4801 セントラルスポーツ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,180	2,194	2,155	2,175	15,200	2,175
2020-12-29	2,120	2,196	2,111	2,196	28,300	2,196
2020-12-28	2,161	2,174	2,101	2,122	30,700	2,122
2020-12-25	2,161	2,182	2,148	2,165	15,800	2,165
2020-12-24	2,169	2,176	2,152	2,163	14,900	2,163
2020-12-23	2,162	2,179	2,152	2,164	11,000	2,164
2020-12-22	2,200	2,202	2,159	2,162	17,200	2,162
2020-12-21	2,209	2,228	2,196	2,228	15,200	2,228
2020-12-18	2,215	2,238	2,200	2,210	17,300	2,210
2020-12-17	2,258	2,258	2,210	2,215	19,000	2,215
2020-12-16	2,301	2,304	2,252	2,258	11,200	2,258
2020-12-15	2,288	2,298	2,263	2,298	12,600	2,298
2020-12-14	2,271	2,294	2,270	2,284	15,700	2,284
2020-12-11	2,228	2,271	2,212	2,271	13,600	2,271
2020-12-10	2,257	2,259	2,220	2,223	15,100	2,223
2020-12-09	2,259	2,280	2,259	2,280	11,800	2,280
2020-12-08	2,251	2,288	2,229	2,280	13,600	2,280
2020-12-07	2,285	2,285	2,227	2,239	14,400	2,239
2020-12-04	2,345	2,345	2,274	2,304	12,100	2,304
2020-12-03	2,261	2,326	2,260	2,324	18,000	2,324
2020-12-02	2,217	2,280	2,189	2,263	31,300	2,263
2020-12-01	2,145	2,230	2,143	2,228	23,600	2,228
2020-11-30	2,200	2,200	2,148	2,150	20,000	2,150
2020-11-27	2,176	2,198	2,165	2,184	14,400	2,184
2020-11-26	2,200	2,204	2,162	2,169	13,100	2,169
2020-11-25	2,228	2,228	2,170	2,175	16,900	2,175
2020-11-24	2,200	2,238	2,200	2,206	13,800	2,206
2020-11-20	2,152	2,194	2,151	2,194	12,100	2,194
2020-11-19	2,200	2,227	2,155	2,173	17,500	2,173
2020-11-18	2,242	2,242	2,209	2,211	12,700	2,211
2020-11-17	2,234	2,255	2,228	2,242	13,200	2,242
2020-11-16	2,230	2,279	2,222	2,228	19,700	2,228
2020-11-13	2,297	2,297	2,220	2,227	16,400	2,227
2020-11-12	2,330	2,330	2,265	2,297	32,800	2,297
2020-11-11	2,397	2,397	2,346	2,372	23,400	2,372
2020-11-10	2,323	2,400	2,323	2,400	44,500	2,400
2020-11-09	2,294	2,294	2,247	2,270	14,100	2,270
2020-11-06	2,289	2,296	2,251	2,291	18,000	2,291
2020-11-05	2,211	2,300	2,211	2,297	15,000	2,297
2020-11-04	2,245	2,268	2,193	2,260	20,600	2,260
2020-11-02	2,190	2,236	2,190	2,229	25,700	2,229
2020-10-30	2,258	2,258	2,172	2,204	20,200	2,204
2020-10-29	2,220	2,267	2,209	2,212	14,800	2,212
2020-10-28	2,260	2,275	2,230	2,268	11,500	2,268
2020-10-27	2,224	2,277	2,204	2,273	14,300	2,273
2020-10-26	2,223	2,275	2,200	2,267	17,800	2,267
2020-10-23	2,204	2,234	2,194	2,223	9,800	2,223
2020-10-22	2,279	2,279	2,210	2,214	12,600	2,214
2020-10-21	2,200	2,270	2,200	2,265	13,000	2,265
2020-10-20	2,250	2,251	2,196	2,196	11,400	2,196
2020-10-19	2,190	2,259	2,188	2,243	14,100	2,243
2020-10-16	2,191	2,268	2,155	2,176	22,600	2,176
2020-10-15	2,234	2,251	2,170	2,192	17,600	2,192
2020-10-14	2,223	2,240	2,202	2,234	13,800	2,234
2020-10-13	2,329	2,329	2,223	2,232	22,600	2,232
2020-10-12	2,320	2,329	2,280	2,298	20,200	2,298
2020-10-09	2,388	2,388	2,300	2,348	30,000	2,348
2020-10-08	2,416	2,416	2,355	2,369	19,600	2,369
2020-10-07	2,379	2,431	2,372	2,416	13,100	2,416
2020-10-06	2,343	2,447	2,343	2,424	16,100	2,424
2020-10-05	2,322	2,412	2,312	2,393	39,800	2,393
2020-10-02	2,386	2,424	2,291	2,301	37,700	2,301
2020-09-30	2,465	2,494	2,386	2,386	36,900	2,386
2020-09-29	2,558	2,580	2,461	2,485	125,000	2,485
2020-09-28	2,539	2,561	2,517	2,559	78,500	2,559
2020-09-25	2,460	2,547	2,460	2,517	50,900	2,517
2020-09-24	2,525	2,525	2,451	2,466	29,600	2,466
2020-09-23	2,575	2,575	2,517	2,525	38,200	2,525
2020-09-18	2,540	2,589	2,505	2,578	27,600	2,578
2020-09-17	2,550	2,580	2,512	2,512	26,900	2,512
2020-09-16	2,528	2,565	2,495	2,554	23,800	2,554
2020-09-15	2,525	2,525	2,480	2,513	16,800	2,513
2020-09-14	2,482	2,522	2,464	2,521	50,900	2,521
2020-09-11	2,424	2,485	2,420	2,478	37,300	2,478
2020-09-10	2,439	2,455	2,422	2,424	29,700	2,424
2020-09-09	2,439	2,445	2,410	2,422	19,100	2,422
2020-09-08	2,383	2,454	2,382	2,454	24,000	2,454
2020-09-07	2,278	2,386	2,278	2,375	91,200	2,375
2020-09-04	2,318	2,318	2,223	2,281	143,400	2,281
2020-09-03	2,243	2,252	2,211	2,245	22,400	2,245
2020-09-02	2,251	2,251	2,199	2,202	31,600	2,202
2020-09-01	2,227	2,262	2,223	2,233	23,000	2,233
2020-08-31	2,252	2,281	2,227	2,227	32,300	2,227
2020-08-28	2,172	2,267	2,154	2,219	80,300	2,219
2020-08-27	2,207	2,217	2,148	2,157	19,500	2,157
2020-08-26	2,179	2,207	2,167	2,194	16,700	2,194
2020-08-25	2,166	2,187	2,150	2,179	18,400	2,179
2020-08-24	2,192	2,199	2,116	2,116	43,500	2,116
2020-08-21	2,155	2,198	2,134	2,177	38,900	2,177
2020-08-20	2,126	2,167	2,126	2,155	20,300	2,155
2020-08-19	2,126	2,148	2,098	2,117	27,200	2,117
2020-08-18	2,124	2,167	2,085	2,145	23,100	2,145
2020-08-17	2,130	2,158	2,080	2,080	19,500	2,080
2020-08-14	2,100	2,142	2,095	2,124	25,800	2,124
2020-08-13	2,126	2,132	2,068	2,098	28,300	2,098
2020-08-12	2,100	2,123	2,056	2,105	33,600	2,105
2020-08-11	2,020	2,100	2,020	2,077	26,400	2,077
2020-08-07	2,008	2,059	2,006	2,029	24,200	2,029
2020-08-06	2,055	2,105	2,006	2,015	21,800	2,015
2020-08-05	2,149	2,149	2,065	2,085	20,000	2,085
2020-08-04	2,049	2,140	2,023	2,138	25,600	2,138
2020-08-03	2,000	2,054	2,000	2,016	17,600	2,016
2020-07-31	2,040	2,044	1,985	1,985	25,900	1,985
2020-07-30	2,100	2,118	2,030	2,046	17,800	2,046
2020-07-29	2,122	2,134	2,073	2,085	13,500	2,085
2020-07-28	2,172	2,186	2,121	2,125	9,600	2,125
2020-07-27	2,184	2,219	2,167	2,191	14,200	2,191
2020-07-22	2,212	2,222	2,183	2,183	9,000	2,183
2020-07-21	2,193	2,241	2,180	2,230	11,300	2,230
2020-07-20	2,214	2,214	2,139	2,193	10,000	2,193
2020-07-17	2,167	2,214	2,149	2,214	12,900	2,214
2020-07-16	2,206	2,244	2,167	2,167	13,200	2,167
2020-07-15	2,138	2,206	2,127	2,206	16,300	2,206
2020-07-14	2,147	2,147	2,095	2,110	12,300	2,110
2020-07-13	2,095	2,159	2,095	2,139	24,200	2,139
2020-07-10	2,143	2,143	2,061	2,061	26,200	2,061
2020-07-09	2,225	2,225	2,144	2,159	10,600	2,159
2020-07-08	2,218	2,227	2,171	2,184	16,800	2,184
2020-07-07	2,275	2,275	2,201	2,218	15,400	2,218
2020-07-06	2,166	2,256	2,166	2,246	17,000	2,246
2020-07-03	2,191	2,215	2,122	2,161	18,600	2,161
2020-07-02	2,213	2,251	2,172	2,192	22,100	2,192
2020-07-01	2,300	2,305	2,201	2,201	17,400	2,201
2020-06-30	2,351	2,351	2,250	2,250	25,000	2,250
2020-06-29	2,372	2,372	2,301	2,302	24,700	2,302
2020-06-26	2,369	2,372	2,339	2,372	17,200	2,372
2020-06-25	2,377	2,381	2,346	2,346	14,300	2,346
2020-06-24	2,437	2,454	2,402	2,408	6,100	2,408
2020-06-23	2,443	2,464	2,420	2,437	8,600	2,437
2020-06-22	2,445	2,445	2,410	2,443	6,900	2,443
2020-06-19	2,456	2,466	2,406	2,445	20,600	2,445
2020-06-18	2,487	2,487	2,437	2,465	10,000	2,465
2020-06-17	2,489	2,509	2,461	2,487	13,700	2,487
2020-06-16	2,451	2,489	2,424	2,489	19,800	2,489
2020-06-15	2,530	2,530	2,376	2,382	13,700	2,382
2020-06-12	2,453	2,453	2,325	2,430	45,800	2,430
2020-06-11	2,615	2,616	2,518	2,520	20,400	2,520
2020-06-10	2,607	2,619	2,602	2,615	21,400	2,615
2020-06-09	2,619	2,623	2,603	2,617	12,000	2,617
2020-06-08	2,641	2,644	2,609	2,619	16,400	2,619
2020-06-05	2,635	2,649	2,610	2,641	14,100	2,641
2020-06-04	2,632	2,647	2,601	2,635	12,900	2,635
2020-06-03	2,650	2,651	2,601	2,632	14,200	2,632
2020-06-02	2,657	2,697	2,627	2,657	30,500	2,657
2020-06-01	2,604	2,618	2,562	2,607	18,700	2,607
2020-05-29	2,636	2,636	2,592	2,600	20,200	2,600
2020-05-28	2,690	2,691	2,624	2,670	27,400	2,670
2020-05-27	2,680	2,691	2,612	2,666	37,800	2,666
2020-05-26	2,569	2,647	2,556	2,630	42,300	2,630
2020-05-25	2,546	2,546	2,501	2,519	10,100	2,519
2020-05-22	2,478	2,528	2,477	2,498	19,200	2,498
2020-05-21	2,446	2,478	2,402	2,478	15,200	2,478
2020-05-20	2,440	2,457	2,421	2,446	13,300	2,446
2020-05-19	2,450	2,480	2,396	2,437	16,500	2,437
2020-05-18	2,324	2,432	2,302	2,425	19,400	2,425
2020-05-15	2,333	2,368	2,275	2,324	18,100	2,324
2020-05-14	2,387	2,409	2,333	2,333	13,100	2,333
2020-05-13	2,402	2,402	2,338	2,387	18,000	2,387
2020-05-12	2,480	2,480	2,380	2,402	18,600	2,402
2020-05-11	2,365	2,494	2,323	2,490	45,600	2,490
2020-05-08	2,200	2,266	2,198	2,266	16,000	2,266
2020-05-07	2,160	2,185	2,152	2,155	13,900	2,155
2020-05-01	2,197	2,197	2,140	2,194	13,100	2,194
2020-04-30	2,248	2,253	2,210	2,226	23,600	2,226
2020-04-28	2,179	2,220	2,168	2,209	21,600	2,209
2020-04-27	2,066	2,165	2,066	2,162	25,200	2,162
2020-04-24	2,031	2,059	2,012	2,059	17,700	2,059
2020-04-23	2,015	2,052	2,012	2,052	11,500	2,052
2020-04-22	2,065	2,086	2,014	2,015	20,300	2,015
2020-04-21	2,147	2,148	2,087	2,100	14,100	2,100
2020-04-20	2,135	2,188	2,106	2,158	12,000	2,158
2020-04-17	2,171	2,204	2,118	2,135	24,700	2,135
2020-04-16	2,160	2,188	2,123	2,176	15,600	2,176
2020-04-15	2,150	2,181	2,113	2,163	16,400	2,163
2020-04-14	2,040	2,149	2,015	2,140	29,000	2,140
2020-04-13	2,073	2,073	2,037	2,040	14,500	2,040
2020-04-10	2,102	2,124	2,041	2,075	17,500	2,075
2020-04-09	2,152	2,187	2,098	2,123	18,300	2,123
2020-04-08	2,005	2,148	1,996	2,144	28,800	2,144
2020-04-07	1,921	2,065	1,892	1,991	51,000	1,991
2020-04-06	1,880	1,965	1,851	1,961	43,400	1,961
2020-04-03	1,999	2,053	1,922	1,922	31,500	1,922
2020-04-02	2,037	2,067	2,000	2,017	30,200	2,017
2020-04-01	2,251	2,259	2,093	2,101	33,600	2,101
2020-03-31	2,318	2,319	2,256	2,292	19,400	2,292
2020-03-30	2,366	2,366	2,231	2,268	59,900	2,268
2020-03-27	2,420	2,528	2,410	2,528	51,900	2,528
2020-03-26	2,395	2,416	2,276	2,397	35,600	2,397
2020-03-25	2,450	2,450	2,360	2,417	32,500	2,417
2020-03-24	2,300	2,310	2,262	2,310	25,600	2,310
2020-03-23	2,170	2,255	2,090	2,228	43,500	2,228
2020-03-19	2,226	2,230	2,100	2,180	44,300	2,180
2020-03-18	2,160	2,228	2,138	2,149	38,500	2,149
2020-03-17	1,931	2,140	1,905	2,128	53,800	2,128
2020-03-16	2,026	2,069	1,956	1,991	39,800	1,991
2020-03-13	1,950	1,966	1,860	1,905	103,800	1,905
2020-03-12	2,100	2,140	2,009	2,031	37,400	2,031
2020-03-11	2,181	2,258	2,151	2,170	35,000	2,170
2020-03-10	2,000	2,187	2,000	2,158	77,100	2,158
2020-03-09	2,245	2,254	2,110	2,137	54,000	2,137
2020-03-06	2,407	2,407	2,333	2,333	106,700	2,333
2020-03-05	2,463	2,463	2,420	2,428	29,600	2,428
2020-03-04	2,455	2,481	2,422	2,424	46,200	2,424
2020-03-03	2,644	2,672	2,500	2,500	53,900	2,500
2020-03-02	2,352	2,570	2,344	2,536	136,400	2,536
2020-02-28	2,505	2,561	2,440	2,452	118,500	2,452
2020-02-27	2,680	2,692	2,593	2,625	71,300	2,625
2020-02-26	2,750	2,753	2,687	2,693	73,700	2,693
2020-02-25	2,831	2,876	2,821	2,823	50,300	2,823
2020-02-21	2,981	2,994	2,975	2,975	32,700	2,975
2020-02-20	3,025	3,040	2,976	2,976	29,900	2,976
2020-02-19	3,010	3,045	3,010	3,030	12,400	3,030
2020-02-18	3,025	3,035	3,000	3,005	15,900	3,005
2020-02-17	3,045	3,055	3,030	3,030	13,900	3,030
2020-02-14	3,055	3,065	3,045	3,065	13,700	3,065
2020-02-13	3,065	3,075	3,055	3,070	9,800	3,070
2020-02-12	3,145	3,145	3,070	3,070	9,800	3,070
2020-02-10	3,070	3,100	3,060	3,090	7,300	3,090
2020-02-07	3,115	3,115	3,065	3,070	10,800	3,070
2020-02-06	3,055	3,110	3,055	3,105	9,300	3,105
2020-02-05	3,085	3,085	3,055	3,055	10,500	3,055
2020-02-04	3,055	3,090	3,055	3,070	10,800	3,070
2020-02-03	3,035	3,070	3,030	3,055	15,200	3,055
2020-01-31	3,090	3,110	3,065	3,065	11,300	3,065
2020-01-30	3,070	3,090	3,070	3,080	11,700	3,080
2020-01-29	3,100	3,100	3,070	3,070	9,800	3,070
2020-01-28	3,080	3,095	3,050	3,085	13,500	3,085
2020-01-27	3,105	3,110	3,085	3,090	18,900	3,090
2020-01-24	3,165	3,170	3,130	3,130	12,100	3,130
2020-01-23	3,190	3,210	3,170	3,170	4,000	3,170
2020-01-22	3,210	3,215	3,185	3,185	6,700	3,185
2020-01-21	3,195	3,210	3,190	3,210	4,700	3,210
2020-01-20	3,180	3,210	3,180	3,185	10,700	3,185
2020-01-17	3,170	3,180	3,160	3,165	6,500	3,165
2020-01-16	3,180	3,180	3,160	3,160	6,400	3,160
2020-01-15	3,170	3,175	3,155	3,160	5,600	3,160
2020-01-14	3,150	3,175	3,145	3,170	13,200	3,170
2020-01-10	3,210	3,215	3,135	3,145	38,800	3,145
2020-01-09	3,210	3,240	3,210	3,225	9,600	3,225
2020-01-08	3,195	3,205	3,145	3,180	14,100	3,180
2020-01-07	3,160	3,220	3,160	3,195	13,800	3,195
2020-01-06	3,170	3,180	3,155	3,155	19,600	3,155

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