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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,455 | 4,455 | 4,360 | 4,385 | 19,000 |
| 2017/12/28 | 4,400 | 4,470 | 4,395 | 4,420 | 23,200 |
| 2017/12/27 | 4,310 | 4,395 | 4,305 | 4,395 | 21,000 |
| 2017/12/26 | 4,305 | 4,310 | 4,275 | 4,300 | 10,800 |
| 2017/12/25 | 4,310 | 4,310 | 4,275 | 4,305 | 10,700 |
| 2017/12/22 | 4,285 | 4,295 | 4,275 | 4,285 | 7,500 |
| 2017/12/21 | 4,260 | 4,290 | 4,240 | 4,285 | 9,800 |
| 2017/12/20 | 4,290 | 4,310 | 4,245 | 4,260 | 13,400 |
| 2017/12/19 | 4,300 | 4,320 | 4,280 | 4,295 | 9,800 |
| 2017/12/18 | 4,340 | 4,365 | 4,290 | 4,300 | 15,300 |
| 2017/12/15 | 4,340 | 4,350 | 4,280 | 4,335 | 23,100 |
| 2017/12/14 | 4,355 | 4,380 | 4,325 | 4,345 | 14,300 |
| 2017/12/13 | 4,390 | 4,390 | 4,325 | 4,350 | 19,800 |
| 2017/12/12 | 4,300 | 4,385 | 4,300 | 4,375 | 49,700 |
| 2017/12/11 | 4,220 | 4,295 | 4,195 | 4,295 | 28,400 |
| 2017/12/08 | 4,135 | 4,230 | 4,135 | 4,220 | 21,200 |
| 2017/12/07 | 4,120 | 4,220 | 4,100 | 4,200 | 33,200 |
| 2017/12/06 | 4,120 | 4,125 | 4,060 | 4,070 | 28,600 |
| 2017/12/05 | 4,185 | 4,185 | 4,120 | 4,125 | 17,300 |
| 2017/12/04 | 4,240 | 4,300 | 4,185 | 4,195 | 33,900 |
| 2017/12/01 | 4,145 | 4,255 | 4,125 | 4,220 | 37,200 |
| 2017/11/30 | 4,140 | 4,145 | 4,080 | 4,130 | 28,800 |
| 2017/11/29 | 4,125 | 4,170 | 4,110 | 4,140 | 22,100 |
| 2017/11/28 | 4,170 | 4,180 | 4,125 | 4,135 | 14,600 |
| 2017/11/27 | 4,175 | 4,190 | 4,160 | 4,170 | 17,400 |
| 2017/11/24 | 4,140 | 4,170 | 4,120 | 4,160 | 14,600 |
| 2017/11/22 | 4,190 | 4,190 | 4,140 | 4,150 | 22,100 |
| 2017/11/21 | 4,165 | 4,190 | 4,125 | 4,140 | 13,200 |
| 2017/11/20 | 4,115 | 4,195 | 4,110 | 4,165 | 29,500 |
| 2017/11/17 | 4,125 | 4,160 | 4,105 | 4,140 | 34,500 |
| 2017/11/16 | 4,050 | 4,155 | 4,030 | 4,120 | 33,200 |
| 2017/11/15 | 4,250 | 4,250 | 4,065 | 4,070 | 53,000 |
| 2017/11/14 | 4,170 | 4,320 | 4,160 | 4,260 | 65,500 |
| 2017/11/13 | 4,090 | 4,175 | 4,090 | 4,155 | 31,500 |
| 2017/11/10 | 4,025 | 4,130 | 3,985 | 4,120 | 67,200 |
| 2017/11/09 | 4,105 | 4,150 | 4,070 | 4,135 | 43,500 |
| 2017/11/08 | 4,070 | 4,090 | 4,040 | 4,085 | 18,900 |
| 2017/11/07 | 4,075 | 4,105 | 4,045 | 4,090 | 21,500 |
| 2017/11/06 | 4,110 | 4,125 | 4,075 | 4,075 | 18,200 |
| 2017/11/02 | 4,185 | 4,185 | 4,110 | 4,110 | 24,100 |
| 2017/11/01 | 4,095 | 4,190 | 4,095 | 4,180 | 70,600 |
| 2017/10/31 | 4,050 | 4,090 | 4,015 | 4,080 | 45,200 |
| 2017/10/30 | 4,050 | 4,050 | 3,980 | 4,010 | 30,200 |
| 2017/10/27 | 4,000 | 4,065 | 4,000 | 4,020 | 31,800 |
| 2017/10/26 | 3,950 | 4,020 | 3,925 | 4,005 | 47,800 |
| 2017/10/25 | 3,940 | 3,950 | 3,915 | 3,930 | 15,300 |
| 2017/10/24 | 3,975 | 3,975 | 3,930 | 3,940 | 19,500 |
| 2017/10/23 | 3,940 | 3,975 | 3,915 | 3,975 | 29,700 |
| 2017/10/20 | 3,895 | 3,925 | 3,885 | 3,925 | 18,100 |
| 2017/10/19 | 3,905 | 3,925 | 3,890 | 3,915 | 19,600 |
| 2017/10/18 | 3,940 | 3,970 | 3,895 | 3,935 | 56,800 |
| 2017/10/17 | 3,920 | 3,935 | 3,900 | 3,925 | 31,800 |
| 2017/10/16 | 4,030 | 4,030 | 3,880 | 3,895 | 106,400 |
| 2017/10/13 | 3,970 | 4,100 | 3,960 | 4,100 | 112,100 |
| 2017/10/12 | 3,900 | 3,980 | 3,885 | 3,930 | 51,900 |
| 2017/10/11 | 3,840 | 3,900 | 3,835 | 3,850 | 58,800 |
| 2017/10/10 | 3,775 | 3,820 | 3,730 | 3,800 | 96,100 |
| 2017/10/06 | 3,900 | 3,910 | 3,820 | 3,845 | 54,900 |
| 2017/10/05 | 3,930 | 3,955 | 3,890 | 3,895 | 39,000 |
| 2017/10/04 | 3,940 | 3,980 | 3,900 | 3,970 | 42,300 |
| 2017/10/03 | 3,900 | 3,940 | 3,875 | 3,920 | 58,700 |
| 2017/10/02 | 3,845 | 3,875 | 3,765 | 3,860 | 99,600 |
| 2017/09/29 | 3,925 | 3,925 | 3,840 | 3,845 | 52,400 |
| 2017/09/28 | 4,015 | 4,015 | 3,825 | 3,875 | 120,600 |
| 2017/09/27 | 4,010 | 4,010 | 3,970 | 4,005 | 94,300 |
| 2017/09/26 | 4,035 | 4,050 | 3,990 | 3,995 | 96,400 |
| 2017/09/25 | 4,055 | 4,090 | 4,035 | 4,045 | 55,500 |
| 2017/09/22 | 4,070 | 4,140 | 4,060 | 4,070 | 66,500 |
| 2017/09/21 | 4,055 | 4,060 | 4,010 | 4,045 | 64,900 |
| 2017/09/20 | 4,115 | 4,115 | 4,005 | 4,025 | 97,900 |
| 2017/09/19 | 4,250 | 4,250 | 4,065 | 4,085 | 135,400 |
| 2017/09/15 | 4,060 | 4,150 | 4,060 | 4,115 | 92,800 |
| 2017/09/14 | 4,160 | 4,165 | 4,060 | 4,065 | 50,600 |
| 2017/09/13 | 4,150 | 4,230 | 4,135 | 4,165 | 39,100 |
| 2017/09/12 | 4,110 | 4,170 | 4,110 | 4,125 | 24,100 |
| 2017/09/11 | 4,145 | 4,155 | 4,065 | 4,080 | 39,600 |
| 2017/09/08 | 4,065 | 4,130 | 4,050 | 4,075 | 48,600 |
| 2017/09/07 | 4,150 | 4,150 | 4,060 | 4,085 | 29,400 |
| 2017/09/06 | 4,030 | 4,140 | 4,000 | 4,120 | 41,300 |
| 2017/09/05 | 4,165 | 4,165 | 4,065 | 4,065 | 38,000 |
| 2017/09/04 | 4,270 | 4,270 | 4,135 | 4,145 | 39,700 |
| 2017/09/01 | 4,240 | 4,305 | 4,230 | 4,280 | 33,400 |
| 2017/08/31 | 4,180 | 4,265 | 4,165 | 4,245 | 43,000 |
| 2017/08/30 | 4,200 | 4,200 | 4,135 | 4,145 | 32,900 |
| 2017/08/29 | 4,055 | 4,180 | 4,055 | 4,170 | 40,800 |
| 2017/08/28 | 4,085 | 4,115 | 4,060 | 4,100 | 49,600 |
| 2017/08/25 | 4,105 | 4,105 | 4,060 | 4,085 | 33,600 |
| 2017/08/24 | 4,140 | 4,140 | 4,050 | 4,050 | 21,700 |
| 2017/08/23 | 4,095 | 4,150 | 4,090 | 4,130 | 29,600 |
| 2017/08/22 | 4,025 | 4,065 | 4,025 | 4,030 | 37,600 |
| 2017/08/21 | 4,155 | 4,175 | 4,070 | 4,080 | 51,600 |
| 2017/08/18 | 4,220 | 4,220 | 4,150 | 4,155 | 44,500 |
| 2017/08/17 | 4,225 | 4,250 | 4,185 | 4,230 | 30,800 |
| 2017/08/16 | 4,190 | 4,250 | 4,155 | 4,170 | 34,900 |
| 2017/08/15 | 4,200 | 4,220 | 4,120 | 4,140 | 39,800 |
| 2017/08/14 | 4,200 | 4,200 | 4,075 | 4,130 | 92,500 |
| 2017/08/10 | 4,270 | 4,375 | 4,210 | 4,215 | 78,000 |
| 2017/08/09 | 4,350 | 4,360 | 4,235 | 4,260 | 158,200 |
| 2017/08/08 | 4,935 | 4,935 | 4,820 | 4,830 | 21,900 |
| 2017/08/07 | 4,865 | 4,920 | 4,865 | 4,915 | 18,900 |
| 2017/08/04 | 4,780 | 4,875 | 4,730 | 4,855 | 26,900 |
| 2017/08/03 | 4,720 | 4,785 | 4,720 | 4,775 | 20,200 |
| 2017/08/02 | 4,650 | 4,725 | 4,625 | 4,720 | 13,200 |
| 2017/08/01 | 4,640 | 4,705 | 4,625 | 4,640 | 15,100 |
| 2017/07/31 | 4,600 | 4,700 | 4,600 | 4,685 | 33,400 |
| 2017/07/28 | 4,485 | 4,580 | 4,485 | 4,575 | 34,300 |
| 2017/07/27 | 4,660 | 4,685 | 4,525 | 4,545 | 36,200 |
| 2017/07/26 | 4,745 | 4,745 | 4,645 | 4,645 | 18,500 |
| 2017/07/25 | 4,745 | 4,745 | 4,675 | 4,740 | 21,500 |
| 2017/07/24 | 4,700 | 4,745 | 4,690 | 4,745 | 16,400 |
| 2017/07/21 | 4,620 | 4,700 | 4,620 | 4,690 | 22,500 |
| 2017/07/20 | 4,600 | 4,660 | 4,600 | 4,640 | 18,600 |
| 2017/07/19 | 4,580 | 4,640 | 4,565 | 4,625 | 14,300 |
| 2017/07/18 | 4,640 | 4,640 | 4,570 | 4,570 | 14,700 |
| 2017/07/14 | 4,630 | 4,645 | 4,595 | 4,615 | 21,600 |
| 2017/07/13 | 4,585 | 4,650 | 4,570 | 4,640 | 20,200 |
| 2017/07/12 | 4,590 | 4,610 | 4,545 | 4,590 | 27,500 |
| 2017/07/11 | 4,500 | 4,585 | 4,485 | 4,580 | 27,900 |
| 2017/07/10 | 4,405 | 4,560 | 4,395 | 4,535 | 36,800 |
| 2017/07/07 | 4,400 | 4,475 | 4,360 | 4,440 | 27,700 |
| 2017/07/06 | 4,490 | 4,495 | 4,435 | 4,445 | 23,100 |
| 2017/07/05 | 4,490 | 4,515 | 4,455 | 4,490 | 9,000 |
| 2017/07/04 | 4,590 | 4,590 | 4,475 | 4,490 | 20,300 |
| 2017/07/03 | 4,480 | 4,550 | 4,450 | 4,545 | 20,900 |
| 2017/06/30 | 4,500 | 4,520 | 4,420 | 4,500 | 37,800 |
| 2017/06/29 | 4,625 | 4,665 | 4,515 | 4,520 | 36,600 |
| 2017/06/28 | 4,700 | 4,755 | 4,625 | 4,625 | 26,500 |
| 2017/06/27 | 4,735 | 4,750 | 4,655 | 4,720 | 25,000 |
| 2017/06/26 | 4,590 | 4,740 | 4,590 | 4,710 | 30,400 |
| 2017/06/23 | 4,650 | 4,710 | 4,615 | 4,635 | 21,400 |
| 2017/06/22 | 4,730 | 4,735 | 4,635 | 4,635 | 32,800 |
| 2017/06/21 | 4,610 | 4,740 | 4,575 | 4,705 | 43,100 |
| 2017/06/20 | 4,700 | 4,730 | 4,615 | 4,615 | 36,800 |
| 2017/06/19 | 4,585 | 4,785 | 4,585 | 4,665 | 45,000 |
| 2017/06/16 | 4,495 | 4,630 | 4,450 | 4,585 | 50,200 |
| 2017/06/15 | 4,535 | 4,560 | 4,395 | 4,415 | 45,600 |
| 2017/06/14 | 4,440 | 4,595 | 4,400 | 4,530 | 57,200 |
| 2017/06/13 | 4,265 | 4,475 | 4,265 | 4,450 | 49,300 |
| 2017/06/12 | 4,265 | 4,285 | 4,210 | 4,265 | 33,900 |
| 2017/06/09 | 4,180 | 4,330 | 4,150 | 4,320 | 46,400 |
| 2017/06/08 | 4,225 | 4,275 | 4,180 | 4,180 | 22,000 |
| 2017/06/07 | 4,150 | 4,245 | 4,150 | 4,230 | 25,200 |
| 2017/06/06 | 4,270 | 4,275 | 4,170 | 4,190 | 18,600 |
| 2017/06/05 | 4,100 | 4,290 | 4,085 | 4,270 | 32,600 |
| 2017/06/02 | 4,315 | 4,315 | 4,100 | 4,165 | 59,300 |
| 2017/06/01 | 4,225 | 4,350 | 4,225 | 4,315 | 50,600 |
| 2017/05/31 | 4,080 | 4,235 | 4,030 | 4,225 | 62,600 |
| 2017/05/30 | 3,925 | 4,090 | 3,925 | 4,080 | 58,500 |
| 2017/05/29 | 3,795 | 3,945 | 3,795 | 3,925 | 22,700 |
| 2017/05/26 | 3,885 | 3,895 | 3,800 | 3,810 | 26,100 |
| 2017/05/25 | 3,925 | 3,925 | 3,875 | 3,915 | 23,900 |
| 2017/05/24 | 3,955 | 3,990 | 3,850 | 3,925 | 32,200 |
| 2017/05/23 | 3,820 | 3,950 | 3,820 | 3,950 | 54,400 |
| 2017/05/22 | 3,785 | 3,820 | 3,755 | 3,810 | 24,100 |
| 2017/05/19 | 3,730 | 3,790 | 3,725 | 3,785 | 21,700 |
| 2017/05/18 | 3,680 | 3,745 | 3,680 | 3,730 | 21,100 |
| 2017/05/17 | 3,745 | 3,765 | 3,695 | 3,735 | 36,000 |
| 2017/05/16 | 3,750 | 3,795 | 3,735 | 3,785 | 30,600 |
| 2017/05/15 | 3,700 | 3,795 | 3,625 | 3,795 | 66,400 |
| 2017/05/12 | 3,500 | 3,550 | 3,490 | 3,550 | 15,100 |
| 2017/05/11 | 3,465 | 3,500 | 3,440 | 3,500 | 13,800 |
| 2017/05/10 | 3,425 | 3,450 | 3,425 | 3,440 | 11,600 |
| 2017/05/09 | 3,425 | 3,430 | 3,400 | 3,425 | 10,400 |
| 2017/05/08 | 3,390 | 3,430 | 3,385 | 3,415 | 19,900 |
| 2017/05/02 | 3,360 | 3,375 | 3,350 | 3,375 | 9,200 |
| 2017/05/01 | 3,285 | 3,340 | 3,285 | 3,330 | 6,100 |
| 2017/04/28 | 3,360 | 3,360 | 3,310 | 3,310 | 13,600 |
| 2017/04/27 | 3,340 | 3,355 | 3,325 | 3,340 | 14,400 |
| 2017/04/26 | 3,365 | 3,365 | 3,325 | 3,340 | 11,500 |
| 2017/04/25 | 3,305 | 3,350 | 3,295 | 3,335 | 9,900 |
| 2017/04/24 | 3,370 | 3,370 | 3,325 | 3,345 | 11,400 |
| 2017/04/21 | 3,355 | 3,360 | 3,310 | 3,330 | 9,600 |
| 2017/04/20 | 3,345 | 3,345 | 3,320 | 3,325 | 13,400 |
| 2017/04/19 | 3,270 | 3,315 | 3,265 | 3,305 | 17,600 |
| 2017/04/18 | 3,290 | 3,350 | 3,245 | 3,255 | 25,400 |
| 2017/04/17 | 3,140 | 3,240 | 3,140 | 3,230 | 17,500 |
| 2017/04/14 | 3,140 | 3,160 | 3,100 | 3,135 | 22,900 |
| 2017/04/13 | 3,165 | 3,190 | 3,160 | 3,170 | 15,800 |
| 2017/04/12 | 3,205 | 3,210 | 3,150 | 3,210 | 30,800 |
| 2017/04/11 | 3,330 | 3,330 | 3,255 | 3,255 | 23,600 |
| 2017/04/10 | 3,360 | 3,410 | 3,345 | 3,345 | 16,600 |
| 2017/04/07 | 3,330 | 3,385 | 3,305 | 3,355 | 25,100 |
| 2017/04/06 | 3,405 | 3,405 | 3,335 | 3,345 | 33,600 |
| 2017/04/05 | 3,470 | 3,475 | 3,430 | 3,440 | 9,200 |
| 2017/04/04 | 3,450 | 3,535 | 3,450 | 3,465 | 28,100 |
| 2017/04/03 | 3,485 | 3,500 | 3,450 | 3,480 | 24,800 |
| 2017/03/31 | 3,555 | 3,585 | 3,505 | 3,505 | 20,300 |
| 2017/03/30 | 3,605 | 3,635 | 3,555 | 3,555 | 25,400 |
| 2017/03/29 | 3,515 | 3,625 | 3,490 | 3,615 | 81,300 |
| 2017/03/28 | 3,670 | 3,670 | 3,505 | 3,510 | 82,700 |
| 2017/03/27 | 3,680 | 3,715 | 3,620 | 3,625 | 40,500 |
| 2017/03/24 | 3,580 | 3,705 | 3,580 | 3,660 | 30,300 |
| 2017/03/23 | 3,670 | 3,670 | 3,565 | 3,610 | 42,100 |
| 2017/03/22 | 3,710 | 3,720 | 3,680 | 3,680 | 41,800 |
| 2017/03/21 | 3,750 | 3,785 | 3,730 | 3,755 | 47,100 |
| 2017/03/17 | 3,795 | 3,795 | 3,715 | 3,730 | 30,000 |
| 2017/03/16 | 3,705 | 3,790 | 3,700 | 3,785 | 34,500 |
| 2017/03/15 | 3,845 | 3,865 | 3,675 | 3,685 | 58,200 |
| 2017/03/14 | 3,720 | 3,830 | 3,720 | 3,820 | 41,500 |
| 2017/03/13 | 3,665 | 3,735 | 3,660 | 3,715 | 35,500 |
| 2017/03/10 | 3,690 | 3,690 | 3,650 | 3,650 | 33,000 |
| 2017/03/09 | 3,640 | 3,700 | 3,605 | 3,620 | 31,000 |
| 2017/03/08 | 3,580 | 3,640 | 3,570 | 3,635 | 25,100 |
| 2017/03/07 | 3,555 | 3,585 | 3,555 | 3,565 | 21,900 |
| 2017/03/06 | 3,535 | 3,580 | 3,535 | 3,555 | 15,100 |
| 2017/03/03 | 3,570 | 3,570 | 3,525 | 3,530 | 29,300 |
| 2017/03/02 | 3,540 | 3,580 | 3,535 | 3,565 | 37,600 |
| 2017/03/01 | 3,500 | 3,535 | 3,490 | 3,535 | 19,800 |
| 2017/02/28 | 3,480 | 3,540 | 3,470 | 3,495 | 21,000 |
| 2017/02/27 | 3,475 | 3,495 | 3,430 | 3,455 | 14,100 |
| 2017/02/24 | 3,385 | 3,485 | 3,380 | 3,470 | 27,100 |
| 2017/02/23 | 3,515 | 3,515 | 3,375 | 3,405 | 58,100 |
| 2017/02/22 | 3,705 | 3,740 | 3,420 | 3,550 | 84,800 |
| 2017/02/21 | 3,610 | 3,700 | 3,605 | 3,690 | 35,700 |
| 2017/02/20 | 3,500 | 3,585 | 3,500 | 3,580 | 33,400 |
| 2017/02/17 | 3,390 | 3,500 | 3,385 | 3,485 | 27,000 |
| 2017/02/16 | 3,300 | 3,400 | 3,300 | 3,390 | 23,800 |
| 2017/02/15 | 3,370 | 3,395 | 3,285 | 3,310 | 26,700 |
| 2017/02/14 | 3,310 | 3,380 | 3,310 | 3,340 | 20,800 |
| 2017/02/13 | 3,235 | 3,320 | 3,235 | 3,315 | 23,500 |
| 2017/02/10 | 3,205 | 3,235 | 3,200 | 3,225 | 17,800 |
| 2017/02/09 | 3,165 | 3,200 | 3,165 | 3,195 | 16,100 |
| 2017/02/08 | 3,090 | 3,180 | 3,090 | 3,145 | 21,200 |
| 2017/02/07 | 3,035 | 3,090 | 3,035 | 3,085 | 15,400 |
| 2017/02/06 | 3,020 | 3,075 | 3,010 | 3,035 | 12,100 |
| 2017/02/03 | 2,991 | 3,025 | 2,974 | 3,010 | 11,000 |
| 2017/02/02 | 2,956 | 3,005 | 2,956 | 2,987 | 11,300 |
| 2017/02/01 | 2,954 | 3,010 | 2,950 | 2,977 | 19,200 |
| 2017/01/31 | 2,957 | 2,967 | 2,946 | 2,959 | 6,800 |
| 2017/01/30 | 2,944 | 2,979 | 2,920 | 2,961 | 9,600 |
| 2017/01/27 | 2,954 | 2,957 | 2,921 | 2,928 | 14,500 |
| 2017/01/26 | 2,977 | 2,977 | 2,955 | 2,957 | 9,700 |
| 2017/01/25 | 2,973 | 2,973 | 2,957 | 2,959 | 9,100 |
| 2017/01/24 | 2,979 | 2,984 | 2,963 | 2,963 | 7,800 |
| 2017/01/23 | 2,946 | 3,000 | 2,935 | 2,993 | 14,300 |
| 2017/01/20 | 2,930 | 2,954 | 2,924 | 2,944 | 11,400 |
| 2017/01/19 | 2,915 | 2,950 | 2,903 | 2,903 | 6,300 |
| 2017/01/18 | 2,900 | 2,916 | 2,861 | 2,901 | 17,700 |
| 2017/01/17 | 2,967 | 2,968 | 2,908 | 2,916 | 10,100 |
| 2017/01/16 | 2,969 | 3,025 | 2,950 | 2,954 | 29,400 |
| 2017/01/13 | 2,979 | 2,994 | 2,956 | 2,987 | 20,800 |
| 2017/01/12 | 2,978 | 3,000 | 2,952 | 2,994 | 26,200 |
| 2017/01/11 | 2,900 | 2,974 | 2,900 | 2,960 | 30,200 |
| 2017/01/10 | 2,867 | 2,900 | 2,867 | 2,898 | 18,100 |
| 2017/01/06 | 2,869 | 2,883 | 2,828 | 2,863 | 39,600 |
| 2017/01/05 | 2,845 | 2,867 | 2,831 | 2,866 | 13,800 |
| 2017/01/04 | 2,801 | 2,876 | 2,801 | 2,838 | 29,400 |