スポーツフィールド(7080)の株価時系列情報
スポーツフィールド(7080)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,752 | 1,760 | 1,706 | 1,718 | 14,800 |
| 2023/12/28 | 1,668 | 1,744 | 1,660 | 1,738 | 24,900 |
| 2023/12/27 | 1,662 | 1,730 | 1,662 | 1,682 | 33,600 |
| 2023/12/26 | 1,715 | 1,725 | 1,661 | 1,702 | 23,400 |
| 2023/12/25 | 1,748 | 1,748 | 1,651 | 1,685 | 36,300 |
| 2023/12/22 | 1,687 | 1,750 | 1,650 | 1,750 | 55,800 |
| 2023/12/21 | 1,559 | 1,660 | 1,556 | 1,649 | 46,500 |
| 2023/12/20 | 1,612 | 1,633 | 1,595 | 1,599 | 6,500 |
| 2023/12/19 | 1,640 | 1,640 | 1,597 | 1,612 | 9,500 |
| 2023/12/18 | 1,603 | 1,625 | 1,583 | 1,620 | 10,600 |
| 2023/12/15 | 1,556 | 1,612 | 1,556 | 1,604 | 16,200 |
| 2023/12/14 | 1,628 | 1,641 | 1,563 | 1,563 | 25,400 |
| 2023/12/13 | 1,630 | 1,670 | 1,622 | 1,645 | 34,000 |
| 2023/12/12 | 1,602 | 1,602 | 1,570 | 1,590 | 16,000 |
| 2023/12/11 | 1,560 | 1,609 | 1,560 | 1,598 | 10,300 |
| 2023/12/08 | 1,545 | 1,595 | 1,545 | 1,560 | 19,200 |
| 2023/12/07 | 1,541 | 1,579 | 1,541 | 1,564 | 15,600 |
| 2023/12/06 | 1,580 | 1,580 | 1,539 | 1,558 | 7,200 |
| 2023/12/05 | 1,650 | 1,660 | 1,556 | 1,556 | 21,100 |
| 2023/12/04 | 1,560 | 1,620 | 1,560 | 1,617 | 34,600 |
| 2023/12/01 | 1,600 | 1,623 | 1,560 | 1,563 | 22,500 |
| 2023/11/30 | 1,616 | 1,630 | 1,570 | 1,598 | 25,200 |
| 2023/11/29 | 1,622 | 1,650 | 1,616 | 1,616 | 19,900 |
| 2023/11/28 | 1,619 | 1,682 | 1,618 | 1,622 | 24,000 |
| 2023/11/27 | 1,658 | 1,712 | 1,632 | 1,653 | 52,600 |
| 2023/11/24 | 1,632 | 1,679 | 1,606 | 1,618 | 57,600 |
| 2023/11/22 | 1,705 | 1,737 | 1,640 | 1,652 | 129,700 |
| 2023/11/21 | 1,579 | 1,710 | 1,529 | 1,705 | 471,200 |
| 2023/11/20 | 1,433 | 1,480 | 1,413 | 1,413 | 32,000 |
| 2023/11/17 | 1,420 | 1,446 | 1,400 | 1,433 | 21,200 |
| 2023/11/16 | 1,469 | 1,482 | 1,411 | 1,420 | 28,900 |
| 2023/11/15 | 1,408 | 1,469 | 1,385 | 1,446 | 42,000 |
| 2023/11/14 | 1,520 | 1,540 | 1,412 | 1,420 | 132,000 |
| 2023/11/13 | 1,358 | 1,390 | 1,339 | 1,370 | 20,000 |
| 2023/11/10 | 1,336 | 1,352 | 1,303 | 1,335 | 8,700 |
| 2023/11/09 | 1,320 | 1,336 | 1,297 | 1,336 | 9,600 |
| 2023/11/08 | 1,347 | 1,379 | 1,304 | 1,332 | 19,100 |
| 2023/11/07 | 1,297 | 1,356 | 1,292 | 1,344 | 13,400 |
| 2023/11/06 | 1,295 | 1,331 | 1,287 | 1,287 | 16,700 |
| 2023/11/02 | 1,260 | 1,337 | 1,260 | 1,281 | 9,700 |
| 2023/11/01 | 1,259 | 1,276 | 1,250 | 1,266 | 10,200 |
| 2023/10/31 | 1,228 | 1,260 | 1,206 | 1,259 | 11,700 |
| 2023/10/30 | 1,273 | 1,277 | 1,223 | 1,233 | 13,400 |
| 2023/10/27 | 1,255 | 1,275 | 1,235 | 1,275 | 20,700 |
| 2023/10/26 | 1,244 | 1,275 | 1,239 | 1,255 | 22,500 |
| 2023/10/25 | 1,301 | 1,310 | 1,256 | 1,256 | 24,600 |
| 2023/10/24 | 1,270 | 1,294 | 1,212 | 1,291 | 26,300 |
| 2023/10/23 | 1,280 | 1,318 | 1,254 | 1,259 | 23,600 |
| 2023/10/20 | 1,291 | 1,329 | 1,273 | 1,300 | 19,600 |
| 2023/10/19 | 1,339 | 1,381 | 1,318 | 1,321 | 16,100 |
| 2023/10/18 | 1,335 | 1,344 | 1,323 | 1,339 | 4,900 |
| 2023/10/17 | 1,351 | 1,357 | 1,310 | 1,325 | 10,200 |
| 2023/10/16 | 1,339 | 1,339 | 1,299 | 1,300 | 20,800 |
| 2023/10/13 | 1,399 | 1,399 | 1,347 | 1,352 | 10,900 |
| 2023/10/12 | 1,390 | 1,403 | 1,381 | 1,403 | 4,900 |
| 2023/10/11 | 1,392 | 1,397 | 1,368 | 1,386 | 16,100 |
| 2023/10/10 | 1,369 | 1,402 | 1,369 | 1,392 | 10,000 |
| 2023/10/06 | 1,360 | 1,380 | 1,356 | 1,366 | 4,800 |
| 2023/10/05 | 1,351 | 1,380 | 1,322 | 1,360 | 24,100 |
| 2023/10/04 | 1,355 | 1,385 | 1,328 | 1,334 | 38,000 |
| 2023/10/03 | 1,440 | 1,440 | 1,385 | 1,385 | 15,000 |
| 2023/10/02 | 1,458 | 1,459 | 1,435 | 1,440 | 17,000 |
| 2023/09/29 | 1,478 | 1,478 | 1,435 | 1,458 | 10,000 |
| 2023/09/28 | 1,473 | 1,480 | 1,436 | 1,448 | 12,200 |
| 2023/09/27 | 1,498 | 1,522 | 1,472 | 1,479 | 17,900 |
| 2023/09/26 | 1,540 | 1,540 | 1,480 | 1,480 | 18,600 |
| 2023/09/25 | 1,410 | 1,520 | 1,410 | 1,508 | 30,400 |
| 2023/09/22 | 1,343 | 1,420 | 1,306 | 1,380 | 38,900 |
| 2023/09/21 | 1,407 | 1,415 | 1,366 | 1,373 | 28,600 |
| 2023/09/20 | 1,417 | 1,431 | 1,411 | 1,415 | 8,600 |
| 2023/09/19 | 1,428 | 1,430 | 1,406 | 1,430 | 12,000 |
| 2023/09/15 | 1,435 | 1,447 | 1,420 | 1,430 | 12,400 |
| 2023/09/14 | 1,445 | 1,448 | 1,420 | 1,437 | 8,200 |
| 2023/09/13 | 1,452 | 1,454 | 1,422 | 1,449 | 7,400 |
| 2023/09/12 | 1,410 | 1,447 | 1,410 | 1,439 | 12,600 |
| 2023/09/11 | 1,430 | 1,454 | 1,411 | 1,422 | 23,900 |
| 2023/09/08 | 1,495 | 1,500 | 1,419 | 1,441 | 72,300 |
| 2023/09/07 | 1,509 | 1,518 | 1,491 | 1,504 | 25,000 |
| 2023/09/06 | 1,510 | 1,540 | 1,482 | 1,517 | 31,700 |
| 2023/09/05 | 1,500 | 1,510 | 1,495 | 1,500 | 13,600 |
| 2023/09/04 | 1,515 | 1,528 | 1,496 | 1,500 | 10,000 |
| 2023/09/01 | 1,499 | 1,512 | 1,481 | 1,505 | 13,700 |
| 2023/08/31 | 1,507 | 1,518 | 1,489 | 1,505 | 12,500 |
| 2023/08/30 | 1,509 | 1,511 | 1,492 | 1,500 | 18,500 |
| 2023/08/29 | 1,497 | 1,513 | 1,493 | 1,500 | 17,000 |
| 2023/08/28 | 1,519 | 1,519 | 1,494 | 1,509 | 19,500 |
| 2023/08/25 | 1,502 | 1,535 | 1,492 | 1,513 | 20,900 |
| 2023/08/24 | 1,515 | 1,556 | 1,497 | 1,501 | 16,000 |
| 2023/08/23 | 1,486 | 1,519 | 1,486 | 1,514 | 13,300 |
| 2023/08/22 | 1,502 | 1,522 | 1,480 | 1,480 | 26,700 |
| 2023/08/21 | 1,502 | 1,528 | 1,483 | 1,519 | 16,700 |
| 2023/08/18 | 1,488 | 1,532 | 1,482 | 1,500 | 35,200 |
| 2023/08/17 | 1,560 | 1,560 | 1,475 | 1,522 | 27,900 |
| 2023/08/16 | 1,565 | 1,590 | 1,536 | 1,560 | 19,000 |
| 2023/08/15 | 1,505 | 1,636 | 1,468 | 1,565 | 79,500 |
| 2023/08/14 | 1,670 | 1,670 | 1,497 | 1,505 | 206,300 |
| 2023/08/10 | 1,771 | 1,812 | 1,727 | 1,790 | 67,800 |
| 2023/08/09 | 1,694 | 1,775 | 1,694 | 1,765 | 44,800 |
| 2023/08/08 | 1,718 | 1,731 | 1,683 | 1,694 | 25,200 |
| 2023/08/07 | 1,740 | 1,745 | 1,700 | 1,718 | 13,500 |
| 2023/08/04 | 1,701 | 1,747 | 1,700 | 1,740 | 8,200 |
| 2023/08/03 | 1,681 | 1,735 | 1,681 | 1,710 | 17,400 |
| 2023/08/02 | 1,745 | 1,760 | 1,679 | 1,707 | 38,400 |
| 2023/08/01 | 1,751 | 1,805 | 1,751 | 1,765 | 13,500 |
| 2023/07/31 | 1,752 | 1,782 | 1,744 | 1,764 | 10,400 |
| 2023/07/28 | 1,740 | 1,791 | 1,703 | 1,764 | 26,400 |
| 2023/07/27 | 1,750 | 1,777 | 1,748 | 1,768 | 7,600 |
| 2023/07/26 | 1,765 | 1,784 | 1,745 | 1,767 | 14,000 |
| 2023/07/25 | 1,751 | 1,777 | 1,732 | 1,764 | 9,400 |
| 2023/07/24 | 1,755 | 1,790 | 1,738 | 1,757 | 18,400 |
| 2023/07/21 | 1,791 | 1,812 | 1,731 | 1,754 | 45,000 |
| 2023/07/20 | 1,849 | 1,870 | 1,806 | 1,846 | 21,000 |
| 2023/07/19 | 1,830 | 1,894 | 1,812 | 1,860 | 39,400 |
| 2023/07/18 | 1,771 | 1,859 | 1,748 | 1,819 | 42,900 |
| 2023/07/14 | 1,769 | 1,784 | 1,705 | 1,731 | 28,500 |
| 2023/07/13 | 1,667 | 1,758 | 1,655 | 1,751 | 40,600 |
| 2023/07/12 | 1,684 | 1,696 | 1,630 | 1,679 | 27,400 |
| 2023/07/11 | 1,630 | 1,723 | 1,624 | 1,680 | 40,800 |
| 2023/07/10 | 1,638 | 1,660 | 1,615 | 1,621 | 18,400 |
| 2023/07/07 | 1,632 | 1,660 | 1,612 | 1,638 | 21,400 |
| 2023/07/06 | 1,655 | 1,661 | 1,608 | 1,661 | 19,200 |
| 2023/07/05 | 1,680 | 1,680 | 1,640 | 1,655 | 16,800 |
| 2023/07/04 | 1,665 | 1,685 | 1,610 | 1,680 | 12,300 |
| 2023/07/03 | 1,685 | 1,710 | 1,660 | 1,667 | 27,200 |
| 2023/06/30 | 1,700 | 1,710 | 1,635 | 1,668 | 50,400 |
| 2023/06/29 | 1,625 | 1,723 | 1,625 | 1,674 | 60,100 |
| 2023/06/28 | 1,551 | 1,620 | 1,551 | 1,605 | 46,900 |
| 2023/06/27 | 1,522 | 1,556 | 1,461 | 1,532 | 27,100 |
| 2023/06/26 | 1,555 | 1,555 | 1,488 | 1,492 | 29,200 |
| 2023/06/23 | 1,526 | 1,568 | 1,525 | 1,555 | 29,200 |
| 2023/06/22 | 1,545 | 1,545 | 1,506 | 1,525 | 15,300 |
| 2023/06/21 | 1,536 | 1,559 | 1,485 | 1,548 | 24,800 |
| 2023/06/20 | 1,550 | 1,579 | 1,522 | 1,551 | 19,300 |
| 2023/06/19 | 1,560 | 1,599 | 1,522 | 1,551 | 49,200 |
| 2023/06/16 | 1,522 | 1,551 | 1,510 | 1,534 | 31,000 |
| 2023/06/15 | 1,493 | 1,523 | 1,470 | 1,505 | 15,300 |
| 2023/06/14 | 1,524 | 1,538 | 1,490 | 1,493 | 13,800 |
| 2023/06/13 | 1,515 | 1,543 | 1,511 | 1,521 | 10,400 |
| 2023/06/12 | 1,488 | 1,525 | 1,470 | 1,510 | 31,400 |
| 2023/06/09 | 1,474 | 1,478 | 1,444 | 1,478 | 11,100 |
| 2023/06/08 | 1,458 | 1,474 | 1,442 | 1,471 | 23,100 |
| 2023/06/07 | 1,473 | 1,487 | 1,430 | 1,449 | 25,200 |
| 2023/06/06 | 1,487 | 1,487 | 1,421 | 1,443 | 37,000 |
| 2023/06/05 | 1,498 | 1,504 | 1,474 | 1,482 | 32,400 |
| 2023/06/02 | 1,440 | 1,480 | 1,426 | 1,475 | 20,600 |
| 2023/06/01 | 1,453 | 1,477 | 1,426 | 1,426 | 26,100 |
| 2023/05/31 | 1,484 | 1,493 | 1,432 | 1,452 | 16,200 |
| 2023/05/30 | 1,479 | 1,499 | 1,465 | 1,479 | 19,800 |
| 2023/05/29 | 1,498 | 1,519 | 1,472 | 1,479 | 28,500 |
| 2023/05/26 | 1,520 | 1,544 | 1,484 | 1,500 | 25,000 |
| 2023/05/25 | 1,491 | 1,510 | 1,479 | 1,501 | 18,100 |
| 2023/05/24 | 1,513 | 1,551 | 1,485 | 1,498 | 36,300 |
| 2023/05/23 | 1,587 | 1,612 | 1,512 | 1,520 | 54,100 |
| 2023/05/22 | 1,637 | 1,670 | 1,579 | 1,592 | 41,400 |
| 2023/05/19 | 1,540 | 1,635 | 1,512 | 1,635 | 52,300 |
| 2023/05/18 | 1,544 | 1,574 | 1,500 | 1,540 | 29,000 |
| 2023/05/17 | 1,480 | 1,556 | 1,467 | 1,544 | 36,600 |
| 2023/05/16 | 1,420 | 1,515 | 1,390 | 1,480 | 49,700 |
| 2023/05/15 | 1,583 | 1,588 | 1,420 | 1,441 | 138,800 |
| 2023/05/12 | 1,593 | 1,609 | 1,520 | 1,564 | 58,600 |
| 2023/05/11 | 1,598 | 1,613 | 1,554 | 1,611 | 39,200 |
| 2023/05/10 | 1,599 | 1,686 | 1,585 | 1,616 | 61,100 |
| 2023/05/09 | 1,552 | 1,585 | 1,520 | 1,583 | 27,800 |
| 2023/05/08 | 1,542 | 1,580 | 1,531 | 1,557 | 14,200 |
| 2023/05/02 | 1,543 | 1,555 | 1,511 | 1,533 | 11,600 |
| 2023/05/01 | 1,571 | 1,600 | 1,521 | 1,545 | 27,000 |
| 2023/04/28 | 1,552 | 1,570 | 1,512 | 1,556 | 23,200 |
| 2023/04/27 | 1,469 | 1,555 | 1,469 | 1,512 | 31,100 |
| 2023/04/26 | 1,527 | 1,527 | 1,450 | 1,474 | 18,400 |
| 2023/04/25 | 1,506 | 1,532 | 1,479 | 1,527 | 13,100 |
| 2023/04/24 | 1,494 | 1,560 | 1,489 | 1,506 | 35,800 |
| 2023/04/21 | 1,500 | 1,562 | 1,450 | 1,467 | 92,800 |
| 2023/04/20 | 1,640 | 1,664 | 1,527 | 1,559 | 65,400 |
| 2023/04/19 | 1,589 | 1,690 | 1,569 | 1,644 | 141,400 |
| 2023/04/18 | 1,433 | 1,635 | 1,433 | 1,574 | 247,000 |
| 2023/04/17 | 1,435 | 1,462 | 1,401 | 1,414 | 34,100 |
| 2023/04/14 | 1,453 | 1,468 | 1,402 | 1,429 | 37,200 |
| 2023/04/13 | 1,354 | 1,421 | 1,325 | 1,398 | 39,200 |
| 2023/04/12 | 1,308 | 1,369 | 1,299 | 1,361 | 37,300 |
| 2023/04/11 | 1,283 | 1,321 | 1,280 | 1,292 | 25,800 |
| 2023/04/10 | 1,255 | 1,294 | 1,231 | 1,251 | 25,600 |
| 2023/04/07 | 1,264 | 1,270 | 1,221 | 1,232 | 18,300 |
| 2023/04/06 | 1,251 | 1,276 | 1,239 | 1,264 | 18,700 |
| 2023/04/05 | 1,263 | 1,263 | 1,221 | 1,231 | 16,400 |
| 2023/04/04 | 1,320 | 1,320 | 1,254 | 1,256 | 33,500 |
| 2023/04/03 | 1,256 | 1,320 | 1,256 | 1,316 | 28,600 |
| 2023/03/31 | 1,298 | 1,298 | 1,256 | 1,270 | 14,400 |
| 2023/03/30 | 1,355 | 1,355 | 1,252 | 1,275 | 25,400 |
| 2023/03/30 | 1 -> 2.00 分割 | ||||
| 2023/03/29 | 2,598 | 2,650 | 2,551 | 2,650 | 8,000 |
| 2023/03/28 | 2,626 | 2,656 | 2,590 | 2,590 | 5,100 |
| 2023/03/27 | 2,798 | 2,798 | 2,623 | 2,623 | 7,400 |
| 2023/03/24 | 2,750 | 2,800 | 2,679 | 2,732 | 12,300 |
| 2023/03/23 | 2,705 | 2,760 | 2,622 | 2,750 | 23,300 |
| 2023/03/22 | 2,712 | 2,712 | 2,579 | 2,663 | 39,900 |
| 2023/03/20 | 2,470 | 2,482 | 2,401 | 2,413 | 10,800 |
| 2023/03/17 | 2,380 | 2,480 | 2,380 | 2,470 | 7,100 |
| 2023/03/16 | 2,367 | 2,409 | 2,340 | 2,380 | 9,700 |
| 2023/03/15 | 2,411 | 2,455 | 2,395 | 2,432 | 12,600 |
| 2023/03/14 | 2,442 | 2,442 | 2,374 | 2,397 | 12,600 |
| 2023/03/13 | 2,457 | 2,509 | 2,434 | 2,442 | 26,600 |
| 2023/03/10 | 2,552 | 2,593 | 2,501 | 2,501 | 15,700 |
| 2023/03/09 | 2,595 | 2,600 | 2,560 | 2,590 | 6,100 |
| 2023/03/08 | 2,620 | 2,620 | 2,560 | 2,590 | 9,500 |
| 2023/03/07 | 2,603 | 2,664 | 2,543 | 2,625 | 20,000 |
| 2023/03/06 | 2,633 | 2,691 | 2,544 | 2,592 | 35,100 |
| 2023/03/03 | 2,697 | 2,727 | 2,617 | 2,633 | 29,200 |
| 2023/03/02 | 2,860 | 2,860 | 2,671 | 2,676 | 35,900 |
| 2023/03/01 | 2,718 | 2,898 | 2,718 | 2,860 | 39,400 |
| 2023/02/28 | 2,665 | 2,718 | 2,642 | 2,676 | 11,400 |
| 2023/02/27 | 2,658 | 2,684 | 2,590 | 2,665 | 13,400 |
| 2023/02/24 | 2,563 | 2,658 | 2,558 | 2,620 | 23,400 |
| 2023/02/22 | 2,517 | 2,603 | 2,517 | 2,562 | 17,300 |
| 2023/02/21 | 2,601 | 2,630 | 2,517 | 2,544 | 15,800 |
| 2023/02/20 | 2,605 | 2,683 | 2,578 | 2,601 | 19,100 |
| 2023/02/17 | 2,688 | 2,740 | 2,563 | 2,605 | 42,900 |
| 2023/02/16 | 2,443 | 2,657 | 2,443 | 2,610 | 57,200 |
| 2023/02/15 | 2,394 | 2,465 | 2,343 | 2,401 | 34,800 |
| 2023/02/14 | 2,411 | 2,529 | 2,251 | 2,393 | 93,000 |
| 2023/02/13 | 2,680 | 2,680 | 2,560 | 2,600 | 48,200 |
| 2023/02/10 | 2,627 | 2,720 | 2,620 | 2,681 | 29,700 |
| 2023/02/09 | 2,800 | 2,826 | 2,676 | 2,677 | 42,600 |
| 2023/02/08 | 2,725 | 2,820 | 2,710 | 2,766 | 27,100 |
| 2023/02/07 | 2,685 | 2,789 | 2,610 | 2,714 | 72,800 |
| 2023/02/06 | 2,934 | 2,986 | 2,760 | 2,766 | 68,200 |
| 2023/02/03 | 2,820 | 2,949 | 2,803 | 2,910 | 108,200 |
| 2023/02/02 | 2,853 | 2,873 | 2,754 | 2,780 | 69,400 |
| 2023/02/01 | 2,780 | 2,899 | 2,691 | 2,855 | 113,100 |
| 2023/01/31 | 2,571 | 2,759 | 2,544 | 2,759 | 99,800 |
| 2023/01/30 | 2,495 | 2,587 | 2,450 | 2,573 | 63,300 |
| 2023/01/27 | 2,360 | 2,584 | 2,359 | 2,524 | 131,200 |
| 2023/01/26 | 2,362 | 2,449 | 2,331 | 2,359 | 68,400 |
| 2023/01/25 | 2,147 | 2,326 | 2,112 | 2,312 | 112,400 |
| 2023/01/24 | 2,153 | 2,170 | 2,083 | 2,147 | 44,000 |
| 2023/01/23 | 2,101 | 2,178 | 2,056 | 2,114 | 160,500 |
| 2023/01/20 | 1,935 | 2,022 | 1,935 | 2,022 | 29,600 |
| 2023/01/19 | 1,963 | 1,985 | 1,940 | 1,975 | 11,100 |
| 2023/01/18 | 1,993 | 2,000 | 1,955 | 1,983 | 8,500 |
| 2023/01/17 | 1,940 | 1,990 | 1,928 | 1,970 | 21,700 |
| 2023/01/16 | 1,920 | 1,947 | 1,900 | 1,915 | 8,400 |
| 2023/01/13 | 1,936 | 1,942 | 1,870 | 1,933 | 3,600 |
| 2023/01/12 | 1,934 | 1,965 | 1,867 | 1,896 | 25,200 |
| 2023/01/11 | 1,845 | 2,009 | 1,845 | 1,936 | 45,800 |
| 2023/01/10 | 1,824 | 1,870 | 1,800 | 1,845 | 20,800 |
| 2023/01/06 | 1,763 | 1,834 | 1,763 | 1,803 | 10,000 |
| 2023/01/05 | 1,761 | 1,792 | 1,751 | 1,753 | 8,500 |
| 2023/01/04 | 1,807 | 1,807 | 1,761 | 1,761 | 13,700 |