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 |
|---|---|---|---|---|---|
| 2008/12/30 | 890 | 901 | 880 | 896 | 6,700 |
| 2008/12/29 | 855 | 869 | 850 | 868 | 3,900 |
| 2008/12/26 | 850 | 855 | 836 | 840 | 4,900 |
| 2008/12/25 | 920 | 920 | 850 | 860 | 15,900 |
| 2008/12/24 | 798 | 820 | 792 | 820 | 15,800 |
| 2008/12/22 | 799 | 799 | 791 | 798 | 5,000 |
| 2008/12/19 | 789 | 796 | 787 | 788 | 4,100 |
| 2008/12/18 | 785 | 793 | 782 | 789 | 5,500 |
| 2008/12/17 | 800 | 800 | 784 | 790 | 4,800 |
| 2008/12/16 | 794 | 794 | 781 | 792 | 5,900 |
| 2008/12/15 | 779 | 798 | 779 | 795 | 8,400 |
| 2008/12/12 | 790 | 790 | 770 | 771 | 21,600 |
| 2008/12/11 | 784 | 784 | 777 | 784 | 9,100 |
| 2008/12/10 | 775 | 795 | 775 | 786 | 5,700 |
| 2008/12/09 | 790 | 790 | 781 | 782 | 5,400 |
| 2008/12/08 | 772 | 795 | 771 | 795 | 6,800 |
| 2008/12/05 | 785 | 790 | 781 | 781 | 4,900 |
| 2008/12/04 | 792 | 793 | 787 | 787 | 3,800 |
| 2008/12/03 | 790 | 793 | 786 | 793 | 7,800 |
| 2008/12/02 | 781 | 795 | 770 | 795 | 16,100 |
| 2008/12/01 | 790 | 793 | 780 | 782 | 7,000 |
| 2008/11/28 | 786 | 802 | 782 | 782 | 7,600 |
| 2008/11/27 | 790 | 793 | 780 | 790 | 5,300 |
| 2008/11/26 | 793 | 796 | 780 | 785 | 6,100 |
| 2008/11/25 | 830 | 830 | 780 | 780 | 11,500 |
| 2008/11/21 | 790 | 800 | 782 | 800 | 9,100 |
| 2008/11/20 | 800 | 805 | 780 | 789 | 9,500 |
| 2008/11/19 | 807 | 816 | 800 | 805 | 7,500 |
| 2008/11/18 | 810 | 820 | 800 | 803 | 12,800 |
| 2008/11/17 | 820 | 823 | 805 | 815 | 5,600 |
| 2008/11/14 | 841 | 841 | 820 | 829 | 6,600 |
| 2008/11/13 | 852 | 854 | 827 | 831 | 7,600 |
| 2008/11/12 | 864 | 870 | 852 | 852 | 2,800 |
| 2008/11/11 | 870 | 870 | 857 | 860 | 5,300 |
| 2008/11/10 | 877 | 886 | 861 | 875 | 7,300 |
| 2008/11/07 | 863 | 877 | 861 | 876 | 5,500 |
| 2008/11/06 | 860 | 898 | 855 | 877 | 7,400 |
| 2008/11/05 | 888 | 897 | 879 | 880 | 11,000 |
| 2008/11/04 | 862 | 870 | 851 | 857 | 7,700 |
| 2008/10/31 | 850 | 870 | 846 | 857 | 11,600 |
| 2008/10/30 | 851 | 889 | 839 | 850 | 16,200 |
| 2008/10/29 | 850 | 875 | 829 | 850 | 13,900 |
| 2008/10/28 | 805 | 805 | 794 | 805 | 14,100 |
| 2008/10/27 | 860 | 860 | 810 | 812 | 8,000 |
| 2008/10/24 | 899 | 899 | 822 | 833 | 15,100 |
| 2008/10/23 | 850 | 879 | 820 | 879 | 10,000 |
| 2008/10/22 | 950 | 950 | 851 | 851 | 8,600 |
| 2008/10/21 | 925 | 940 | 902 | 940 | 8,600 |
| 2008/10/20 | 890 | 892 | 862 | 892 | 4,600 |
| 2008/10/17 | 876 | 895 | 851 | 870 | 5,000 |
| 2008/10/16 | 840 | 845 | 807 | 825 | 8,400 |
| 2008/10/15 | 850 | 900 | 850 | 870 | 8,700 |
| 2008/10/14 | 841 | 850 | 810 | 850 | 13,100 |
| 2008/10/10 | 706 | 750 | 705 | 750 | 16,600 |
| 2008/10/09 | 740 | 805 | 718 | 779 | 17,700 |
| 2008/10/08 | 843 | 843 | 750 | 750 | 24,600 |
| 2008/10/07 | 850 | 860 | 801 | 845 | 14,300 |
| 2008/10/06 | 925 | 925 | 880 | 881 | 10,600 |
| 2008/10/03 | 939 | 945 | 929 | 945 | 8,200 |
| 2008/10/02 | 951 | 951 | 940 | 940 | 7,500 |
| 2008/10/01 | 967 | 971 | 941 | 942 | 11,900 |
| 2008/09/30 | 969 | 969 | 938 | 938 | 20,600 |
| 2008/09/29 | 995 | 1,004 | 981 | 981 | 21,600 |
| 2008/09/26 | 1,006 | 1,008 | 992 | 999 | 24,100 |
| 2008/09/25 | 1,029 | 1,030 | 1,008 | 1,011 | 17,200 |
| 2008/09/24 | 1,062 | 1,067 | 1,055 | 1,061 | 21,200 |
| 2008/09/22 | 1,050 | 1,062 | 1,045 | 1,058 | 24,400 |
| 2008/09/19 | 1,023 | 1,055 | 1,023 | 1,050 | 25,500 |
| 2008/09/18 | 1,010 | 1,030 | 1,005 | 1,020 | 27,100 |
| 2008/09/17 | 1,035 | 1,040 | 1,010 | 1,022 | 11,300 |
| 2008/09/16 | 1,010 | 1,045 | 1,005 | 1,039 | 22,100 |
| 2008/09/12 | 1,014 | 1,034 | 1,009 | 1,026 | 13,300 |
| 2008/09/11 | 1,009 | 1,025 | 1,005 | 1,005 | 10,700 |
| 2008/09/10 | 1,002 | 1,030 | 1,002 | 1,006 | 14,100 |
| 2008/09/09 | 1,014 | 1,015 | 1,005 | 1,005 | 9,700 |
| 2008/09/08 | 1,010 | 1,030 | 1,006 | 1,014 | 11,900 |
| 2008/09/05 | 1,004 | 1,025 | 1,000 | 1,005 | 11,400 |
| 2008/09/04 | 1,050 | 1,050 | 1,001 | 1,002 | 18,800 |
| 2008/09/03 | 1,060 | 1,062 | 1,045 | 1,050 | 16,000 |
| 2008/09/02 | 1,065 | 1,070 | 1,060 | 1,060 | 7,100 |
| 2008/09/01 | 1,071 | 1,071 | 1,066 | 1,066 | 6,100 |
| 2008/08/29 | 1,073 | 1,075 | 1,068 | 1,070 | 9,000 |
| 2008/08/28 | 1,074 | 1,080 | 1,065 | 1,075 | 9,700 |
| 2008/08/27 | 1,072 | 1,079 | 1,070 | 1,074 | 3,000 |
| 2008/08/26 | 1,079 | 1,081 | 1,070 | 1,081 | 3,800 |
| 2008/08/25 | 1,085 | 1,085 | 1,070 | 1,080 | 8,500 |
| 2008/08/22 | 1,075 | 1,080 | 1,065 | 1,080 | 4,800 |
| 2008/08/21 | 1,079 | 1,079 | 1,064 | 1,074 | 2,200 |
| 2008/08/20 | 1,080 | 1,080 | 1,061 | 1,080 | 5,000 |
| 2008/08/19 | 1,070 | 1,085 | 1,062 | 1,082 | 4,600 |
| 2008/08/18 | 1,092 | 1,092 | 1,070 | 1,074 | 6,300 |
| 2008/08/15 | 1,068 | 1,077 | 1,066 | 1,072 | 6,300 |
| 2008/08/14 | 1,072 | 1,086 | 1,070 | 1,080 | 5,300 |
| 2008/08/13 | 1,082 | 1,086 | 1,070 | 1,086 | 7,800 |
| 2008/08/12 | 1,113 | 1,138 | 1,085 | 1,087 | 12,700 |
| 2008/08/11 | 1,086 | 1,107 | 1,085 | 1,098 | 13,300 |
| 2008/08/08 | 1,086 | 1,095 | 1,086 | 1,091 | 3,700 |
| 2008/08/07 | 1,097 | 1,098 | 1,088 | 1,093 | 2,300 |
| 2008/08/06 | 1,098 | 1,098 | 1,087 | 1,097 | 4,900 |
| 2008/08/05 | 1,088 | 1,095 | 1,084 | 1,086 | 3,900 |
| 2008/08/04 | 1,092 | 1,095 | 1,080 | 1,088 | 5,000 |
| 2008/08/01 | 1,090 | 1,094 | 1,086 | 1,093 | 4,700 |
| 2008/07/31 | 1,084 | 1,090 | 1,081 | 1,089 | 4,600 |
| 2008/07/30 | 1,080 | 1,090 | 1,075 | 1,085 | 3,700 |
| 2008/07/29 | 1,086 | 1,088 | 1,075 | 1,076 | 5,000 |
| 2008/07/28 | 1,090 | 1,091 | 1,079 | 1,086 | 3,700 |
| 2008/07/25 | 1,095 | 1,095 | 1,075 | 1,077 | 10,100 |
| 2008/07/24 | 1,078 | 1,090 | 1,075 | 1,090 | 9,600 |
| 2008/07/23 | 1,075 | 1,096 | 1,075 | 1,081 | 5,800 |
| 2008/07/22 | 1,078 | 1,080 | 1,070 | 1,080 | 4,300 |
| 2008/07/18 | 1,075 | 1,080 | 1,069 | 1,080 | 6,600 |
| 2008/07/17 | 1,073 | 1,079 | 1,070 | 1,074 | 4,100 |
| 2008/07/16 | 1,070 | 1,078 | 1,070 | 1,074 | 3,200 |
| 2008/07/15 | 1,080 | 1,080 | 1,071 | 1,071 | 5,700 |
| 2008/07/14 | 1,100 | 1,100 | 1,075 | 1,076 | 10,500 |
| 2008/07/11 | 1,073 | 1,079 | 1,073 | 1,078 | 3,800 |
| 2008/07/10 | 1,078 | 1,088 | 1,073 | 1,073 | 6,900 |
| 2008/07/09 | 1,080 | 1,080 | 1,072 | 1,075 | 2,000 |
| 2008/07/08 | 1,090 | 1,090 | 1,075 | 1,075 | 5,100 |
| 2008/07/07 | 1,080 | 1,095 | 1,080 | 1,088 | 3,100 |
| 2008/07/04 | 1,093 | 1,093 | 1,080 | 1,091 | 4,300 |
| 2008/07/03 | 1,100 | 1,100 | 1,075 | 1,095 | 6,000 |
| 2008/07/02 | 1,145 | 1,145 | 1,107 | 1,107 | 9,300 |
| 2008/07/01 | 1,170 | 1,172 | 1,145 | 1,145 | 6,000 |
| 2008/06/30 | 1,175 | 1,180 | 1,162 | 1,176 | 12,100 |
| 2008/06/27 | 1,130 | 1,177 | 1,121 | 1,169 | 15,600 |
| 2008/06/26 | 1,180 | 1,180 | 1,132 | 1,156 | 7,200 |
| 2008/06/25 | 1,145 | 1,180 | 1,139 | 1,180 | 33,300 |
| 2008/06/24 | 1,096 | 1,115 | 1,093 | 1,115 | 7,000 |
| 2008/06/23 | 1,120 | 1,120 | 1,096 | 1,097 | 9,400 |
| 2008/06/20 | 1,079 | 1,102 | 1,079 | 1,101 | 24,400 |
| 2008/06/19 | 1,064 | 1,074 | 1,057 | 1,067 | 15,000 |
| 2008/06/18 | 1,062 | 1,065 | 1,046 | 1,064 | 10,100 |
| 2008/06/17 | 1,049 | 1,055 | 1,043 | 1,044 | 7,500 |
| 2008/06/16 | 1,042 | 1,048 | 1,036 | 1,036 | 9,700 |
| 2008/06/13 | 1,041 | 1,048 | 1,039 | 1,042 | 9,200 |
| 2008/06/12 | 1,050 | 1,056 | 1,041 | 1,052 | 13,700 |
| 2008/06/11 | 1,049 | 1,049 | 1,040 | 1,040 | 5,900 |
| 2008/06/10 | 1,050 | 1,050 | 1,041 | 1,044 | 3,600 |
| 2008/06/09 | 1,048 | 1,048 | 1,041 | 1,041 | 4,100 |
| 2008/06/06 | 1,050 | 1,050 | 1,041 | 1,042 | 7,600 |
| 2008/06/05 | 1,041 | 1,060 | 1,041 | 1,050 | 8,700 |
| 2008/06/04 | 1,043 | 1,053 | 1,041 | 1,041 | 8,700 |
| 2008/06/03 | 1,051 | 1,056 | 1,045 | 1,045 | 7,200 |
| 2008/06/02 | 1,050 | 1,065 | 1,049 | 1,054 | 7,100 |
| 2008/05/30 | 1,043 | 1,059 | 1,043 | 1,050 | 10,300 |
| 2008/05/29 | 1,042 | 1,055 | 1,042 | 1,043 | 5,200 |
| 2008/05/28 | 1,050 | 1,058 | 1,043 | 1,043 | 6,000 |
| 2008/05/27 | 1,051 | 1,070 | 1,050 | 1,051 | 8,400 |
| 2008/05/26 | 1,051 | 1,075 | 1,050 | 1,052 | 5,800 |
| 2008/05/23 | 1,096 | 1,096 | 1,051 | 1,051 | 7,500 |
| 2008/05/22 | 1,050 | 1,070 | 1,050 | 1,060 | 5,100 |
| 2008/05/21 | 1,076 | 1,077 | 1,061 | 1,067 | 6,900 |
| 2008/05/20 | 1,086 | 1,086 | 1,073 | 1,076 | 4,600 |
| 2008/05/19 | 1,075 | 1,090 | 1,071 | 1,086 | 6,300 |
| 2008/05/16 | 1,086 | 1,098 | 1,075 | 1,075 | 8,900 |
| 2008/05/15 | 1,075 | 1,080 | 1,069 | 1,071 | 7,400 |
| 2008/05/14 | 1,079 | 1,079 | 1,060 | 1,075 | 11,000 |
| 2008/05/13 | 1,057 | 1,066 | 1,050 | 1,059 | 9,400 |
| 2008/05/12 | 1,073 | 1,074 | 1,054 | 1,061 | 7,100 |
| 2008/05/09 | 1,089 | 1,089 | 1,062 | 1,063 | 8,500 |
| 2008/05/08 | 1,066 | 1,090 | 1,050 | 1,052 | 22,400 |
| 2008/05/07 | 1,025 | 1,040 | 1,025 | 1,031 | 6,400 |
| 2008/05/02 | 1,030 | 1,031 | 1,023 | 1,023 | 4,700 |
| 2008/05/01 | 1,025 | 1,030 | 1,023 | 1,023 | 3,700 |
| 2008/04/30 | 1,039 | 1,039 | 1,025 | 1,029 | 7,300 |
| 2008/04/28 | 1,020 | 1,038 | 1,020 | 1,037 | 8,800 |
| 2008/04/25 | 1,020 | 1,035 | 1,018 | 1,032 | 8,900 |
| 2008/04/24 | 1,009 | 1,017 | 1,005 | 1,010 | 3,200 |
| 2008/04/23 | 1,004 | 1,015 | 1,004 | 1,008 | 2,500 |
| 2008/04/22 | 1,003 | 1,014 | 1,000 | 1,014 | 4,700 |
| 2008/04/21 | 1,000 | 1,016 | 1,000 | 1,016 | 4,300 |
| 2008/04/18 | 997 | 1,000 | 996 | 996 | 5,100 |
| 2008/04/17 | 999 | 1,008 | 993 | 995 | 8,700 |
| 2008/04/16 | 991 | 1,000 | 991 | 1,000 | 5,300 |
| 2008/04/15 | 993 | 1,000 | 991 | 995 | 8,000 |
| 2008/04/14 | 1,000 | 1,001 | 992 | 992 | 8,500 |
| 2008/04/11 | 999 | 1,004 | 998 | 1,004 | 7,500 |
| 2008/04/10 | 1,001 | 1,015 | 999 | 999 | 11,200 |
| 2008/04/09 | 1,028 | 1,028 | 1,002 | 1,005 | 4,800 |
| 2008/04/08 | 1,031 | 1,031 | 1,018 | 1,022 | 4,300 |
| 2008/04/07 | 1,033 | 1,040 | 1,020 | 1,020 | 6,900 |
| 2008/04/04 | 1,035 | 1,045 | 1,035 | 1,043 | 2,900 |
| 2008/04/03 | 1,041 | 1,046 | 1,035 | 1,036 | 6,100 |
| 2008/04/02 | 1,065 | 1,069 | 1,041 | 1,050 | 9,500 |
| 2008/04/01 | 1,070 | 1,071 | 1,052 | 1,065 | 8,400 |
| 2008/03/31 | 1,070 | 1,073 | 1,055 | 1,060 | 5,000 |
| 2008/03/28 | 1,056 | 1,079 | 1,055 | 1,070 | 8,700 |
| 2008/03/27 | 1,062 | 1,076 | 1,052 | 1,076 | 13,600 |
| 2008/03/26 | 1,060 | 1,098 | 1,060 | 1,072 | 18,900 |
| 2008/03/25 | 1,152 | 1,152 | 1,140 | 1,150 | 34,800 |
| 2008/03/24 | 1,129 | 1,141 | 1,115 | 1,139 | 19,500 |
| 2008/03/21 | 1,080 | 1,133 | 1,079 | 1,095 | 14,500 |
| 2008/03/19 | 1,067 | 1,074 | 1,060 | 1,070 | 10,600 |
| 2008/03/18 | 1,060 | 1,080 | 1,055 | 1,070 | 10,600 |
| 2008/03/17 | 1,060 | 1,072 | 1,051 | 1,060 | 11,200 |
| 2008/03/14 | 1,060 | 1,074 | 1,060 | 1,072 | 23,100 |
| 2008/03/13 | 1,078 | 1,085 | 1,067 | 1,070 | 20,800 |
| 2008/03/12 | 1,079 | 1,085 | 1,072 | 1,077 | 8,100 |
| 2008/03/11 | 1,075 | 1,077 | 1,066 | 1,075 | 11,700 |
| 2008/03/10 | 1,075 | 1,080 | 1,069 | 1,074 | 9,300 |
| 2008/03/07 | 1,079 | 1,080 | 1,070 | 1,078 | 4,100 |
| 2008/03/06 | 1,067 | 1,077 | 1,066 | 1,070 | 6,500 |
| 2008/03/05 | 1,070 | 1,077 | 1,065 | 1,067 | 8,300 |
| 2008/03/04 | 1,061 | 1,080 | 1,061 | 1,070 | 6,800 |
| 2008/03/03 | 1,070 | 1,074 | 1,060 | 1,061 | 10,800 |
| 2008/02/29 | 1,085 | 1,092 | 1,075 | 1,075 | 7,400 |
| 2008/02/28 | 1,090 | 1,090 | 1,075 | 1,082 | 11,500 |
| 2008/02/27 | 1,095 | 1,100 | 1,083 | 1,093 | 11,500 |
| 2008/02/26 | 1,100 | 1,100 | 1,080 | 1,087 | 9,100 |
| 2008/02/25 | 1,100 | 1,100 | 1,073 | 1,088 | 11,000 |
| 2008/02/22 | 1,065 | 1,070 | 1,062 | 1,067 | 7,700 |
| 2008/02/21 | 1,056 | 1,072 | 1,056 | 1,066 | 7,800 |
| 2008/02/20 | 1,066 | 1,076 | 1,051 | 1,052 | 11,500 |
| 2008/02/19 | 1,072 | 1,079 | 1,051 | 1,066 | 13,800 |
| 2008/02/18 | 1,091 | 1,099 | 1,071 | 1,072 | 10,800 |
| 2008/02/15 | 1,088 | 1,097 | 1,075 | 1,089 | 7,100 |
| 2008/02/14 | 1,055 | 1,089 | 1,055 | 1,088 | 7,800 |
| 2008/02/13 | 1,065 | 1,078 | 1,055 | 1,055 | 13,500 |
| 2008/02/12 | 1,059 | 1,080 | 1,051 | 1,078 | 5,900 |
| 2008/02/08 | 1,079 | 1,080 | 1,053 | 1,060 | 8,700 |
| 2008/02/07 | 1,120 | 1,129 | 1,055 | 1,060 | 18,200 |
| 2008/02/06 | 1,125 | 1,155 | 1,122 | 1,122 | 14,400 |
| 2008/02/05 | 1,148 | 1,150 | 1,130 | 1,141 | 19,400 |
| 2008/02/04 | 1,150 | 1,160 | 1,129 | 1,150 | 9,300 |
| 2008/02/01 | 1,130 | 1,148 | 1,123 | 1,138 | 5,200 |
| 2008/01/31 | 1,149 | 1,150 | 1,130 | 1,150 | 14,700 |
| 2008/01/30 | 1,126 | 1,140 | 1,118 | 1,130 | 9,100 |
| 2008/01/29 | 1,111 | 1,128 | 1,099 | 1,128 | 8,000 |
| 2008/01/28 | 1,115 | 1,126 | 1,092 | 1,092 | 10,300 |
| 2008/01/25 | 1,110 | 1,111 | 1,070 | 1,109 | 21,300 |
| 2008/01/24 | 1,035 | 1,069 | 1,018 | 1,069 | 10,200 |
| 2008/01/23 | 1,016 | 1,020 | 999 | 1,015 | 9,600 |
| 2008/01/22 | 1,010 | 1,030 | 997 | 998 | 20,700 |
| 2008/01/21 | 1,050 | 1,051 | 1,010 | 1,012 | 15,600 |
| 2008/01/18 | 1,010 | 1,048 | 1,010 | 1,048 | 11,300 |
| 2008/01/17 | 985 | 1,036 | 985 | 1,036 | 13,800 |
| 2008/01/16 | 1,000 | 1,025 | 990 | 1,001 | 17,300 |
| 2008/01/15 | 1,056 | 1,058 | 1,011 | 1,011 | 16,500 |
| 2008/01/11 | 1,072 | 1,087 | 1,057 | 1,058 | 11,600 |
| 2008/01/10 | 1,100 | 1,100 | 1,074 | 1,087 | 6,100 |
| 2008/01/09 | 1,065 | 1,090 | 1,030 | 1,086 | 10,200 |
| 2008/01/08 | 1,074 | 1,076 | 1,034 | 1,076 | 16,700 |
| 2008/01/07 | 1,020 | 1,034 | 1,001 | 1,034 | 19,000 |
| 2008/01/04 | 1,053 | 1,053 | 1,022 | 1,022 | 8,000 |