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 |
---|---|---|---|---|---|
2004/12/30 | 1,867 | 1,867 | 1,838 | 1,838 | 5,500 |
2004/12/29 | 1,850 | 1,870 | 1,820 | 1,859 | 15,900 |
2004/12/28 | 1,820 | 1,833 | 1,810 | 1,830 | 15,000 |
2004/12/27 | 1,791 | 1,819 | 1,790 | 1,814 | 33,900 |
2004/12/24 | 1,780 | 1,789 | 1,777 | 1,789 | 33,600 |
2004/12/22 | 1,770 | 1,790 | 1,770 | 1,785 | 20,200 |
2004/12/21 | 1,748 | 1,782 | 1,747 | 1,770 | 39,100 |
2004/12/20 | 1,690 | 1,750 | 1,690 | 1,749 | 23,900 |
2004/12/17 | 1,690 | 1,704 | 1,660 | 1,704 | 10,000 |
2004/12/16 | 1,690 | 1,709 | 1,680 | 1,709 | 16,100 |
2004/12/15 | 1,688 | 1,694 | 1,680 | 1,690 | 5,400 |
2004/12/14 | 1,663 | 1,690 | 1,663 | 1,690 | 7,300 |
2004/12/13 | 1,680 | 1,687 | 1,645 | 1,680 | 18,500 |
2004/12/10 | 1,670 | 1,693 | 1,660 | 1,669 | 25,700 |
2004/12/09 | 1,680 | 1,680 | 1,675 | 1,678 | 4,100 |
2004/12/08 | 1,676 | 1,693 | 1,676 | 1,680 | 700 |
2004/12/07 | 1,698 | 1,698 | 1,674 | 1,675 | 6,300 |
2004/12/06 | 1,705 | 1,705 | 1,687 | 1,694 | 4,200 |
2004/12/03 | 1,699 | 1,705 | 1,688 | 1,700 | 5,000 |
2004/12/02 | 1,687 | 1,700 | 1,687 | 1,699 | 8,900 |
2004/12/01 | 1,683 | 1,699 | 1,683 | 1,686 | 2,100 |
2004/11/30 | 1,699 | 1,710 | 1,695 | 1,700 | 10,500 |
2004/11/29 | 1,677 | 1,705 | 1,677 | 1,705 | 8,800 |
2004/11/26 | 1,677 | 1,738 | 1,677 | 1,699 | 12,000 |
2004/11/25 | 1,674 | 1,689 | 1,674 | 1,681 | 14,200 |
2004/11/24 | 1,690 | 1,704 | 1,686 | 1,704 | 11,400 |
2004/11/22 | 1,696 | 1,708 | 1,673 | 1,695 | 6,900 |
2004/11/19 | 1,692 | 1,716 | 1,692 | 1,695 | 16,800 |
2004/11/18 | 1,700 | 1,720 | 1,685 | 1,691 | 24,200 |
2004/11/17 | 1,715 | 1,719 | 1,682 | 1,682 | 24,900 |
2004/11/16 | 1,730 | 1,736 | 1,710 | 1,710 | 71,300 |
2004/11/15 | 1,703 | 1,731 | 1,698 | 1,730 | 24,600 |
2004/11/12 | 1,700 | 1,709 | 1,685 | 1,703 | 20,800 |
2004/11/11 | 1,665 | 1,720 | 1,665 | 1,720 | 37,200 |
2004/11/10 | 1,755 | 1,762 | 1,748 | 1,755 | 14,900 |
2004/11/09 | 1,750 | 1,753 | 1,701 | 1,752 | 16,500 |
2004/11/08 | 1,750 | 1,775 | 1,740 | 1,752 | 25,100 |
2004/11/05 | 1,730 | 1,749 | 1,720 | 1,749 | 30,800 |
2004/11/04 | 1,720 | 1,725 | 1,690 | 1,700 | 26,300 |
2004/11/02 | 1,699 | 1,717 | 1,680 | 1,711 | 18,800 |
2004/11/01 | 1,679 | 1,698 | 1,665 | 1,697 | 12,200 |
2004/10/29 | 1,664 | 1,689 | 1,650 | 1,681 | 15,700 |
2004/10/28 | 1,616 | 1,666 | 1,616 | 1,665 | 5,800 |
2004/10/27 | 1,620 | 1,650 | 1,620 | 1,646 | 1,000 |
2004/10/26 | 1,610 | 1,660 | 1,610 | 1,629 | 3,200 |
2004/10/25 | 1,577 | 1,670 | 1,577 | 1,670 | 15,500 |
2004/10/22 | 1,680 | 1,680 | 1,635 | 1,669 | 3,200 |
2004/10/21 | 1,660 | 1,670 | 1,655 | 1,661 | 7,800 |
2004/10/20 | 1,650 | 1,661 | 1,640 | 1,650 | 7,400 |
2004/10/19 | 1,669 | 1,669 | 1,632 | 1,632 | 2,000 |
2004/10/18 | 1,676 | 1,676 | 1,628 | 1,630 | 3,700 |
2004/10/15 | 1,640 | 1,678 | 1,630 | 1,677 | 3,700 |
2004/10/14 | 1,695 | 1,695 | 1,650 | 1,650 | 3,600 |
2004/10/13 | 1,700 | 1,703 | 1,695 | 1,700 | 7,200 |
2004/10/12 | 1,680 | 1,690 | 1,679 | 1,690 | 10,000 |
2004/10/08 | 1,668 | 1,675 | 1,655 | 1,665 | 7,100 |
2004/10/07 | 1,680 | 1,680 | 1,651 | 1,659 | 3,900 |
2004/10/06 | 1,650 | 1,690 | 1,650 | 1,652 | 5,800 |
2004/10/05 | 1,680 | 1,688 | 1,670 | 1,670 | 5,700 |
2004/10/04 | 1,655 | 1,670 | 1,655 | 1,660 | 5,000 |
2004/10/01 | 1,660 | 1,680 | 1,650 | 1,650 | 5,400 |
2004/09/30 | 1,681 | 1,681 | 1,670 | 1,675 | 5,500 |
2004/09/29 | 1,708 | 1,710 | 1,670 | 1,700 | 8,900 |
2004/09/28 | 1,700 | 1,710 | 1,679 | 1,705 | 38,100 |
2004/09/27 | 1,623 | 1,650 | 1,623 | 1,649 | 9,200 |
2004/09/24 | 1,650 | 1,720 | 1,650 | 1,720 | 25,900 |
2004/09/22 | 1,700 | 1,700 | 1,692 | 1,700 | 14,000 |
2004/09/21 | 1,677 | 1,690 | 1,670 | 1,685 | 11,100 |
2004/09/17 | 1,672 | 1,680 | 1,651 | 1,660 | 4,900 |
2004/09/16 | 1,643 | 1,650 | 1,611 | 1,650 | 5,800 |
2004/09/15 | 1,684 | 1,684 | 1,630 | 1,630 | 6,600 |
2004/09/14 | 1,690 | 1,695 | 1,660 | 1,660 | 6,900 |
2004/09/13 | 1,684 | 1,695 | 1,684 | 1,690 | 2,200 |
2004/09/10 | 1,700 | 1,700 | 1,680 | 1,683 | 22,300 |
2004/09/09 | 1,705 | 1,713 | 1,702 | 1,704 | 21,500 |
2004/09/08 | 1,703 | 1,730 | 1,703 | 1,715 | 10,100 |
2004/09/07 | 1,730 | 1,730 | 1,701 | 1,720 | 8,100 |
2004/09/06 | 1,713 | 1,730 | 1,711 | 1,727 | 22,300 |
2004/09/03 | 1,735 | 1,735 | 1,701 | 1,711 | 9,700 |
2004/09/02 | 1,703 | 1,730 | 1,703 | 1,730 | 17,000 |
2004/09/01 | 1,650 | 1,690 | 1,650 | 1,688 | 11,600 |
2004/08/31 | 1,649 | 1,649 | 1,616 | 1,643 | 10,700 |
2004/08/30 | 1,610 | 1,620 | 1,606 | 1,620 | 6,200 |
2004/08/27 | 1,601 | 1,620 | 1,601 | 1,608 | 2,800 |
2004/08/26 | 1,649 | 1,649 | 1,601 | 1,610 | 7,700 |
2004/08/25 | 1,550 | 1,640 | 1,550 | 1,640 | 11,900 |
2004/08/24 | 1,639 | 1,670 | 1,635 | 1,650 | 10,600 |
2004/08/23 | 1,573 | 1,638 | 1,558 | 1,637 | 13,700 |
2004/08/20 | 1,500 | 1,550 | 1,500 | 1,548 | 10,700 |
2004/08/19 | 1,476 | 1,490 | 1,475 | 1,482 | 5,700 |
2004/08/18 | 1,544 | 1,544 | 1,465 | 1,465 | 5,300 |
2004/08/17 | 1,510 | 1,510 | 1,430 | 1,494 | 10,100 |
2004/08/16 | 1,425 | 1,447 | 1,420 | 1,430 | 4,300 |
2004/08/13 | 1,476 | 1,476 | 1,428 | 1,445 | 21,700 |
2004/08/12 | 1,470 | 1,489 | 1,450 | 1,480 | 12,700 |
2004/08/11 | 1,470 | 1,488 | 1,458 | 1,488 | 11,200 |
2004/08/10 | 1,411 | 1,450 | 1,401 | 1,450 | 22,100 |
2004/08/09 | 1,429 | 1,468 | 1,400 | 1,418 | 26,800 |
2004/08/06 | 1,520 | 1,544 | 1,501 | 1,519 | 5,400 |
2004/08/05 | 1,560 | 1,560 | 1,532 | 1,546 | 4,500 |
2004/08/04 | 1,570 | 1,570 | 1,500 | 1,570 | 10,000 |
2004/08/03 | 1,620 | 1,621 | 1,559 | 1,570 | 7,400 |
2004/08/02 | 1,620 | 1,620 | 1,605 | 1,620 | 1,900 |
2004/07/30 | 1,629 | 1,635 | 1,450 | 1,635 | 13,500 |
2004/07/29 | 1,647 | 1,647 | 1,583 | 1,608 | 4,100 |
2004/07/28 | 1,600 | 1,648 | 1,590 | 1,600 | 4,500 |
2004/07/27 | 1,650 | 1,669 | 1,526 | 1,580 | 15,400 |
2004/07/26 | 1,700 | 1,700 | 1,672 | 1,680 | 8,200 |
2004/07/23 | 1,720 | 1,721 | 1,706 | 1,710 | 6,500 |
2004/07/22 | 1,710 | 1,719 | 1,702 | 1,719 | 8,400 |
2004/07/21 | 1,740 | 1,740 | 1,711 | 1,728 | 2,000 |
2004/07/20 | 1,755 | 1,755 | 1,722 | 1,740 | 9,900 |
2004/07/16 | 1,702 | 1,742 | 1,700 | 1,742 | 9,400 |
2004/07/15 | 1,705 | 1,737 | 1,681 | 1,681 | 8,100 |
2004/07/14 | 1,760 | 1,780 | 1,701 | 1,704 | 10,800 |
2004/07/13 | 1,830 | 1,830 | 1,750 | 1,757 | 17,200 |
2004/07/12 | 1,671 | 1,790 | 1,671 | 1,789 | 26,900 |
2004/07/09 | 1,635 | 1,700 | 1,621 | 1,671 | 21,800 |
2004/07/08 | 1,652 | 1,682 | 1,621 | 1,631 | 18,200 |
2004/07/07 | 1,700 | 1,705 | 1,663 | 1,695 | 19,300 |
2004/07/06 | 1,800 | 1,825 | 1,710 | 1,751 | 74,400 |
2004/07/05 | 1,580 | 1,690 | 1,570 | 1,690 | 36,300 |
2004/07/02 | 1,546 | 1,550 | 1,525 | 1,525 | 5,200 |
2004/07/01 | 1,560 | 1,560 | 1,540 | 1,546 | 7,300 |
2004/06/30 | 1,569 | 1,585 | 1,556 | 1,576 | 5,000 |
2004/06/29 | 1,520 | 1,569 | 1,510 | 1,569 | 13,800 |
2004/06/28 | 1,519 | 1,539 | 1,500 | 1,538 | 8,400 |
2004/06/25 | 1,495 | 1,505 | 1,445 | 1,475 | 23,400 |
2004/06/24 | 1,550 | 1,550 | 1,510 | 1,520 | 9,800 |
2004/06/23 | 1,550 | 1,620 | 1,525 | 1,528 | 26,900 |
2004/06/22 | 1,499 | 1,540 | 1,494 | 1,540 | 21,300 |
2004/06/21 | 1,436 | 1,481 | 1,436 | 1,481 | 15,700 |
2004/06/18 | 1,450 | 1,455 | 1,435 | 1,435 | 6,900 |
2004/06/17 | 1,444 | 1,459 | 1,444 | 1,450 | 6,300 |
2004/06/16 | 1,425 | 1,439 | 1,415 | 1,429 | 14,700 |
2004/06/15 | 1,420 | 1,429 | 1,402 | 1,420 | 5,300 |
2004/06/14 | 1,405 | 1,420 | 1,390 | 1,402 | 9,100 |
2004/06/11 | 1,410 | 1,411 | 1,400 | 1,405 | 19,500 |
2004/06/10 | 1,415 | 1,415 | 1,400 | 1,410 | 9,100 |
2004/06/09 | 1,410 | 1,414 | 1,400 | 1,414 | 7,400 |
2004/06/08 | 1,400 | 1,420 | 1,400 | 1,400 | 13,600 |
2004/06/07 | 1,379 | 1,400 | 1,379 | 1,391 | 14,100 |
2004/06/04 | 1,353 | 1,375 | 1,353 | 1,373 | 3,300 |
2004/06/03 | 1,356 | 1,374 | 1,356 | 1,373 | 6,800 |
2004/06/02 | 1,355 | 1,377 | 1,350 | 1,360 | 7,700 |
2004/06/01 | 1,360 | 1,377 | 1,351 | 1,375 | 5,600 |
2004/05/31 | 1,380 | 1,380 | 1,351 | 1,361 | 5,300 |
2004/05/28 | 1,340 | 1,377 | 1,340 | 1,377 | 3,500 |
2004/05/27 | 1,351 | 1,361 | 1,345 | 1,355 | 3,800 |
2004/05/26 | 1,356 | 1,380 | 1,356 | 1,364 | 4,700 |
2004/05/25 | 1,350 | 1,376 | 1,350 | 1,376 | 6,200 |
2004/05/24 | 1,375 | 1,385 | 1,367 | 1,381 | 5,800 |
2004/05/21 | 1,361 | 1,375 | 1,355 | 1,369 | 3,500 |
2004/05/20 | 1,360 | 1,368 | 1,350 | 1,361 | 5,400 |
2004/05/19 | 1,360 | 1,360 | 1,336 | 1,359 | 2,900 |
2004/05/18 | 1,332 | 1,362 | 1,330 | 1,350 | 11,000 |
2004/05/17 | 1,355 | 1,375 | 1,351 | 1,352 | 8,800 |
2004/05/14 | 1,360 | 1,375 | 1,351 | 1,375 | 10,200 |
2004/05/13 | 1,330 | 1,360 | 1,328 | 1,360 | 15,400 |
2004/05/12 | 1,350 | 1,350 | 1,295 | 1,313 | 4,300 |
2004/05/11 | 1,210 | 1,355 | 1,210 | 1,350 | 15,400 |
2004/05/10 | 1,366 | 1,366 | 1,340 | 1,350 | 12,700 |
2004/05/07 | 1,351 | 1,368 | 1,350 | 1,353 | 8,700 |
2004/05/06 | 1,362 | 1,364 | 1,350 | 1,350 | 3,400 |
2004/04/30 | 1,365 | 1,369 | 1,350 | 1,361 | 5,200 |
2004/04/28 | 1,382 | 1,388 | 1,372 | 1,385 | 13,200 |
2004/04/27 | 1,372 | 1,380 | 1,370 | 1,379 | 3,000 |
2004/04/26 | 1,370 | 1,384 | 1,360 | 1,371 | 4,200 |
2004/04/23 | 1,350 | 1,375 | 1,350 | 1,352 | 12,100 |
2004/04/22 | 1,394 | 1,394 | 1,380 | 1,389 | 6,300 |
2004/04/21 | 1,347 | 1,385 | 1,347 | 1,385 | 8,000 |
2004/04/20 | 1,385 | 1,395 | 1,370 | 1,386 | 11,300 |
2004/04/19 | 1,375 | 1,385 | 1,375 | 1,385 | 8,200 |
2004/04/16 | 1,385 | 1,391 | 1,380 | 1,385 | 7,400 |
2004/04/15 | 1,360 | 1,387 | 1,360 | 1,383 | 11,000 |
2004/04/14 | 1,351 | 1,388 | 1,351 | 1,364 | 9,700 |
2004/04/13 | 1,386 | 1,388 | 1,350 | 1,388 | 7,300 |
2004/04/12 | 1,390 | 1,414 | 1,390 | 1,400 | 6,800 |
2004/04/09 | 1,380 | 1,390 | 1,380 | 1,380 | 12,300 |
2004/04/08 | 1,400 | 1,400 | 1,375 | 1,390 | 18,800 |
2004/04/07 | 1,369 | 1,385 | 1,360 | 1,384 | 12,800 |
2004/04/06 | 1,355 | 1,380 | 1,355 | 1,370 | 14,900 |
2004/04/05 | 1,330 | 1,360 | 1,326 | 1,345 | 17,100 |
2004/04/02 | 1,300 | 1,315 | 1,300 | 1,315 | 13,800 |
2004/04/01 | 1,289 | 1,308 | 1,289 | 1,300 | 14,400 |
2004/03/31 | 1,260 | 1,287 | 1,260 | 1,282 | 11,500 |
2004/03/30 | 1,250 | 1,275 | 1,248 | 1,257 | 13,400 |
2004/03/29 | 1,245 | 1,249 | 1,221 | 1,249 | 14,100 |
2004/03/26 | 1,210 | 1,260 | 1,210 | 1,246 | 18,100 |
2004/03/25 | 1,296 | 1,320 | 1,296 | 1,315 | 25,000 |
2004/03/24 | 1,280 | 1,295 | 1,270 | 1,295 | 26,900 |
2004/03/23 | 1,229 | 1,265 | 1,221 | 1,251 | 13,200 |
2004/03/22 | 1,197 | 1,270 | 1,197 | 1,222 | 22,500 |
2004/03/19 | 1,193 | 1,195 | 1,180 | 1,185 | 10,200 |
2004/03/18 | 1,193 | 1,195 | 1,180 | 1,190 | 12,800 |
2004/03/17 | 1,175 | 1,199 | 1,175 | 1,192 | 17,900 |
2004/03/16 | 1,175 | 1,175 | 1,164 | 1,165 | 15,300 |
2004/03/15 | 1,160 | 1,190 | 1,151 | 1,173 | 13,700 |
2004/03/12 | 1,149 | 1,155 | 1,149 | 1,150 | 24,600 |
2004/03/11 | 1,143 | 1,155 | 1,143 | 1,146 | 26,600 |
2004/03/10 | 1,195 | 1,195 | 1,133 | 1,143 | 38,100 |
2004/03/09 | 1,100 | 1,129 | 1,091 | 1,097 | 53,700 |
2004/03/08 | 1,186 | 1,199 | 1,153 | 1,160 | 49,300 |
2004/03/05 | 1,325 | 1,325 | 1,185 | 1,234 | 60,500 |
2004/03/04 | 1,335 | 1,469 | 1,285 | 1,345 | 150,800 |
2004/03/03 | 1,250 | 1,275 | 1,180 | 1,275 | 58,500 |
2004/03/02 | 998 | 1,089 | 975 | 1,075 | 84,600 |
2004/03/01 | 959 | 1,000 | 958 | 989 | 152,300 |
2004/02/27 | 980 | 1,003 | 959 | 967 | 290,600 |
2004/02/26 | 940 | 980 | 935 | 975 | 91,100 |
2004/02/25 | 960 | 970 | 934 | 942 | 54,300 |
2004/02/24 | 930 | 979 | 926 | 959 | 68,600 |
2004/02/23 | 940 | 940 | 895 | 920 | 261,200 |
2004/02/20 | 853 | 855 | 822 | 850 | 18,800 |
2004/02/19 | 853 | 855 | 850 | 855 | 10,200 |
2004/02/18 | 850 | 855 | 840 | 855 | 16,200 |
2004/02/17 | 856 | 856 | 849 | 851 | 9,100 |
2004/02/16 | 869 | 869 | 850 | 859 | 6,700 |
2004/02/13 | 867 | 867 | 850 | 860 | 5,800 |
2004/02/12 | 860 | 870 | 855 | 869 | 7,800 |
2004/02/10 | 850 | 859 | 850 | 859 | 7,100 |
2004/02/09 | 834 | 853 | 834 | 850 | 4,700 |
2004/02/06 | 820 | 829 | 815 | 822 | 5,700 |
2004/02/05 | 849 | 849 | 811 | 811 | 6,800 |
2004/02/04 | 850 | 850 | 845 | 850 | 13,600 |
2004/02/03 | 865 | 865 | 851 | 855 | 3,200 |
2004/02/02 | 852 | 860 | 852 | 860 | 5,200 |
2004/01/30 | 860 | 863 | 850 | 850 | 12,900 |
2004/01/29 | 859 | 859 | 850 | 853 | 3,800 |
2004/01/28 | 850 | 860 | 850 | 850 | 5,400 |
2004/01/27 | 835 | 850 | 835 | 845 | 16,600 |
2004/01/26 | 831 | 831 | 827 | 827 | 4,200 |
2004/01/23 | 830 | 835 | 825 | 830 | 8,900 |
2004/01/22 | 820 | 830 | 816 | 820 | 11,400 |
2004/01/21 | 815 | 822 | 813 | 820 | 7,900 |
2004/01/20 | 811 | 821 | 811 | 814 | 12,100 |
2004/01/19 | 809 | 814 | 805 | 805 | 9,200 |
2004/01/16 | 802 | 805 | 800 | 802 | 6,900 |
2004/01/15 | 809 | 809 | 799 | 802 | 19,300 |
2004/01/14 | 800 | 805 | 797 | 805 | 11,000 |
2004/01/13 | 772 | 808 | 772 | 790 | 16,600 |
2004/01/09 | 765 | 766 | 757 | 766 | 5,500 |
2004/01/08 | 753 | 761 | 751 | 761 | 8,100 |
2004/01/07 | 750 | 750 | 740 | 749 | 2,600 |
2004/01/06 | 723 | 740 | 723 | 740 | 5,700 |
2004/01/05 | 719 | 720 | 716 | 719 | 2,500 |