1. HOME >
  2. 株価時系列 >
  3. 4801 >
  4. 2004年

4801 セントラルスポーツ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,8671,8671,8381,8385,5001,838
2004-12-291,8501,8701,8201,85915,9001,859
2004-12-281,8201,8331,8101,83015,0001,830
2004-12-271,7911,8191,7901,81433,9001,814
2004-12-241,7801,7891,7771,78933,6001,789
2004-12-221,7701,7901,7701,78520,2001,785
2004-12-211,7481,7821,7471,77039,1001,770
2004-12-201,6901,7501,6901,74923,9001,749
2004-12-171,6901,7041,6601,70410,0001,704
2004-12-161,6901,7091,6801,70916,1001,709
2004-12-151,6881,6941,6801,6905,4001,690
2004-12-141,6631,6901,6631,6907,3001,690
2004-12-131,6801,6871,6451,68018,5001,680
2004-12-101,6701,6931,6601,66925,7001,669
2004-12-091,6801,6801,6751,6784,1001,678
2004-12-081,6761,6931,6761,6807001,680
2004-12-071,6981,6981,6741,6756,3001,675
2004-12-061,7051,7051,6871,6944,2001,694
2004-12-031,6991,7051,6881,7005,0001,700
2004-12-021,6871,7001,6871,6998,9001,699
2004-12-011,6831,6991,6831,6862,1001,686
2004-11-301,6991,7101,6951,70010,5001,700
2004-11-291,6771,7051,6771,7058,8001,705
2004-11-261,6771,7381,6771,69912,0001,699
2004-11-251,6741,6891,6741,68114,2001,681
2004-11-241,6901,7041,6861,70411,4001,704
2004-11-221,6961,7081,6731,6956,9001,695
2004-11-191,6921,7161,6921,69516,8001,695
2004-11-181,7001,7201,6851,69124,2001,691
2004-11-171,7151,7191,6821,68224,9001,682
2004-11-161,7301,7361,7101,71071,3001,710
2004-11-151,7031,7311,6981,73024,6001,730
2004-11-121,7001,7091,6851,70320,8001,703
2004-11-111,6651,7201,6651,72037,2001,720
2004-11-101,7551,7621,7481,75514,9001,755
2004-11-091,7501,7531,7011,75216,5001,752
2004-11-081,7501,7751,7401,75225,1001,752
2004-11-051,7301,7491,7201,74930,8001,749
2004-11-041,7201,7251,6901,70026,3001,700
2004-11-021,6991,7171,6801,71118,8001,711
2004-11-011,6791,6981,6651,69712,2001,697
2004-10-291,6641,6891,6501,68115,7001,681
2004-10-281,6161,6661,6161,6655,8001,665
2004-10-271,6201,6501,6201,6461,0001,646
2004-10-261,6101,6601,6101,6293,2001,629
2004-10-251,5771,6701,5771,67015,5001,670
2004-10-221,6801,6801,6351,6693,2001,669
2004-10-211,6601,6701,6551,6617,8001,661
2004-10-201,6501,6611,6401,6507,4001,650
2004-10-191,6691,6691,6321,6322,0001,632
2004-10-181,6761,6761,6281,6303,7001,630
2004-10-151,6401,6781,6301,6773,7001,677
2004-10-141,6951,6951,6501,6503,6001,650
2004-10-131,7001,7031,6951,7007,2001,700
2004-10-121,6801,6901,6791,69010,0001,690
2004-10-081,6681,6751,6551,6657,1001,665
2004-10-071,6801,6801,6511,6593,9001,659
2004-10-061,6501,6901,6501,6525,8001,652
2004-10-051,6801,6881,6701,6705,7001,670
2004-10-041,6551,6701,6551,6605,0001,660
2004-10-011,6601,6801,6501,6505,4001,650
2004-09-301,6811,6811,6701,6755,5001,675
2004-09-291,7081,7101,6701,7008,9001,700
2004-09-281,7001,7101,6791,70538,1001,705
2004-09-271,6231,6501,6231,6499,2001,649
2004-09-241,6501,7201,6501,72025,9001,720
2004-09-221,7001,7001,6921,70014,0001,700
2004-09-211,6771,6901,6701,68511,1001,685
2004-09-171,6721,6801,6511,6604,9001,660
2004-09-161,6431,6501,6111,6505,8001,650
2004-09-151,6841,6841,6301,6306,6001,630
2004-09-141,6901,6951,6601,6606,9001,660
2004-09-131,6841,6951,6841,6902,2001,690
2004-09-101,7001,7001,6801,68322,3001,683
2004-09-091,7051,7131,7021,70421,5001,704
2004-09-081,7031,7301,7031,71510,1001,715
2004-09-071,7301,7301,7011,7208,1001,720
2004-09-061,7131,7301,7111,72722,3001,727
2004-09-031,7351,7351,7011,7119,7001,711
2004-09-021,7031,7301,7031,73017,0001,730
2004-09-011,6501,6901,6501,68811,6001,688
2004-08-311,6491,6491,6161,64310,7001,643
2004-08-301,6101,6201,6061,6206,2001,620
2004-08-271,6011,6201,6011,6082,8001,608
2004-08-261,6491,6491,6011,6107,7001,610
2004-08-251,5501,6401,5501,64011,9001,640
2004-08-241,6391,6701,6351,65010,6001,650
2004-08-231,5731,6381,5581,63713,7001,637
2004-08-201,5001,5501,5001,54810,7001,548
2004-08-191,4761,4901,4751,4825,7001,482
2004-08-181,5441,5441,4651,4655,3001,465
2004-08-171,5101,5101,4301,49410,1001,494
2004-08-161,4251,4471,4201,4304,3001,430
2004-08-131,4761,4761,4281,44521,7001,445
2004-08-121,4701,4891,4501,48012,7001,480
2004-08-111,4701,4881,4581,48811,2001,488
2004-08-101,4111,4501,4011,45022,1001,450
2004-08-091,4291,4681,4001,41826,8001,418
2004-08-061,5201,5441,5011,5195,4001,519
2004-08-051,5601,5601,5321,5464,5001,546
2004-08-041,5701,5701,5001,57010,0001,570
2004-08-031,6201,6211,5591,5707,4001,570
2004-08-021,6201,6201,6051,6201,9001,620
2004-07-301,6291,6351,4501,63513,5001,635
2004-07-291,6471,6471,5831,6084,1001,608
2004-07-281,6001,6481,5901,6004,5001,600
2004-07-271,6501,6691,5261,58015,4001,580
2004-07-261,7001,7001,6721,6808,2001,680
2004-07-231,7201,7211,7061,7106,5001,710
2004-07-221,7101,7191,7021,7198,4001,719
2004-07-211,7401,7401,7111,7282,0001,728
2004-07-201,7551,7551,7221,7409,9001,740
2004-07-161,7021,7421,7001,7429,4001,742
2004-07-151,7051,7371,6811,6818,1001,681
2004-07-141,7601,7801,7011,70410,8001,704
2004-07-131,8301,8301,7501,75717,2001,757
2004-07-121,6711,7901,6711,78926,9001,789
2004-07-091,6351,7001,6211,67121,8001,671
2004-07-081,6521,6821,6211,63118,2001,631
2004-07-071,7001,7051,6631,69519,3001,695
2004-07-061,8001,8251,7101,75174,4001,751
2004-07-051,5801,6901,5701,69036,3001,690
2004-07-021,5461,5501,5251,5255,2001,525
2004-07-011,5601,5601,5401,5467,3001,546
2004-06-301,5691,5851,5561,5765,0001,576
2004-06-291,5201,5691,5101,56913,8001,569
2004-06-281,5191,5391,5001,5388,4001,538
2004-06-251,4951,5051,4451,47523,4001,475
2004-06-241,5501,5501,5101,5209,8001,520
2004-06-231,5501,6201,5251,52826,9001,528
2004-06-221,4991,5401,4941,54021,3001,540
2004-06-211,4361,4811,4361,48115,7001,481
2004-06-181,4501,4551,4351,4356,9001,435
2004-06-171,4441,4591,4441,4506,3001,450
2004-06-161,4251,4391,4151,42914,7001,429
2004-06-151,4201,4291,4021,4205,3001,420
2004-06-141,4051,4201,3901,4029,1001,402
2004-06-111,4101,4111,4001,40519,5001,405
2004-06-101,4151,4151,4001,4109,1001,410
2004-06-091,4101,4141,4001,4147,4001,414
2004-06-081,4001,4201,4001,40013,6001,400
2004-06-071,3791,4001,3791,39114,1001,391
2004-06-041,3531,3751,3531,3733,3001,373
2004-06-031,3561,3741,3561,3736,8001,373
2004-06-021,3551,3771,3501,3607,7001,360
2004-06-011,3601,3771,3511,3755,6001,375
2004-05-311,3801,3801,3511,3615,3001,361
2004-05-281,3401,3771,3401,3773,5001,377
2004-05-271,3511,3611,3451,3553,8001,355
2004-05-261,3561,3801,3561,3644,7001,364
2004-05-251,3501,3761,3501,3766,2001,376
2004-05-241,3751,3851,3671,3815,8001,381
2004-05-211,3611,3751,3551,3693,5001,369
2004-05-201,3601,3681,3501,3615,4001,361
2004-05-191,3601,3601,3361,3592,9001,359
2004-05-181,3321,3621,3301,35011,0001,350
2004-05-171,3551,3751,3511,3528,8001,352
2004-05-141,3601,3751,3511,37510,2001,375
2004-05-131,3301,3601,3281,36015,4001,360
2004-05-121,3501,3501,2951,3134,3001,313
2004-05-111,2101,3551,2101,35015,4001,350
2004-05-101,3661,3661,3401,35012,7001,350
2004-05-071,3511,3681,3501,3538,7001,353
2004-05-061,3621,3641,3501,3503,4001,350
2004-04-301,3651,3691,3501,3615,2001,361
2004-04-281,3821,3881,3721,38513,2001,385
2004-04-271,3721,3801,3701,3793,0001,379
2004-04-261,3701,3841,3601,3714,2001,371
2004-04-231,3501,3751,3501,35212,1001,352
2004-04-221,3941,3941,3801,3896,3001,389
2004-04-211,3471,3851,3471,3858,0001,385
2004-04-201,3851,3951,3701,38611,3001,386
2004-04-191,3751,3851,3751,3858,2001,385
2004-04-161,3851,3911,3801,3857,4001,385
2004-04-151,3601,3871,3601,38311,0001,383
2004-04-141,3511,3881,3511,3649,7001,364
2004-04-131,3861,3881,3501,3887,3001,388
2004-04-121,3901,4141,3901,4006,8001,400
2004-04-091,3801,3901,3801,38012,3001,380
2004-04-081,4001,4001,3751,39018,8001,390
2004-04-071,3691,3851,3601,38412,8001,384
2004-04-061,3551,3801,3551,37014,9001,370
2004-04-051,3301,3601,3261,34517,1001,345
2004-04-021,3001,3151,3001,31513,8001,315
2004-04-011,2891,3081,2891,30014,4001,300
2004-03-311,2601,2871,2601,28211,5001,282
2004-03-301,2501,2751,2481,25713,4001,257
2004-03-291,2451,2491,2211,24914,1001,249
2004-03-261,2101,2601,2101,24618,1001,246
2004-03-251,2961,3201,2961,31525,0001,315
2004-03-241,2801,2951,2701,29526,9001,295
2004-03-231,2291,2651,2211,25113,2001,251
2004-03-221,1971,2701,1971,22222,5001,222
2004-03-191,1931,1951,1801,18510,2001,185
2004-03-181,1931,1951,1801,19012,8001,190
2004-03-171,1751,1991,1751,19217,9001,192
2004-03-161,1751,1751,1641,16515,3001,165
2004-03-151,1601,1901,1511,17313,7001,173
2004-03-121,1491,1551,1491,15024,6001,150
2004-03-111,1431,1551,1431,14626,6001,146
2004-03-101,1951,1951,1331,14338,1001,143
2004-03-091,1001,1291,0911,09753,7001,097
2004-03-081,1861,1991,1531,16049,3001,160
2004-03-051,3251,3251,1851,23460,5001,234
2004-03-041,3351,4691,2851,345150,8001,345
2004-03-031,2501,2751,1801,27558,5001,275
2004-03-029981,0899751,07584,6001,075
2004-03-019591,000958989152,300989
2004-02-279801,003959967290,600967
2004-02-2694098093597591,100975
2004-02-2596097093494254,300942
2004-02-2493097992695968,600959
2004-02-23940940895920261,200920
2004-02-2085385582285018,800850
2004-02-1985385585085510,200855
2004-02-1885085584085516,200855
2004-02-178568568498519,100851
2004-02-168698698508596,700859
2004-02-138678678508605,800860
2004-02-128608708558697,800869
2004-02-108508598508597,100859
2004-02-098348538348504,700850
2004-02-068208298158225,700822
2004-02-058498498118116,800811
2004-02-0485085084585013,600850
2004-02-038658658518553,200855
2004-02-028528608528605,200860
2004-01-3086086385085012,900850
2004-01-298598598508533,800853
2004-01-288508608508505,400850
2004-01-2783585083584516,600845
2004-01-268318318278274,200827
2004-01-238308358258308,900830
2004-01-2282083081682011,400820
2004-01-218158228138207,900820
2004-01-2081182181181412,100814
2004-01-198098148058059,200805
2004-01-168028058008026,900802
2004-01-1580980979980219,300802
2004-01-1480080579780511,000805
2004-01-1377280877279016,600790
2004-01-097657667577665,500766
2004-01-087537617517618,100761
2004-01-077507507407492,600749
2004-01-067237407237405,700740
2004-01-057197207167192,500719

分割・併合履歴 ： なし