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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,841 | 1,847 | 1,826 | 1,828 | 28,200 |
| 2014/12/29 | 1,820 | 1,828 | 1,800 | 1,826 | 14,300 |
| 2014/12/26 | 1,800 | 1,814 | 1,800 | 1,814 | 9,800 |
| 2014/12/25 | 1,805 | 1,810 | 1,796 | 1,799 | 14,600 |
| 2014/12/24 | 1,798 | 1,811 | 1,790 | 1,805 | 17,800 |
| 2014/12/22 | 1,800 | 1,803 | 1,781 | 1,787 | 15,800 |
| 2014/12/19 | 1,800 | 1,804 | 1,794 | 1,800 | 11,200 |
| 2014/12/18 | 1,800 | 1,800 | 1,789 | 1,797 | 7,000 |
| 2014/12/17 | 1,786 | 1,792 | 1,781 | 1,784 | 9,200 |
| 2014/12/16 | 1,781 | 1,787 | 1,765 | 1,775 | 10,800 |
| 2014/12/15 | 1,752 | 1,795 | 1,752 | 1,781 | 12,000 |
| 2014/12/12 | 1,799 | 1,799 | 1,719 | 1,774 | 32,900 |
| 2014/12/11 | 1,782 | 1,799 | 1,772 | 1,793 | 14,000 |
| 2014/12/10 | 1,788 | 1,799 | 1,782 | 1,784 | 17,300 |
| 2014/12/09 | 1,835 | 1,840 | 1,771 | 1,782 | 51,200 |
| 2014/12/08 | 1,834 | 1,840 | 1,829 | 1,835 | 13,900 |
| 2014/12/05 | 1,830 | 1,834 | 1,821 | 1,834 | 7,700 |
| 2014/12/04 | 1,828 | 1,834 | 1,820 | 1,826 | 14,400 |
| 2014/12/03 | 1,820 | 1,829 | 1,819 | 1,827 | 8,800 |
| 2014/12/02 | 1,813 | 1,820 | 1,807 | 1,819 | 8,700 |
| 2014/12/01 | 1,818 | 1,834 | 1,805 | 1,816 | 17,100 |
| 2014/11/28 | 1,805 | 1,813 | 1,792 | 1,804 | 17,100 |
| 2014/11/27 | 1,810 | 1,810 | 1,801 | 1,804 | 7,400 |
| 2014/11/26 | 1,805 | 1,815 | 1,800 | 1,805 | 6,400 |
| 2014/11/25 | 1,805 | 1,819 | 1,804 | 1,806 | 11,100 |
| 2014/11/21 | 1,806 | 1,809 | 1,801 | 1,805 | 6,100 |
| 2014/11/20 | 1,803 | 1,807 | 1,803 | 1,803 | 6,900 |
| 2014/11/19 | 1,802 | 1,813 | 1,801 | 1,801 | 7,200 |
| 2014/11/18 | 1,800 | 1,810 | 1,800 | 1,809 | 6,100 |
| 2014/11/17 | 1,811 | 1,814 | 1,795 | 1,797 | 9,600 |
| 2014/11/14 | 1,794 | 1,820 | 1,794 | 1,820 | 20,500 |
| 2014/11/13 | 1,804 | 1,810 | 1,793 | 1,798 | 8,200 |
| 2014/11/12 | 1,798 | 1,810 | 1,794 | 1,804 | 11,100 |
| 2014/11/11 | 1,800 | 1,809 | 1,795 | 1,798 | 24,000 |
| 2014/11/10 | 1,780 | 1,800 | 1,774 | 1,792 | 10,500 |
| 2014/11/07 | 1,780 | 1,781 | 1,769 | 1,780 | 7,200 |
| 2014/11/06 | 1,766 | 1,788 | 1,766 | 1,769 | 9,000 |
| 2014/11/05 | 1,779 | 1,790 | 1,773 | 1,790 | 19,000 |
| 2014/11/04 | 1,780 | 1,783 | 1,774 | 1,779 | 17,100 |
| 2014/10/31 | 1,768 | 1,777 | 1,758 | 1,773 | 22,500 |
| 2014/10/30 | 1,751 | 1,767 | 1,742 | 1,765 | 23,700 |
| 2014/10/29 | 1,749 | 1,757 | 1,745 | 1,751 | 10,200 |
| 2014/10/28 | 1,741 | 1,746 | 1,741 | 1,742 | 4,300 |
| 2014/10/27 | 1,731 | 1,748 | 1,731 | 1,744 | 5,700 |
| 2014/10/24 | 1,748 | 1,748 | 1,730 | 1,735 | 6,000 |
| 2014/10/23 | 1,740 | 1,740 | 1,712 | 1,735 | 7,600 |
| 2014/10/22 | 1,719 | 1,748 | 1,711 | 1,748 | 15,700 |
| 2014/10/21 | 1,720 | 1,720 | 1,699 | 1,706 | 7,800 |
| 2014/10/20 | 1,708 | 1,715 | 1,694 | 1,714 | 5,000 |
| 2014/10/17 | 1,690 | 1,703 | 1,677 | 1,678 | 16,200 |
| 2014/10/16 | 1,700 | 1,707 | 1,694 | 1,695 | 12,900 |
| 2014/10/15 | 1,700 | 1,712 | 1,700 | 1,712 | 8,800 |
| 2014/10/14 | 1,716 | 1,716 | 1,700 | 1,700 | 10,800 |
| 2014/10/10 | 1,720 | 1,724 | 1,712 | 1,717 | 12,000 |
| 2014/10/09 | 1,745 | 1,767 | 1,713 | 1,721 | 13,000 |
| 2014/10/08 | 1,744 | 1,756 | 1,730 | 1,742 | 15,800 |
| 2014/10/07 | 1,764 | 1,764 | 1,740 | 1,740 | 10,700 |
| 2014/10/06 | 1,755 | 1,765 | 1,748 | 1,755 | 11,600 |
| 2014/10/03 | 1,700 | 1,785 | 1,700 | 1,733 | 15,200 |
| 2014/10/02 | 1,734 | 1,738 | 1,700 | 1,700 | 29,500 |
| 2014/10/01 | 1,750 | 1,765 | 1,749 | 1,753 | 12,600 |
| 2014/09/30 | 1,768 | 1,770 | 1,745 | 1,750 | 17,900 |
| 2014/09/29 | 1,780 | 1,781 | 1,768 | 1,778 | 20,000 |
| 2014/09/26 | 1,750 | 1,785 | 1,733 | 1,782 | 70,000 |
| 2014/09/25 | 1,797 | 1,800 | 1,770 | 1,771 | 73,500 |
| 2014/09/24 | 1,797 | 1,800 | 1,796 | 1,797 | 27,000 |
| 2014/09/22 | 1,797 | 1,799 | 1,796 | 1,797 | 18,200 |
| 2014/09/19 | 1,794 | 1,799 | 1,794 | 1,797 | 17,700 |
| 2014/09/18 | 1,780 | 1,794 | 1,777 | 1,794 | 18,700 |
| 2014/09/17 | 1,777 | 1,780 | 1,776 | 1,779 | 7,500 |
| 2014/09/16 | 1,770 | 1,774 | 1,769 | 1,773 | 9,800 |
| 2014/09/12 | 1,765 | 1,769 | 1,765 | 1,766 | 16,100 |
| 2014/09/11 | 1,763 | 1,767 | 1,761 | 1,767 | 8,400 |
| 2014/09/10 | 1,757 | 1,760 | 1,753 | 1,760 | 11,300 |
| 2014/09/09 | 1,755 | 1,760 | 1,755 | 1,757 | 11,700 |
| 2014/09/08 | 1,758 | 1,759 | 1,752 | 1,755 | 10,800 |
| 2014/09/05 | 1,755 | 1,759 | 1,750 | 1,758 | 11,200 |
| 2014/09/04 | 1,760 | 1,761 | 1,751 | 1,753 | 10,600 |
| 2014/09/03 | 1,763 | 1,764 | 1,752 | 1,756 | 6,300 |
| 2014/09/02 | 1,750 | 1,763 | 1,750 | 1,758 | 9,700 |
| 2014/09/01 | 1,768 | 1,768 | 1,750 | 1,753 | 12,400 |
| 2014/08/29 | 1,774 | 1,775 | 1,760 | 1,773 | 9,000 |
| 2014/08/28 | 1,758 | 1,773 | 1,755 | 1,769 | 8,200 |
| 2014/08/27 | 1,756 | 1,778 | 1,755 | 1,758 | 12,000 |
| 2014/08/26 | 1,775 | 1,794 | 1,753 | 1,756 | 28,300 |
| 2014/08/25 | 1,742 | 1,775 | 1,740 | 1,774 | 17,500 |
| 2014/08/22 | 1,719 | 1,745 | 1,719 | 1,742 | 14,700 |
| 2014/08/21 | 1,725 | 1,725 | 1,711 | 1,720 | 10,800 |
| 2014/08/20 | 1,698 | 1,720 | 1,695 | 1,720 | 15,700 |
| 2014/08/19 | 1,694 | 1,695 | 1,690 | 1,694 | 6,600 |
| 2014/08/18 | 1,680 | 1,690 | 1,680 | 1,689 | 10,600 |
| 2014/08/15 | 1,668 | 1,674 | 1,668 | 1,671 | 15,700 |
| 2014/08/14 | 1,662 | 1,670 | 1,650 | 1,666 | 10,500 |
| 2014/08/13 | 1,647 | 1,660 | 1,647 | 1,660 | 6,300 |
| 2014/08/12 | 1,647 | 1,650 | 1,646 | 1,647 | 4,700 |
| 2014/08/11 | 1,654 | 1,654 | 1,618 | 1,647 | 10,100 |
| 2014/08/08 | 1,655 | 1,655 | 1,631 | 1,638 | 11,100 |
| 2014/08/07 | 1,648 | 1,659 | 1,648 | 1,656 | 3,800 |
| 2014/08/06 | 1,651 | 1,662 | 1,648 | 1,650 | 7,800 |
| 2014/08/05 | 1,651 | 1,665 | 1,650 | 1,651 | 7,900 |
| 2014/08/04 | 1,654 | 1,657 | 1,651 | 1,651 | 8,600 |
| 2014/08/01 | 1,652 | 1,658 | 1,652 | 1,654 | 5,600 |
| 2014/07/31 | 1,656 | 1,656 | 1,649 | 1,653 | 10,600 |
| 2014/07/30 | 1,660 | 1,662 | 1,649 | 1,650 | 27,600 |
| 2014/07/29 | 1,660 | 1,660 | 1,656 | 1,658 | 11,300 |
| 2014/07/28 | 1,661 | 1,661 | 1,657 | 1,660 | 13,500 |
| 2014/07/25 | 1,660 | 1,661 | 1,656 | 1,661 | 29,300 |
| 2014/07/24 | 1,655 | 1,658 | 1,650 | 1,658 | 6,100 |
| 2014/07/23 | 1,659 | 1,659 | 1,650 | 1,653 | 9,000 |
| 2014/07/22 | 1,656 | 1,659 | 1,652 | 1,659 | 4,800 |
| 2014/07/18 | 1,659 | 1,659 | 1,650 | 1,656 | 5,200 |
| 2014/07/17 | 1,650 | 1,660 | 1,650 | 1,653 | 4,400 |
| 2014/07/16 | 1,656 | 1,656 | 1,650 | 1,653 | 5,600 |
| 2014/07/15 | 1,657 | 1,659 | 1,655 | 1,655 | 4,900 |
| 2014/07/14 | 1,660 | 1,665 | 1,650 | 1,657 | 17,200 |
| 2014/07/11 | 1,630 | 1,645 | 1,625 | 1,630 | 8,100 |
| 2014/07/10 | 1,635 | 1,650 | 1,635 | 1,642 | 7,400 |
| 2014/07/09 | 1,655 | 1,655 | 1,633 | 1,655 | 12,500 |
| 2014/07/08 | 1,649 | 1,655 | 1,644 | 1,653 | 12,700 |
| 2014/07/07 | 1,648 | 1,649 | 1,641 | 1,648 | 9,900 |
| 2014/07/04 | 1,633 | 1,638 | 1,631 | 1,633 | 8,300 |
| 2014/07/03 | 1,626 | 1,630 | 1,622 | 1,627 | 5,900 |
| 2014/07/02 | 1,621 | 1,625 | 1,617 | 1,625 | 14,400 |
| 2014/07/01 | 1,610 | 1,615 | 1,607 | 1,613 | 13,000 |
| 2014/06/30 | 1,598 | 1,605 | 1,594 | 1,599 | 16,500 |
| 2014/06/27 | 1,590 | 1,596 | 1,587 | 1,592 | 8,000 |
| 2014/06/26 | 1,590 | 1,595 | 1,587 | 1,591 | 5,600 |
| 2014/06/25 | 1,582 | 1,588 | 1,580 | 1,584 | 7,800 |
| 2014/06/24 | 1,580 | 1,585 | 1,577 | 1,582 | 6,900 |
| 2014/06/23 | 1,575 | 1,585 | 1,571 | 1,576 | 11,300 |
| 2014/06/20 | 1,572 | 1,572 | 1,567 | 1,571 | 5,300 |
| 2014/06/19 | 1,565 | 1,570 | 1,563 | 1,567 | 11,100 |
| 2014/06/18 | 1,564 | 1,565 | 1,558 | 1,565 | 3,300 |
| 2014/06/17 | 1,555 | 1,564 | 1,548 | 1,560 | 7,700 |
| 2014/06/16 | 1,555 | 1,555 | 1,543 | 1,545 | 6,900 |
| 2014/06/13 | 1,558 | 1,558 | 1,547 | 1,550 | 13,900 |
| 2014/06/12 | 1,541 | 1,550 | 1,541 | 1,547 | 5,000 |
| 2014/06/11 | 1,545 | 1,557 | 1,545 | 1,547 | 6,600 |
| 2014/06/10 | 1,556 | 1,556 | 1,544 | 1,547 | 7,600 |
| 2014/06/09 | 1,560 | 1,560 | 1,545 | 1,547 | 9,500 |
| 2014/06/06 | 1,560 | 1,560 | 1,545 | 1,550 | 7,100 |
| 2014/06/05 | 1,554 | 1,556 | 1,543 | 1,552 | 6,200 |
| 2014/06/04 | 1,551 | 1,555 | 1,546 | 1,554 | 4,300 |
| 2014/06/03 | 1,564 | 1,564 | 1,545 | 1,555 | 8,600 |
| 2014/06/02 | 1,560 | 1,565 | 1,543 | 1,562 | 9,300 |
| 2014/05/30 | 1,559 | 1,560 | 1,550 | 1,560 | 8,800 |
| 2014/05/29 | 1,553 | 1,553 | 1,540 | 1,550 | 6,500 |
| 2014/05/28 | 1,536 | 1,550 | 1,532 | 1,548 | 7,000 |
| 2014/05/27 | 1,528 | 1,540 | 1,526 | 1,537 | 4,100 |
| 2014/05/26 | 1,528 | 1,540 | 1,524 | 1,537 | 6,500 |
| 2014/05/23 | 1,516 | 1,524 | 1,516 | 1,523 | 3,600 |
| 2014/05/22 | 1,515 | 1,525 | 1,515 | 1,524 | 2,900 |
| 2014/05/21 | 1,510 | 1,522 | 1,510 | 1,515 | 3,100 |
| 2014/05/20 | 1,525 | 1,527 | 1,516 | 1,516 | 6,200 |
| 2014/05/19 | 1,518 | 1,525 | 1,515 | 1,515 | 3,900 |
| 2014/05/16 | 1,522 | 1,526 | 1,516 | 1,516 | 6,000 |
| 2014/05/15 | 1,522 | 1,525 | 1,520 | 1,522 | 3,100 |
| 2014/05/14 | 1,525 | 1,528 | 1,522 | 1,522 | 2,500 |
| 2014/05/13 | 1,516 | 1,530 | 1,516 | 1,526 | 3,300 |
| 2014/05/12 | 1,527 | 1,530 | 1,515 | 1,515 | 4,300 |
| 2014/05/09 | 1,522 | 1,535 | 1,511 | 1,527 | 6,300 |
| 2014/05/08 | 1,521 | 1,530 | 1,521 | 1,522 | 4,500 |
| 2014/05/07 | 1,535 | 1,539 | 1,520 | 1,520 | 8,100 |
| 2014/05/02 | 1,539 | 1,540 | 1,535 | 1,535 | 2,300 |
| 2014/05/01 | 1,537 | 1,537 | 1,530 | 1,537 | 3,200 |
| 2014/04/30 | 1,540 | 1,540 | 1,530 | 1,537 | 5,600 |
| 2014/04/28 | 1,525 | 1,535 | 1,523 | 1,531 | 4,200 |
| 2014/04/25 | 1,526 | 1,532 | 1,523 | 1,532 | 3,900 |
| 2014/04/24 | 1,534 | 1,534 | 1,526 | 1,531 | 1,900 |
| 2014/04/23 | 1,535 | 1,536 | 1,525 | 1,530 | 2,500 |
| 2014/04/22 | 1,533 | 1,535 | 1,525 | 1,526 | 6,100 |
| 2014/04/21 | 1,537 | 1,539 | 1,531 | 1,533 | 4,000 |
| 2014/04/18 | 1,537 | 1,537 | 1,528 | 1,531 | 2,600 |
| 2014/04/17 | 1,530 | 1,532 | 1,516 | 1,524 | 5,800 |
| 2014/04/16 | 1,509 | 1,515 | 1,509 | 1,514 | 4,400 |
| 2014/04/15 | 1,508 | 1,516 | 1,508 | 1,509 | 4,500 |
| 2014/04/14 | 1,506 | 1,517 | 1,506 | 1,508 | 4,800 |
| 2014/04/11 | 1,518 | 1,518 | 1,501 | 1,505 | 8,300 |
| 2014/04/10 | 1,531 | 1,531 | 1,512 | 1,515 | 5,000 |
| 2014/04/09 | 1,524 | 1,524 | 1,504 | 1,504 | 13,900 |
| 2014/04/08 | 1,521 | 1,539 | 1,516 | 1,524 | 7,300 |
| 2014/04/07 | 1,532 | 1,532 | 1,526 | 1,526 | 9,300 |
| 2014/04/04 | 1,541 | 1,549 | 1,538 | 1,542 | 5,500 |
| 2014/04/03 | 1,550 | 1,555 | 1,541 | 1,548 | 6,000 |
| 2014/04/02 | 1,567 | 1,574 | 1,485 | 1,547 | 26,100 |
| 2014/04/01 | 1,568 | 1,569 | 1,556 | 1,566 | 8,700 |
| 2014/03/31 | 1,566 | 1,573 | 1,550 | 1,573 | 23,200 |
| 2014/03/28 | 1,558 | 1,567 | 1,558 | 1,566 | 24,900 |
| 2014/03/27 | 1,513 | 1,565 | 1,513 | 1,557 | 64,400 |
| 2014/03/26 | 1,559 | 1,565 | 1,558 | 1,561 | 54,300 |
| 2014/03/25 | 1,550 | 1,556 | 1,550 | 1,556 | 24,500 |
| 2014/03/24 | 1,544 | 1,549 | 1,543 | 1,544 | 30,200 |
| 2014/03/20 | 1,540 | 1,544 | 1,537 | 1,537 | 15,400 |
| 2014/03/19 | 1,544 | 1,547 | 1,540 | 1,540 | 9,500 |
| 2014/03/18 | 1,533 | 1,547 | 1,533 | 1,542 | 11,000 |
| 2014/03/17 | 1,540 | 1,543 | 1,531 | 1,532 | 16,900 |
| 2014/03/14 | 1,540 | 1,545 | 1,535 | 1,535 | 32,900 |
| 2014/03/13 | 1,550 | 1,550 | 1,540 | 1,542 | 9,000 |
| 2014/03/12 | 1,550 | 1,552 | 1,545 | 1,548 | 11,100 |
| 2014/03/11 | 1,542 | 1,550 | 1,540 | 1,547 | 11,500 |
| 2014/03/10 | 1,550 | 1,550 | 1,540 | 1,542 | 9,800 |
| 2014/03/07 | 1,535 | 1,542 | 1,525 | 1,540 | 9,700 |
| 2014/03/06 | 1,535 | 1,538 | 1,526 | 1,528 | 11,600 |
| 2014/03/05 | 1,529 | 1,536 | 1,526 | 1,532 | 8,700 |
| 2014/03/04 | 1,510 | 1,527 | 1,510 | 1,523 | 8,200 |
| 2014/03/03 | 1,524 | 1,524 | 1,506 | 1,519 | 16,600 |
| 2014/02/28 | 1,525 | 1,525 | 1,514 | 1,518 | 19,800 |
| 2014/02/27 | 1,523 | 1,524 | 1,515 | 1,519 | 7,600 |
| 2014/02/26 | 1,523 | 1,523 | 1,513 | 1,519 | 8,100 |
| 2014/02/25 | 1,515 | 1,520 | 1,504 | 1,518 | 13,100 |
| 2014/02/24 | 1,512 | 1,520 | 1,501 | 1,508 | 18,000 |
| 2014/02/21 | 1,512 | 1,512 | 1,496 | 1,507 | 14,200 |
| 2014/02/20 | 1,501 | 1,503 | 1,487 | 1,501 | 15,700 |
| 2014/02/19 | 1,496 | 1,501 | 1,485 | 1,498 | 10,100 |
| 2014/02/18 | 1,490 | 1,490 | 1,479 | 1,481 | 32,400 |
| 2014/02/17 | 1,510 | 1,518 | 1,484 | 1,485 | 34,700 |
| 2014/02/14 | 1,545 | 1,551 | 1,505 | 1,509 | 37,100 |
| 2014/02/13 | 1,572 | 1,572 | 1,552 | 1,553 | 8,500 |
| 2014/02/12 | 1,554 | 1,575 | 1,553 | 1,566 | 17,300 |
| 2014/02/10 | 1,552 | 1,561 | 1,542 | 1,554 | 12,200 |
| 2014/02/07 | 1,540 | 1,543 | 1,528 | 1,533 | 9,700 |
| 2014/02/06 | 1,519 | 1,529 | 1,515 | 1,516 | 13,300 |
| 2014/02/05 | 1,505 | 1,519 | 1,491 | 1,512 | 24,400 |
| 2014/02/04 | 1,502 | 1,505 | 1,480 | 1,483 | 47,400 |
| 2014/02/03 | 1,555 | 1,555 | 1,530 | 1,530 | 16,100 |
| 2014/01/31 | 1,567 | 1,570 | 1,541 | 1,558 | 11,600 |
| 2014/01/30 | 1,550 | 1,563 | 1,547 | 1,552 | 19,000 |
| 2014/01/29 | 1,580 | 1,582 | 1,567 | 1,569 | 10,900 |
| 2014/01/28 | 1,547 | 1,589 | 1,547 | 1,547 | 33,700 |
| 2014/01/27 | 1,537 | 1,541 | 1,525 | 1,525 | 20,700 |
| 2014/01/24 | 1,570 | 1,570 | 1,551 | 1,552 | 22,300 |
| 2014/01/23 | 1,591 | 1,592 | 1,572 | 1,572 | 15,200 |
| 2014/01/22 | 1,605 | 1,605 | 1,572 | 1,592 | 24,000 |
| 2014/01/21 | 1,613 | 1,619 | 1,594 | 1,603 | 29,900 |
| 2014/01/20 | 1,600 | 1,614 | 1,597 | 1,610 | 24,300 |
| 2014/01/17 | 1,570 | 1,600 | 1,569 | 1,599 | 39,700 |
| 2014/01/16 | 1,548 | 1,569 | 1,548 | 1,563 | 34,200 |
| 2014/01/15 | 1,548 | 1,548 | 1,538 | 1,548 | 15,200 |
| 2014/01/14 | 1,546 | 1,546 | 1,531 | 1,538 | 16,800 |
| 2014/01/10 | 1,539 | 1,548 | 1,535 | 1,545 | 21,000 |
| 2014/01/09 | 1,540 | 1,543 | 1,532 | 1,538 | 17,900 |
| 2014/01/08 | 1,534 | 1,540 | 1,526 | 1,540 | 15,500 |
| 2014/01/07 | 1,541 | 1,543 | 1,533 | 1,534 | 16,100 |
| 2014/01/06 | 1,534 | 1,554 | 1,530 | 1,541 | 29,300 |