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 |
---|---|---|---|---|---|
2005/12/30 | 3,260 | 3,290 | 3,240 | 3,290 | 11,900 |
2005/12/29 | 3,240 | 3,270 | 3,220 | 3,250 | 11,700 |
2005/12/28 | 3,220 | 3,270 | 3,210 | 3,240 | 16,900 |
2005/12/27 | 3,200 | 3,240 | 3,190 | 3,200 | 19,100 |
2005/12/26 | 3,230 | 3,230 | 3,180 | 3,190 | 18,400 |
2005/12/22 | 3,250 | 3,250 | 3,200 | 3,230 | 18,200 |
2005/12/21 | 3,240 | 3,240 | 3,210 | 3,220 | 24,000 |
2005/12/20 | 3,220 | 3,220 | 3,190 | 3,200 | 22,400 |
2005/12/19 | 3,190 | 3,200 | 3,160 | 3,200 | 15,400 |
2005/12/16 | 3,180 | 3,220 | 3,180 | 3,210 | 29,000 |
2005/12/15 | 3,210 | 3,240 | 3,190 | 3,190 | 16,000 |
2005/12/14 | 3,250 | 3,250 | 3,200 | 3,200 | 23,600 |
2005/12/13 | 3,190 | 3,230 | 3,170 | 3,230 | 23,600 |
2005/12/12 | 3,170 | 3,230 | 3,170 | 3,200 | 13,100 |
2005/12/09 | 3,180 | 3,210 | 3,150 | 3,170 | 31,400 |
2005/12/08 | 3,230 | 3,240 | 3,180 | 3,230 | 18,900 |
2005/12/07 | 3,250 | 3,270 | 3,200 | 3,270 | 33,100 |
2005/12/06 | 3,220 | 3,260 | 3,140 | 3,210 | 25,200 |
2005/12/05 | 3,310 | 3,350 | 3,300 | 3,310 | 23,600 |
2005/12/02 | 3,350 | 3,370 | 3,310 | 3,360 | 24,700 |
2005/12/01 | 3,300 | 3,320 | 3,270 | 3,320 | 27,500 |
2005/11/30 | 3,240 | 3,310 | 3,200 | 3,300 | 30,000 |
2005/11/29 | 3,130 | 3,240 | 3,130 | 3,230 | 30,800 |
2005/11/28 | 3,080 | 3,140 | 3,070 | 3,130 | 48,100 |
2005/11/25 | 3,000 | 3,070 | 3,000 | 3,070 | 27,000 |
2005/11/24 | 3,050 | 3,050 | 3,000 | 3,000 | 30,400 |
2005/11/22 | 3,050 | 3,050 | 2,995 | 3,020 | 21,800 |
2005/11/21 | 3,000 | 3,060 | 2,995 | 3,000 | 45,800 |
2005/11/18 | 2,870 | 2,960 | 2,860 | 2,960 | 42,200 |
2005/11/17 | 2,835 | 2,875 | 2,770 | 2,870 | 53,500 |
2005/11/16 | 2,815 | 2,890 | 2,750 | 2,875 | 71,200 |
2005/11/15 | 2,950 | 2,965 | 2,850 | 2,855 | 31,300 |
2005/11/14 | 3,020 | 3,020 | 2,920 | 2,960 | 28,600 |
2005/11/11 | 3,000 | 3,100 | 2,995 | 3,040 | 70,400 |
2005/11/10 | 3,200 | 3,260 | 2,930 | 2,985 | 136,300 |
2005/11/09 | 3,440 | 3,460 | 3,360 | 3,380 | 24,000 |
2005/11/08 | 3,400 | 3,490 | 3,370 | 3,430 | 47,500 |
2005/11/07 | 3,400 | 3,400 | 3,220 | 3,400 | 76,600 |
2005/11/04 | 3,360 | 3,700 | 3,350 | 3,480 | 81,300 |
2005/11/02 | 3,260 | 3,350 | 3,240 | 3,340 | 24,600 |
2005/11/01 | 3,160 | 3,180 | 3,140 | 3,180 | 7,000 |
2005/10/31 | 3,100 | 3,210 | 3,090 | 3,200 | 41,300 |
2005/10/28 | 3,050 | 3,100 | 3,050 | 3,100 | 21,900 |
2005/10/27 | 3,090 | 3,100 | 3,050 | 3,050 | 15,000 |
2005/10/26 | 3,010 | 3,030 | 2,930 | 3,010 | 47,600 |
2005/10/25 | 3,000 | 3,100 | 2,980 | 3,060 | 33,800 |
2005/10/24 | 2,895 | 3,090 | 2,895 | 3,080 | 45,500 |
2005/10/21 | 2,800 | 2,900 | 2,800 | 2,895 | 49,900 |
2005/10/20 | 2,750 | 2,865 | 2,745 | 2,830 | 38,600 |
2005/10/19 | 2,720 | 2,735 | 2,685 | 2,695 | 20,400 |
2005/10/18 | 2,805 | 2,805 | 2,740 | 2,740 | 23,500 |
2005/10/17 | 2,830 | 2,855 | 2,790 | 2,805 | 29,200 |
2005/10/14 | 2,800 | 2,810 | 2,760 | 2,760 | 20,400 |
2005/10/13 | 2,795 | 2,795 | 2,705 | 2,730 | 8,700 |
2005/10/12 | 2,740 | 2,770 | 2,705 | 2,755 | 30,100 |
2005/10/11 | 2,700 | 2,700 | 2,605 | 2,675 | 13,900 |
2005/10/07 | 2,730 | 2,730 | 2,700 | 2,705 | 8,900 |
2005/10/06 | 2,690 | 2,750 | 2,690 | 2,740 | 23,100 |
2005/10/05 | 2,650 | 2,820 | 2,615 | 2,780 | 60,300 |
2005/10/04 | 2,705 | 2,715 | 2,570 | 2,610 | 40,700 |
2005/10/03 | 2,780 | 2,785 | 2,685 | 2,715 | 13,100 |
2005/09/30 | 2,815 | 2,815 | 2,735 | 2,780 | 21,500 |
2005/09/29 | 2,800 | 2,800 | 2,720 | 2,740 | 28,000 |
2005/09/28 | 2,800 | 2,820 | 2,780 | 2,820 | 21,300 |
2005/09/27 | 2,805 | 2,835 | 2,805 | 2,805 | 19,200 |
2005/09/26 | 2,800 | 2,905 | 2,790 | 2,900 | 39,100 |
2005/09/22 | 2,680 | 2,780 | 2,680 | 2,760 | 25,400 |
2005/09/21 | 2,740 | 2,750 | 2,700 | 2,720 | 15,200 |
2005/09/20 | 2,750 | 2,760 | 2,710 | 2,710 | 39,100 |
2005/09/16 | 2,690 | 2,800 | 2,675 | 2,675 | 55,800 |
2005/09/15 | 2,555 | 2,715 | 2,555 | 2,690 | 50,600 |
2005/09/14 | 2,545 | 2,580 | 2,540 | 2,555 | 14,200 |
2005/09/13 | 2,540 | 2,560 | 2,535 | 2,555 | 26,100 |
2005/09/12 | 2,590 | 2,590 | 2,535 | 2,550 | 21,600 |
2005/09/09 | 2,525 | 2,555 | 2,490 | 2,535 | 35,300 |
2005/09/08 | 2,530 | 2,535 | 2,500 | 2,510 | 16,600 |
2005/09/07 | 2,565 | 2,595 | 2,540 | 2,540 | 21,100 |
2005/09/06 | 2,600 | 2,640 | 2,525 | 2,600 | 33,500 |
2005/09/05 | 2,570 | 2,620 | 2,475 | 2,610 | 71,000 |
2005/09/02 | 2,445 | 2,605 | 2,375 | 2,595 | 111,700 |
2005/09/01 | 2,200 | 2,230 | 2,200 | 2,205 | 14,700 |
2005/08/31 | 2,205 | 2,220 | 2,200 | 2,200 | 15,200 |
2005/08/30 | 2,220 | 2,250 | 2,205 | 2,210 | 16,200 |
2005/08/29 | 2,250 | 2,250 | 2,220 | 2,220 | 11,100 |
2005/08/26 | 2,275 | 2,280 | 2,250 | 2,255 | 14,700 |
2005/08/25 | 2,300 | 2,300 | 2,270 | 2,275 | 15,000 |
2005/08/24 | 2,290 | 2,310 | 2,270 | 2,300 | 28,700 |
2005/08/23 | 2,300 | 2,310 | 2,275 | 2,295 | 22,900 |
2005/08/22 | 2,260 | 2,300 | 2,260 | 2,300 | 23,700 |
2005/08/19 | 2,295 | 2,300 | 2,255 | 2,255 | 32,800 |
2005/08/18 | 2,270 | 2,270 | 2,205 | 2,225 | 23,800 |
2005/08/17 | 2,175 | 2,300 | 2,170 | 2,300 | 50,400 |
2005/08/16 | 2,130 | 2,160 | 2,130 | 2,155 | 21,800 |
2005/08/15 | 2,160 | 2,160 | 2,120 | 2,130 | 15,200 |
2005/08/12 | 2,105 | 2,170 | 2,105 | 2,170 | 24,000 |
2005/08/11 | 2,130 | 2,140 | 2,105 | 2,130 | 26,600 |
2005/08/10 | 2,115 | 2,140 | 2,110 | 2,130 | 13,300 |
2005/08/09 | 2,140 | 2,160 | 2,105 | 2,120 | 17,700 |
2005/08/08 | 2,150 | 2,155 | 2,070 | 2,135 | 21,900 |
2005/08/05 | 2,090 | 2,170 | 2,090 | 2,170 | 37,200 |
2005/08/04 | 2,095 | 2,100 | 2,050 | 2,080 | 17,500 |
2005/08/03 | 2,100 | 2,105 | 2,090 | 2,090 | 13,800 |
2005/08/02 | 2,080 | 2,095 | 2,080 | 2,095 | 16,700 |
2005/08/01 | 2,095 | 2,100 | 2,070 | 2,075 | 16,300 |
2005/07/29 | 2,060 | 2,085 | 2,060 | 2,075 | 26,700 |
2005/07/28 | 2,060 | 2,075 | 2,050 | 2,065 | 12,600 |
2005/07/27 | 2,065 | 2,085 | 2,060 | 2,060 | 17,400 |
2005/07/26 | 2,070 | 2,080 | 2,060 | 2,065 | 11,600 |
2005/07/25 | 2,040 | 2,080 | 2,040 | 2,065 | 15,800 |
2005/07/22 | 2,045 | 2,070 | 2,030 | 2,050 | 17,900 |
2005/07/21 | 2,070 | 2,070 | 2,040 | 2,045 | 21,100 |
2005/07/20 | 2,080 | 2,080 | 2,055 | 2,070 | 10,700 |
2005/07/19 | 2,090 | 2,095 | 2,070 | 2,085 | 10,200 |
2005/07/15 | 2,120 | 2,120 | 2,065 | 2,065 | 23,000 |
2005/07/14 | 2,130 | 2,145 | 2,095 | 2,100 | 17,100 |
2005/07/13 | 2,190 | 2,190 | 2,140 | 2,150 | 11,500 |
2005/07/12 | 2,140 | 2,140 | 2,115 | 2,115 | 7,700 |
2005/07/11 | 2,145 | 2,150 | 2,135 | 2,135 | 11,100 |
2005/07/08 | 2,145 | 2,150 | 2,125 | 2,135 | 9,900 |
2005/07/07 | 2,180 | 2,180 | 2,160 | 2,175 | 4,300 |
2005/07/06 | 2,190 | 2,195 | 2,190 | 2,190 | 2,400 |
2005/07/05 | 2,185 | 2,200 | 2,185 | 2,195 | 8,000 |
2005/07/04 | 2,200 | 2,200 | 2,185 | 2,200 | 3,500 |
2005/07/01 | 2,195 | 2,195 | 2,185 | 2,190 | 3,400 |
2005/06/30 | 2,190 | 2,200 | 2,170 | 2,185 | 4,400 |
2005/06/29 | 2,200 | 2,200 | 2,160 | 2,165 | 5,700 |
2005/06/28 | 2,200 | 2,200 | 2,170 | 2,195 | 3,800 |
2005/06/27 | 2,130 | 2,190 | 2,130 | 2,160 | 7,600 |
2005/06/24 | 2,115 | 2,170 | 2,115 | 2,135 | 21,000 |
2005/06/23 | 2,200 | 2,200 | 2,185 | 2,195 | 7,500 |
2005/06/22 | 2,200 | 2,220 | 2,190 | 2,195 | 9,000 |
2005/06/21 | 2,200 | 2,220 | 2,175 | 2,180 | 4,200 |
2005/06/20 | 2,200 | 2,245 | 2,155 | 2,210 | 14,400 |
2005/06/17 | 2,180 | 2,205 | 2,175 | 2,200 | 13,300 |
2005/06/16 | 2,190 | 2,200 | 2,135 | 2,180 | 7,100 |
2005/06/15 | 2,185 | 2,200 | 2,145 | 2,200 | 8,100 |
2005/06/14 | 2,170 | 2,200 | 2,150 | 2,195 | 5,600 |
2005/06/13 | 2,195 | 2,205 | 2,190 | 2,195 | 10,700 |
2005/06/10 | 2,185 | 2,200 | 2,155 | 2,195 | 14,200 |
2005/06/09 | 2,125 | 2,170 | 2,120 | 2,150 | 8,700 |
2005/06/08 | 2,200 | 2,205 | 2,160 | 2,200 | 32,500 |
2005/06/07 | 2,175 | 2,205 | 2,165 | 2,205 | 42,200 |
2005/06/06 | 2,135 | 2,175 | 2,135 | 2,175 | 29,000 |
2005/06/03 | 2,020 | 2,120 | 2,020 | 2,120 | 35,400 |
2005/06/02 | 1,989 | 2,020 | 1,989 | 2,020 | 15,100 |
2005/06/01 | 1,926 | 1,979 | 1,922 | 1,975 | 24,200 |
2005/05/31 | 1,880 | 1,948 | 1,870 | 1,924 | 16,800 |
2005/05/30 | 1,900 | 1,910 | 1,850 | 1,890 | 10,400 |
2005/05/27 | 1,941 | 1,941 | 1,868 | 1,927 | 25,300 |
2005/05/26 | 1,940 | 1,955 | 1,940 | 1,940 | 3,900 |
2005/05/25 | 1,941 | 1,965 | 1,941 | 1,960 | 12,400 |
2005/05/24 | 2,005 | 2,010 | 1,971 | 1,971 | 5,900 |
2005/05/23 | 1,999 | 2,000 | 1,970 | 1,995 | 7,500 |
2005/05/20 | 1,936 | 1,975 | 1,935 | 1,950 | 10,200 |
2005/05/19 | 1,931 | 1,947 | 1,903 | 1,931 | 20,100 |
2005/05/18 | 2,025 | 2,025 | 1,900 | 1,912 | 16,600 |
2005/05/17 | 2,060 | 2,080 | 2,020 | 2,020 | 7,800 |
2005/05/16 | 2,085 | 2,100 | 2,055 | 2,055 | 12,800 |
2005/05/13 | 2,105 | 2,115 | 2,060 | 2,115 | 18,800 |
2005/05/12 | 2,120 | 2,140 | 2,110 | 2,110 | 3,200 |
2005/05/11 | 2,145 | 2,145 | 2,110 | 2,120 | 9,600 |
2005/05/10 | 2,120 | 2,160 | 2,115 | 2,160 | 9,500 |
2005/05/09 | 2,100 | 2,120 | 2,080 | 2,110 | 4,800 |
2005/05/06 | 2,115 | 2,120 | 2,090 | 2,110 | 4,800 |
2005/05/02 | 2,105 | 2,130 | 2,095 | 2,115 | 6,200 |
2005/04/28 | 2,120 | 2,125 | 2,095 | 2,120 | 5,700 |
2005/04/27 | 2,125 | 2,125 | 2,110 | 2,120 | 5,100 |
2005/04/26 | 2,075 | 2,115 | 2,075 | 2,115 | 5,500 |
2005/04/25 | 2,070 | 2,085 | 2,045 | 2,070 | 21,100 |
2005/04/22 | 2,105 | 2,160 | 2,100 | 2,110 | 16,500 |
2005/04/21 | 2,125 | 2,150 | 2,090 | 2,100 | 8,100 |
2005/04/20 | 2,150 | 2,165 | 2,110 | 2,165 | 7,600 |
2005/04/19 | 2,080 | 2,120 | 2,080 | 2,100 | 8,200 |
2005/04/18 | 2,110 | 2,110 | 2,070 | 2,085 | 16,300 |
2005/04/15 | 2,150 | 2,150 | 2,100 | 2,110 | 8,200 |
2005/04/14 | 2,170 | 2,180 | 2,170 | 2,175 | 4,200 |
2005/04/13 | 2,210 | 2,210 | 2,185 | 2,200 | 4,000 |
2005/04/12 | 2,250 | 2,250 | 2,185 | 2,210 | 8,800 |
2005/04/11 | 2,245 | 2,245 | 2,160 | 2,240 | 4,400 |
2005/04/08 | 2,245 | 2,260 | 2,215 | 2,250 | 8,000 |
2005/04/07 | 2,225 | 2,240 | 2,215 | 2,240 | 2,900 |
2005/04/06 | 2,195 | 2,235 | 2,180 | 2,235 | 5,600 |
2005/04/05 | 2,165 | 2,195 | 2,165 | 2,195 | 3,500 |
2005/04/04 | 2,210 | 2,210 | 2,150 | 2,195 | 5,000 |
2005/04/01 | 2,205 | 2,215 | 2,155 | 2,215 | 5,900 |
2005/03/31 | 2,155 | 2,230 | 2,150 | 2,230 | 7,200 |
2005/03/30 | 2,185 | 2,190 | 2,120 | 2,155 | 18,300 |
2005/03/29 | 2,230 | 2,235 | 2,220 | 2,225 | 12,000 |
2005/03/28 | 2,165 | 2,240 | 2,165 | 2,235 | 14,600 |
2005/03/25 | 2,245 | 2,315 | 2,240 | 2,300 | 28,500 |
2005/03/24 | 2,325 | 2,350 | 2,315 | 2,320 | 19,000 |
2005/03/23 | 2,315 | 2,320 | 2,295 | 2,315 | 14,800 |
2005/03/22 | 2,230 | 2,300 | 2,230 | 2,285 | 27,300 |
2005/03/18 | 2,225 | 2,235 | 2,210 | 2,225 | 19,100 |
2005/03/17 | 2,160 | 2,220 | 2,125 | 2,185 | 31,400 |
2005/03/16 | 2,110 | 2,170 | 2,060 | 2,155 | 34,500 |
2005/03/15 | 2,205 | 2,225 | 2,110 | 2,110 | 38,600 |
2005/03/14 | 2,330 | 2,330 | 2,195 | 2,200 | 35,300 |
2005/03/11 | 2,330 | 2,365 | 2,325 | 2,325 | 31,400 |
2005/03/10 | 2,365 | 2,380 | 2,325 | 2,325 | 14,400 |
2005/03/09 | 2,315 | 2,370 | 2,315 | 2,360 | 7,300 |
2005/03/08 | 2,350 | 2,360 | 2,335 | 2,335 | 5,800 |
2005/03/07 | 2,350 | 2,355 | 2,310 | 2,355 | 6,500 |
2005/03/04 | 2,320 | 2,340 | 2,290 | 2,305 | 11,300 |
2005/03/03 | 2,300 | 2,320 | 2,250 | 2,315 | 12,700 |
2005/03/02 | 2,245 | 2,300 | 2,240 | 2,270 | 15,500 |
2005/03/01 | 2,195 | 2,240 | 2,195 | 2,240 | 28,800 |
2005/02/28 | 2,145 | 2,180 | 2,140 | 2,175 | 15,800 |
2005/02/25 | 2,130 | 2,180 | 2,125 | 2,145 | 23,600 |
2005/02/24 | 2,200 | 2,200 | 2,160 | 2,170 | 6,300 |
2005/02/23 | 2,215 | 2,215 | 2,165 | 2,190 | 8,600 |
2005/02/22 | 2,165 | 2,225 | 2,165 | 2,205 | 14,400 |
2005/02/21 | 2,120 | 2,190 | 2,120 | 2,175 | 15,900 |
2005/02/18 | 2,195 | 2,215 | 2,100 | 2,105 | 17,000 |
2005/02/17 | 2,100 | 2,175 | 2,100 | 2,165 | 22,100 |
2005/02/16 | 2,045 | 2,095 | 2,025 | 2,085 | 42,500 |
2005/02/15 | 2,025 | 2,040 | 2,020 | 2,025 | 19,200 |
2005/02/14 | 1,962 | 2,045 | 1,962 | 2,025 | 31,100 |
2005/02/10 | 1,953 | 1,961 | 1,951 | 1,952 | 7,900 |
2005/02/09 | 1,959 | 1,970 | 1,950 | 1,961 | 19,400 |
2005/02/08 | 1,980 | 1,982 | 1,967 | 1,968 | 18,600 |
2005/02/07 | 1,931 | 1,990 | 1,925 | 1,982 | 37,000 |
2005/02/04 | 1,850 | 1,971 | 1,836 | 1,901 | 38,600 |
2005/02/03 | 1,824 | 1,842 | 1,824 | 1,836 | 15,400 |
2005/02/02 | 1,819 | 1,828 | 1,819 | 1,822 | 14,100 |
2005/02/01 | 1,810 | 1,815 | 1,807 | 1,813 | 10,100 |
2005/01/31 | 1,801 | 1,817 | 1,800 | 1,809 | 9,300 |
2005/01/28 | 1,799 | 1,820 | 1,790 | 1,799 | 15,500 |
2005/01/27 | 1,780 | 1,800 | 1,771 | 1,780 | 14,000 |
2005/01/26 | 1,768 | 1,775 | 1,766 | 1,770 | 11,100 |
2005/01/25 | 1,750 | 1,773 | 1,750 | 1,768 | 20,200 |
2005/01/24 | 1,770 | 1,797 | 1,760 | 1,775 | 11,200 |
2005/01/21 | 1,780 | 1,800 | 1,770 | 1,787 | 9,000 |
2005/01/20 | 1,800 | 1,810 | 1,789 | 1,789 | 13,400 |
2005/01/19 | 1,848 | 1,848 | 1,801 | 1,810 | 19,200 |
2005/01/18 | 1,850 | 1,850 | 1,830 | 1,848 | 19,200 |
2005/01/17 | 1,841 | 1,865 | 1,837 | 1,841 | 13,200 |
2005/01/14 | 1,838 | 1,848 | 1,831 | 1,840 | 10,000 |
2005/01/13 | 1,832 | 1,840 | 1,830 | 1,833 | 8,400 |
2005/01/12 | 1,822 | 1,830 | 1,822 | 1,826 | 12,100 |
2005/01/11 | 1,808 | 1,829 | 1,808 | 1,829 | 9,500 |
2005/01/07 | 1,839 | 1,839 | 1,790 | 1,810 | 6,500 |
2005/01/06 | 1,850 | 1,860 | 1,803 | 1,815 | 24,200 |
2005/01/05 | 1,855 | 1,878 | 1,846 | 1,860 | 24,900 |
2005/01/04 | 1,861 | 1,864 | 1,853 | 1,864 | 10,500 |