4801 セントラルスポーツ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	857	857	847	851	3,700	851
2009-12-29	851	855	848	855	2,800	855
2009-12-28	855	855	841	841	5,200	841
2009-12-25	835	849	833	849	18,100	849
2009-12-24	842	855	841	855	14,600	855
2009-12-22	840	844	837	838	7,400	838
2009-12-21	840	845	835	836	4,600	836
2009-12-18	845	845	834	838	4,100	838
2009-12-17	843	844	831	843	6,200	843
2009-12-16	837	843	836	842	4,200	842
2009-12-15	830	838	830	838	3,300	838
2009-12-14	845	845	826	836	5,100	836
2009-12-11	840	840	824	830	8,100	830
2009-12-10	822	828	821	822	2,900	822
2009-12-09	821	830	821	824	1,600	824
2009-12-08	823	830	822	823	3,100	823
2009-12-07	830	835	820	823	5,400	823
2009-12-04	830	840	830	836	1,800	836
2009-12-03	826	835	826	834	3,400	834
2009-12-02	835	838	831	836	3,100	836
2009-12-01	805	840	805	835	7,400	835
2009-11-30	809	824	809	824	3,600	824
2009-11-27	824	824	809	814	3,900	814
2009-11-26	829	829	805	827	5,000	827
2009-11-25	840	840	824	834	5,600	834
2009-11-24	831	832	824	827	5,600	827
2009-11-20	820	830	820	827	3,000	827
2009-11-19	827	834	820	829	4,700	829
2009-11-18	838	839	828	829	3,400	829
2009-11-17	841	841	832	839	2,700	839
2009-11-16	839	850	834	840	2,300	840
2009-11-13	837	837	832	832	2,900	832
2009-11-12	849	849	831	837	4,300	837
2009-11-11	856	856	850	850	3,600	850
2009-11-10	850	856	842	856	4,600	856
2009-11-09	849	849	839	844	2,100	844
2009-11-06	859	859	839	839	3,600	839
2009-11-05	838	848	834	848	1,400	848
2009-11-04	840	849	837	838	1,200	838
2009-11-02	830	848	830	846	2,800	846
2009-10-30	830	842	829	839	8,200	839
2009-10-29	848	850	830	831	6,800	831
2009-10-28	861	861	850	857	3,500	857
2009-10-27	869	869	855	858	5,800	858
2009-10-26	855	863	851	863	6,500	863
2009-10-23	855	856	848	853	7,800	853
2009-10-22	849	855	840	855	6,300	855
2009-10-21	831	850	831	850	5,000	850
2009-10-20	826	835	825	835	3,300	835
2009-10-19	834	834	822	825	2,000	825
2009-10-16	830	834	819	827	4,300	827
2009-10-15	825	832	824	828	3,400	828
2009-10-14	824	824	814	823	4,100	823
2009-10-13	814	822	813	819	1,300	819
2009-10-09	822	822	807	814	4,100	814
2009-10-08	805	823	805	822	4,200	822
2009-10-07	809	815	801	815	5,000	815
2009-10-06	811	820	810	812	4,400	812
2009-10-05	801	812	801	812	5,300	812
2009-10-02	818	824	811	811	9,300	811
2009-10-01	828	828	820	826	5,100	826
2009-09-30	825	830	824	830	5,200	830
2009-09-29	825	830	823	830	5,200	830
2009-09-28	832	834	820	828	10,700	828
2009-09-25	835	841	820	830	25,800	830
2009-09-24	870	872	867	868	45,800	868
2009-09-18	870	871	867	870	22,600	870
2009-09-17	870	871	866	870	24,200	870
2009-09-16	870	871	869	869	16,400	869
2009-09-15	870	873	869	869	18,400	869
2009-09-14	870	871	868	869	18,000	869
2009-09-11	870	870	868	869	19,400	869
2009-09-10	870	870	867	869	6,600	869
2009-09-09	869	870	867	867	7,900	867
2009-09-08	870	870	867	868	12,200	868
2009-09-07	870	870	868	870	12,300	870
2009-09-04	869	870	868	868	9,200	868
2009-09-03	871	872	868	868	14,100	868
2009-09-02	870	870	868	869	6,900	869
2009-09-01	870	871	869	869	14,600	869
2009-08-31	872	873	869	873	23,300	873
2009-08-28	870	875	870	872	13,000	872
2009-08-27	874	874	869	872	16,300	872
2009-08-26	873	874	870	874	10,200	874
2009-08-25	877	877	870	870	16,700	870
2009-08-24	871	876	870	876	14,700	876
2009-08-21	870	870	868	869	11,800	869
2009-08-20	870	870	868	868	9,800	868
2009-08-19	871	872	869	869	10,100	869
2009-08-18	871	872	869	871	10,600	871
2009-08-17	870	872	868	870	11,200	870
2009-08-14	870	870	869	869	9,200	869
2009-08-13	872	872	868	869	9,100	869
2009-08-12	872	872	868	868	13,200	868
2009-08-11	873	873	870	870	10,400	870
2009-08-10	877	880	871	871	12,700	871
2009-08-07	870	870	868	870	6,700	870
2009-08-06	870	870	868	868	8,800	868
2009-08-05	870	871	869	870	8,200	870
2009-08-04	870	872	868	870	9,500	870
2009-08-03	870	870	868	870	8,700	870
2009-07-31	870	870	869	870	5,300	870
2009-07-30	870	870	866	869	11,100	869
2009-07-29	870	870	869	870	2,100	870
2009-07-28	870	870	868	870	3,300	870
2009-07-27	870	870	868	869	11,200	869
2009-07-24	869	870	867	869	14,700	869
2009-07-23	870	870	868	869	7,600	869
2009-07-22	869	870	868	870	11,200	870
2009-07-21	870	870	867	868	4,500	868
2009-07-17	870	870	867	867	7,900	867
2009-07-16	868	870	868	868	7,700	868
2009-07-15	870	870	866	867	3,100	867
2009-07-14	871	872	867	867	10,700	867
2009-07-13	868	870	867	870	8,400	870
2009-07-10	868	870	867	870	8,200	870
2009-07-09	870	870	866	869	7,900	869
2009-07-08	870	870	867	868	5,300	868
2009-07-07	870	870	868	870	5,800	870
2009-07-06	870	871	868	870	12,500	870
2009-07-03	870	871	868	868	7,800	868
2009-07-02	870	875	870	874	15,200	874
2009-07-01	870	870	868	870	4,500	870
2009-06-30	870	872	867	870	10,200	870
2009-06-29	870	870	868	870	8,600	870
2009-06-26	870	870	867	869	5,500	869
2009-06-25	868	871	868	870	19,600	870
2009-06-24	870	871	868	870	12,500	870
2009-06-23	870	871	868	869	9,200	869
2009-06-22	879	881	870	871	10,800	871
2009-06-19	870	870	868	868	4,600	868
2009-06-18	870	871	869	869	7,900	869
2009-06-17	870	870	868	869	8,700	869
2009-06-16	876	876	868	868	11,700	868
2009-06-15	877	884	875	876	11,500	876
2009-06-12	870	875	870	873	13,900	873
2009-06-11	871	871	869	869	6,500	869
2009-06-10	870	870	868	870	6,500	870
2009-06-09	870	871	868	869	6,500	869
2009-06-08	870	872	868	868	5,100	868
2009-06-05	868	868	865	866	3,200	866
2009-06-04	870	872	865	866	8,100	866
2009-06-03	865	866	864	865	3,900	865
2009-06-02	877	877	866	866	5,800	866
2009-06-01	870	870	864	864	6,100	864
2009-05-29	870	870	865	867	7,000	867
2009-05-28	868	871	866	869	4,300	869
2009-05-27	870	871	866	866	8,900	866
2009-05-26	871	876	867	871	6,900	871
2009-05-25	874	876	870	871	11,500	871
2009-05-22	870	874	870	874	7,800	874
2009-05-21	879	879	873	875	5,200	875
2009-05-20	875	877	873	877	4,100	877
2009-05-19	873	880	873	880	6,400	880
2009-05-18	884	884	873	873	6,600	873
2009-05-15	885	886	881	881	4,600	881
2009-05-14	888	899	887	887	4,900	887
2009-05-13	895	896	891	892	5,800	892
2009-05-12	908	908	896	898	4,700	898
2009-05-11	892	904	892	900	4,000	900
2009-05-08	910	910	901	902	2,300	902
2009-05-07	885	909	885	900	4,700	900
2009-05-01	895	898	887	890	2,200	890
2009-04-30	880	899	880	885	5,000	885
2009-04-28	907	907	880	880	3,900	880
2009-04-27	890	901	882	883	4,300	883
2009-04-24	910	910	892	910	6,900	910
2009-04-23	871	910	871	910	7,500	910
2009-04-22	878	880	871	874	4,600	874
2009-04-21	887	887	878	878	4,100	878
2009-04-20	890	890	885	886	1,300	886
2009-04-17	900	900	896	896	1,200	896
2009-04-16	890	902	889	896	2,500	896
2009-04-15	883	895	883	893	1,500	893
2009-04-14	895	900	883	883	3,500	883
2009-04-13	896	900	890	900	1,900	900
2009-04-10	905	905	897	898	2,000	898
2009-04-09	908	908	895	905	1,800	905
2009-04-08	891	891	885	887	1,800	887
2009-04-07	900	901	893	895	3,000	895
2009-04-06	908	909	900	909	2,700	909
2009-04-03	907	908	901	908	2,800	908
2009-04-02	901	909	900	907	4,500	907
2009-04-01	901	905	900	905	4,100	905
2009-03-31	916	916	900	902	5,800	902
2009-03-30	933	957	926	926	10,000	926
2009-03-27	950	950	934	950	6,100	950
2009-03-26	952	975	940	952	17,000	952
2009-03-25	1,000	1,020	992	1,020	25,700	1,020
2009-03-24	998	1,000	991	995	18,800	995
2009-03-23	980	995	979	986	13,600	986
2009-03-19	977	977	965	972	5,800	972
2009-03-18	940	949	940	948	4,700	948
2009-03-17	925	940	920	926	8,200	926
2009-03-16	917	925	914	924	15,000	924
2009-03-13	905	918	905	918	14,800	918
2009-03-12	919	920	913	920	6,100	920
2009-03-11	912	917	912	913	4,700	913
2009-03-10	915	915	908	908	4,900	908
2009-03-09	913	913	907	907	5,400	907
2009-03-06	914	914	905	908	5,200	908
2009-03-05	904	913	902	904	9,900	904
2009-03-04	898	908	895	900	6,200	900
2009-03-03	899	899	895	899	2,900	899
2009-03-02	900	900	895	899	3,600	899
2009-02-27	900	900	895	900	2,900	900
2009-02-26	897	898	893	896	3,300	896
2009-02-25	900	900	890	896	6,900	896
2009-02-24	890	900	885	900	5,500	900
2009-02-23	899	899	889	895	2,900	895
2009-02-20	899	900	880	880	4,100	880
2009-02-19	896	900	889	899	4,300	899
2009-02-18	896	896	890	894	3,100	894
2009-02-17	902	902	890	895	3,100	895
2009-02-16	892	902	880	902	6,000	902
2009-02-13	866	890	865	890	4,000	890
2009-02-12	879	889	858	859	6,500	859
2009-02-10	891	891	876	890	2,700	890
2009-02-09	883	892	880	881	2,000	881
2009-02-06	895	895	886	887	900	887
2009-02-05	890	894	879	886	3,500	886
2009-02-04	889	889	874	885	2,800	885
2009-02-03	871	888	871	888	1,600	888
2009-02-02	889	889	869	870	2,600	870
2009-01-30	880	880	872	879	2,200	879
2009-01-29	880	881	876	881	6,000	881
2009-01-28	880	880	869	880	1,600	880
2009-01-27	872	880	862	880	2,000	880
2009-01-26	870	870	851	860	3,800	860
2009-01-23	850	869	846	860	7,000	860
2009-01-22	879	888	869	880	8,500	880
2009-01-21	848	870	848	864	3,600	864
2009-01-20	854	875	845	860	5,000	860
2009-01-19	873	883	855	856	5,800	856
2009-01-16	887	887	875	883	3,600	883
2009-01-15	872	890	870	887	3,400	887
2009-01-14	871	880	866	873	3,300	873
2009-01-13	880	880	861	870	4,800	870
2009-01-09	890	899	888	889	4,100	889
2009-01-08	900	905	890	900	3,200	900
2009-01-07	896	900	888	900	6,100	900
2009-01-06	895	895	890	891	3,700	891
2009-01-05	888	897	885	895	3,000	895

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31