4801 セントラルスポーツ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	718	720	716	716	2,600	716
2003-12-29	715	718	714	716	8,800	716
2003-12-26	716	716	711	714	1,100	714
2003-12-25	710	720	700	710	29,000	710
2003-12-24	702	705	699	700	16,700	700
2003-12-22	702	702	698	702	2,300	702
2003-12-19	685	705	685	701	31,900	701
2003-12-18	680	680	666	666	5,000	666
2003-12-17	681	681	679	680	1,300	680
2003-12-16	685	685	670	671	2,400	671
2003-12-15	680	682	678	681	5,000	681
2003-12-12	690	690	679	680	3,900	680
2003-12-11	689	689	650	679	6,700	679
2003-12-10	690	690	681	681	1,300	681
2003-12-09	690	690	685	686	2,200	686
2003-12-08	695	700	691	695	1,200	695
2003-12-05	690	700	690	695	2,200	695
2003-12-04	700	700	650	700	5,300	700
2003-12-03	700	700	698	700	1,200	700
2003-12-02	695	701	695	700	1,800	700
2003-12-01	693	693	693	693	300	693
2003-11-28	700	700	693	693	1,400	693
2003-11-27	683	701	683	701	1,300	701
2003-11-26	697	697	680	690	3,400	690
2003-11-25	677	685	677	677	9,100	677
2003-11-21	699	699	695	697	5,900	697
2003-11-20	701	701	698	699	2,700	699
2003-11-19	720	720	695	695	4,100	695
2003-11-18	702	710	697	710	1,800	710
2003-11-17	740	740	721	721	2,600	721
2003-11-14	730	740	730	740	600	740
2003-11-13	743	750	723	723	2,500	723
2003-11-12	740	750	730	730	5,300	730
2003-11-11	759	760	730	740	6,700	740
2003-11-10	753	756	753	756	2,500	756
2003-11-07	750	750	748	748	3,300	748
2003-11-06	750	750	746	750	700	750
2003-11-05	751	755	747	750	2,400	750
2003-11-04	755	755	749	751	2,200	751
2003-10-31	746	753	746	750	1,500	750
2003-10-30	753	753	748	749	3,200	749
2003-10-29	749	754	749	754	3,300	754
2003-10-28	751	751	751	751	800	751
2003-10-27	756	756	751	751	1,300	751
2003-10-24	751	755	751	755	7,700	755
2003-10-23	760	760	751	753	11,700	753
2003-10-22	761	770	760	760	3,500	760
2003-10-21	770	771	761	761	3,600	761
2003-10-20	775	775	769	769	8,900	769
2003-10-17	777	780	775	775	2,400	775
2003-10-16	775	780	761	780	4,800	780
2003-10-15	775	775	758	770	2,500	770
2003-10-14	758	775	755	775	3,000	775
2003-10-10	760	775	753	755	5,000	755
2003-10-09	770	770	751	751	4,300	751
2003-10-08	759	770	751	760	1,900	760
2003-10-07	780	780	756	756	2,900	756
2003-10-06	760	780	755	780	4,000	780
2003-10-03	755	760	750	755	6,000	755
2003-10-02	770	770	758	758	1,600	758
2003-10-01	760	760	760	760	700	760
2003-09-30	761	765	752	752	1,600	752
2003-09-29	753	780	750	780	4,200	780
2003-09-26	780	780	750	763	4,300	763
2003-09-25	770	790	770	788	8,700	788
2003-09-24	790	815	790	810	24,100	810
2003-09-22	781	820	776	810	22,600	810
2003-09-19	772	772	770	770	15,600	770
2003-09-18	771	773	765	770	7,700	770
2003-09-17	760	770	754	770	7,200	770
2003-09-16	756	760	753	754	18,000	754
2003-09-12	750	757	748	755	5,500	755
2003-09-11	759	759	740	745	19,600	745
2003-09-10	760	765	758	760	5,100	760
2003-09-09	765	770	758	760	6,500	760
2003-09-08	774	774	755	765	4,700	765
2003-09-05	775	777	775	775	1,900	775
2003-09-04	754	787	754	775	15,200	775
2003-09-03	769	769	753	753	3,400	753
2003-09-02	762	767	753	753	18,600	753
2003-09-01	772	772	760	760	7,200	760
2003-08-29	755	758	752	752	3,300	752
2003-08-28	760	760	753	753	5,200	753
2003-08-27	753	764	745	755	7,200	755
2003-08-26	741	753	741	741	7,400	741
2003-08-25	745	769	740	740	23,600	740
2003-08-22	782	782	735	744	59,100	744
2003-08-21	772	784	772	772	64,500	772
2003-08-20	842	880	842	872	23,500	872
2003-08-19	828	840	826	840	18,100	840
2003-08-18	816	824	816	819	6,300	819
2003-08-15	796	807	796	806	8,200	806
2003-08-14	790	798	790	798	2,400	798
2003-08-13	800	806	796	802	3,500	802
2003-08-12	806	806	800	800	1,000	800
2003-08-11	770	780	770	780	5,200	780
2003-08-08	795	799	762	779	7,300	779
2003-08-07	800	800	765	775	7,900	775
2003-08-06	806	812	800	801	3,200	801
2003-08-05	820	820	808	808	4,300	808
2003-08-04	825	825	820	820	2,900	820
2003-08-01	825	825	822	825	1,200	825
2003-07-31	820	821	820	820	2,700	820
2003-07-30	821	823	818	818	2,400	818
2003-07-29	815	825	810	820	8,500	820
2003-07-28	824	828	820	820	2,300	820
2003-07-25	828	828	810	824	6,900	824
2003-07-24	789	820	789	820	17,200	820
2003-07-23	780	786	780	786	8,600	786
2003-07-22	780	784	777	777	2,000	777
2003-07-18	763	770	763	770	5,200	770
2003-07-17	780	780	767	770	5,700	770
2003-07-16	786	786	765	780	3,300	780
2003-07-15	760	786	760	786	5,500	786
2003-07-14	786	786	760	779	16,100	779
2003-07-11	722	746	717	746	7,400	746
2003-07-10	732	732	721	721	5,200	721
2003-07-09	726	740	722	740	3,400	740
2003-07-08	750	750	740	740	8,400	740
2003-07-07	745	752	745	752	2,500	752
2003-07-04	750	750	740	745	3,700	745
2003-07-03	750	750	740	742	8,100	742
2003-07-02	750	769	750	750	6,400	750
2003-07-01	750	772	750	750	5,300	750
2003-06-30	745	760	735	760	12,700	760
2003-06-27	726	745	726	745	2,200	745
2003-06-26	748	748	736	736	2,200	736
2003-06-25	740	746	735	738	11,000	738
2003-06-24	741	747	734	735	5,400	735
2003-06-23	735	749	734	748	4,300	748
2003-06-20	740	740	734	735	11,500	735
2003-06-19	743	783	742	757	12,800	757
2003-06-18	712	739	712	739	5,700	739
2003-06-17	697	710	697	705	20,400	705
2003-06-16	684	696	676	695	17,800	695
2003-06-13	668	672	665	672	6,700	672
2003-06-12	675	688	672	672	9,400	672
2003-06-11	670	670	665	670	5,900	670
2003-06-10	651	670	651	670	3,700	670
2003-06-09	643	660	643	658	9,100	658
2003-06-06	645	645	640	640	3,400	640
2003-06-05	655	655	642	650	3,800	650
2003-06-04	638	645	638	645	2,600	645
2003-06-03	610	638	610	638	5,900	638
2003-06-02	605	612	605	610	5,300	610
2003-05-30	599	609	593	600	11,200	600
2003-05-29	598	600	590	598	3,100	598
2003-05-28	596	600	594	595	2,000	595
2003-05-27	610	610	596	596	3,700	596
2003-05-26	581	620	575	610	7,300	610
2003-05-23	550	570	550	569	19,000	569
2003-05-22	535	556	535	548	4,700	548
2003-05-21	533	534	533	534	300	534
2003-05-20	533	533	525	525	500	525
2003-05-19	548	548	530	533	2,700	533
2003-05-16	531	550	531	550	1,100	550
2003-05-15	545	555	545	550	4,700	550
2003-05-14	534	540	534	540	1,600	540
2003-05-13	525	530	525	530	2,000	530
2003-05-12	520	524	515	518	5,700	518
2003-05-09	521	521	521	521	2,100	521
2003-05-08	520	525	520	524	1,600	524
2003-05-07	524	524	520	524	1,200	524
2003-05-06	511	524	511	518	1,800	518
2003-05-02	509	516	509	510	1,200	510
2003-05-01	505	510	505	509	1,000	509
2003-04-30	507	510	507	510	1,000	510
2003-04-28	502	510	502	510	900	510
2003-04-25	502	502	502	502	14,300	502
2003-04-24	512	515	501	512	7,800	512
2003-04-23	510	515	508	510	2,400	510
2003-04-22	506	506	506	506	1,200	506
2003-04-21	505	506	505	506	1,600	506
2003-04-18	505	510	505	506	2,600	506
2003-04-17	504	510	504	510	1,800	510
2003-04-16	504	505	500	505	2,200	505
2003-04-15	509	510	500	501	8,100	501
2003-04-14	514	514	500	505	3,700	505
2003-04-11	505	515	505	510	2,300	510
2003-04-10	515	515	505	505	3,100	505
2003-04-09	506	517	506	510	600	510
2003-04-08	509	509	506	506	600	506
2003-04-07	508	508	507	507	700	507
2003-04-04	509	509	505	505	2,000	505
2003-04-03	510	510	510	510	500	510
2003-04-02	517	517	516	517	1,600	517
2003-04-01	512	512	510	510	2,700	510
2003-03-31	517	517	510	510	3,000	510
2003-03-28	506	512	500	510	2,200	510
2003-03-27	521	525	505	505	4,300	505
2003-03-26	520	525	515	525	4,600	525
2003-03-25	569	569	550	562	16,000	562
2003-03-24	528	550	526	550	11,900	550
2003-03-20	525	525	520	525	4,800	525
2003-03-19	525	525	515	525	2,200	525
2003-03-18	512	525	512	524	2,100	524
2003-03-17	525	525	495	500	9,800	500
2003-03-14	517	525	517	525	3,500	525
2003-03-13	505	519	505	517	1,700	517
2003-03-12	509	510	504	510	1,300	510
2003-03-11	500	510	500	509	700	509
2003-03-10	510	510	500	510	5,200	510
2003-03-07	510	510	510	510	2,100	510
2003-03-06	515	525	510	510	4,600	510
2003-03-05	509	510	502	510	1,600	510
2003-03-04	504	506	500	500	2,500	500
2003-03-03	495	503	492	503	3,500	503
2003-02-28	495	495	494	495	1,800	495
2003-02-27	500	500	480	490	11,400	490
2003-02-26	490	495	490	495	4,700	495
2003-02-25	500	501	490	490	20,600	490
2003-02-24	495	503	495	500	9,100	500
2003-02-21	488	494	485	493	9,300	493
2003-02-20	500	505	490	490	6,500	490
2003-02-19	495	500	492	492	3,700	492
2003-02-18	498	498	490	495	2,200	495
2003-02-17	500	500	485	494	13,800	494
2003-02-14	500	500	495	495	5,100	495
2003-02-13	500	510	498	500	3,800	500
2003-02-12	495	505	491	497	5,000	497
2003-02-10	486	490	480	490	5,900	490
2003-02-07	483	490	480	480	15,400	480
2003-02-06	480	485	480	480	12,100	480
2003-02-05	487	487	480	480	7,700	480
2003-02-04	488	489	480	480	7,200	480
2003-02-03	489	489	488	488	3,700	488
2003-01-31	480	490	480	489	8,200	489
2003-01-30	473	484	473	476	2,000	476
2003-01-29	480	480	471	471	7,900	471
2003-01-28	480	480	480	480	2,200	480
2003-01-27	481	482	476	480	4,800	480
2003-01-24	483	483	475	481	22,300	481
2003-01-23	480	487	478	478	13,600	478
2003-01-22	484	485	480	480	12,500	480
2003-01-21	481	485	480	480	8,200	480
2003-01-20	485	485	480	480	6,100	480
2003-01-17	480	481	478	481	4,200	481
2003-01-16	485	485	480	480	1,700	480
2003-01-15	480	485	475	480	2,200	480
2003-01-14	480	480	479	480	4,000	480
2003-01-10	480	480	480	480	2,100	480
2003-01-09	480	480	480	480	2,000	480
2003-01-08	490	490	480	485	5,400	485
2003-01-07	490	494	490	490	1,700	490
2003-01-06	500	500	490	490	800	490

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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