/01/22 | 484 | 485 | 480 | 480 | 12,500 |
2003/01/21 | 481 | 485 | 480 | 480 | 8,200 |
2003/01/20 | 485 | 485 | 480 | 480 | 6,100 |
2003/01/17 | 480 | 481 | 478 | 481 | 4,200 |
2003/01/16 | 485 | 485 | 480 | 480 | 1,700 |
2003/01/15 | 480 | 485 | 475 | 480 | 2,200 |
2003/01/14 | 480 | 480 | 479 | 480 | 4,000 |
2003/01/10 | 480 | 480 | 480 | 480 | 2,100 |
2003/01/09 | 480 | 480 | 480 | 480 | 2,000 |
2003/01/08 | 490 | 490 | 480 | 485 | 5,400 |
2003/01/07 | 490 | 494 | 490 | 490 | 1,700 |
2003/01/06 | 500 | 500 | 490 | 490 | 800 |