4801 セントラルスポーツ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,260	3,290	3,240	3,290	11,900	3,290
2005-12-29	3,240	3,270	3,220	3,250	11,700	3,250
2005-12-28	3,220	3,270	3,210	3,240	16,900	3,240
2005-12-27	3,200	3,240	3,190	3,200	19,100	3,200
2005-12-26	3,230	3,230	3,180	3,190	18,400	3,190
2005-12-22	3,250	3,250	3,200	3,230	18,200	3,230
2005-12-21	3,240	3,240	3,210	3,220	24,000	3,220
2005-12-20	3,220	3,220	3,190	3,200	22,400	3,200
2005-12-19	3,190	3,200	3,160	3,200	15,400	3,200
2005-12-16	3,180	3,220	3,180	3,210	29,000	3,210
2005-12-15	3,210	3,240	3,190	3,190	16,000	3,190
2005-12-14	3,250	3,250	3,200	3,200	23,600	3,200
2005-12-13	3,190	3,230	3,170	3,230	23,600	3,230
2005-12-12	3,170	3,230	3,170	3,200	13,100	3,200
2005-12-09	3,180	3,210	3,150	3,170	31,400	3,170
2005-12-08	3,230	3,240	3,180	3,230	18,900	3,230
2005-12-07	3,250	3,270	3,200	3,270	33,100	3,270
2005-12-06	3,220	3,260	3,140	3,210	25,200	3,210
2005-12-05	3,310	3,350	3,300	3,310	23,600	3,310
2005-12-02	3,350	3,370	3,310	3,360	24,700	3,360
2005-12-01	3,300	3,320	3,270	3,320	27,500	3,320
2005-11-30	3,240	3,310	3,200	3,300	30,000	3,300
2005-11-29	3,130	3,240	3,130	3,230	30,800	3,230
2005-11-28	3,080	3,140	3,070	3,130	48,100	3,130
2005-11-25	3,000	3,070	3,000	3,070	27,000	3,070
2005-11-24	3,050	3,050	3,000	3,000	30,400	3,000
2005-11-22	3,050	3,050	2,995	3,020	21,800	3,020
2005-11-21	3,000	3,060	2,995	3,000	45,800	3,000
2005-11-18	2,870	2,960	2,860	2,960	42,200	2,960
2005-11-17	2,835	2,875	2,770	2,870	53,500	2,870
2005-11-16	2,815	2,890	2,750	2,875	71,200	2,875
2005-11-15	2,950	2,965	2,850	2,855	31,300	2,855
2005-11-14	3,020	3,020	2,920	2,960	28,600	2,960
2005-11-11	3,000	3,100	2,995	3,040	70,400	3,040
2005-11-10	3,200	3,260	2,930	2,985	136,300	2,985
2005-11-09	3,440	3,460	3,360	3,380	24,000	3,380
2005-11-08	3,400	3,490	3,370	3,430	47,500	3,430
2005-11-07	3,400	3,400	3,220	3,400	76,600	3,400
2005-11-04	3,360	3,700	3,350	3,480	81,300	3,480
2005-11-02	3,260	3,350	3,240	3,340	24,600	3,340
2005-11-01	3,160	3,180	3,140	3,180	7,000	3,180
2005-10-31	3,100	3,210	3,090	3,200	41,300	3,200
2005-10-28	3,050	3,100	3,050	3,100	21,900	3,100
2005-10-27	3,090	3,100	3,050	3,050	15,000	3,050
2005-10-26	3,010	3,030	2,930	3,010	47,600	3,010
2005-10-25	3,000	3,100	2,980	3,060	33,800	3,060
2005-10-24	2,895	3,090	2,895	3,080	45,500	3,080
2005-10-21	2,800	2,900	2,800	2,895	49,900	2,895
2005-10-20	2,750	2,865	2,745	2,830	38,600	2,830
2005-10-19	2,720	2,735	2,685	2,695	20,400	2,695
2005-10-18	2,805	2,805	2,740	2,740	23,500	2,740
2005-10-17	2,830	2,855	2,790	2,805	29,200	2,805
2005-10-14	2,800	2,810	2,760	2,760	20,400	2,760
2005-10-13	2,795	2,795	2,705	2,730	8,700	2,730
2005-10-12	2,740	2,770	2,705	2,755	30,100	2,755
2005-10-11	2,700	2,700	2,605	2,675	13,900	2,675
2005-10-07	2,730	2,730	2,700	2,705	8,900	2,705
2005-10-06	2,690	2,750	2,690	2,740	23,100	2,740
2005-10-05	2,650	2,820	2,615	2,780	60,300	2,780
2005-10-04	2,705	2,715	2,570	2,610	40,700	2,610
2005-10-03	2,780	2,785	2,685	2,715	13,100	2,715
2005-09-30	2,815	2,815	2,735	2,780	21,500	2,780
2005-09-29	2,800	2,800	2,720	2,740	28,000	2,740
2005-09-28	2,800	2,820	2,780	2,820	21,300	2,820
2005-09-27	2,805	2,835	2,805	2,805	19,200	2,805
2005-09-26	2,800	2,905	2,790	2,900	39,100	2,900
2005-09-22	2,680	2,780	2,680	2,760	25,400	2,760
2005-09-21	2,740	2,750	2,700	2,720	15,200	2,720
2005-09-20	2,750	2,760	2,710	2,710	39,100	2,710
2005-09-16	2,690	2,800	2,675	2,675	55,800	2,675
2005-09-15	2,555	2,715	2,555	2,690	50,600	2,690
2005-09-14	2,545	2,580	2,540	2,555	14,200	2,555
2005-09-13	2,540	2,560	2,535	2,555	26,100	2,555
2005-09-12	2,590	2,590	2,535	2,550	21,600	2,550
2005-09-09	2,525	2,555	2,490	2,535	35,300	2,535
2005-09-08	2,530	2,535	2,500	2,510	16,600	2,510
2005-09-07	2,565	2,595	2,540	2,540	21,100	2,540
2005-09-06	2,600	2,640	2,525	2,600	33,500	2,600
2005-09-05	2,570	2,620	2,475	2,610	71,000	2,610
2005-09-02	2,445	2,605	2,375	2,595	111,700	2,595
2005-09-01	2,200	2,230	2,200	2,205	14,700	2,205
2005-08-31	2,205	2,220	2,200	2,200	15,200	2,200
2005-08-30	2,220	2,250	2,205	2,210	16,200	2,210
2005-08-29	2,250	2,250	2,220	2,220	11,100	2,220
2005-08-26	2,275	2,280	2,250	2,255	14,700	2,255
2005-08-25	2,300	2,300	2,270	2,275	15,000	2,275
2005-08-24	2,290	2,310	2,270	2,300	28,700	2,300
2005-08-23	2,300	2,310	2,275	2,295	22,900	2,295
2005-08-22	2,260	2,300	2,260	2,300	23,700	2,300
2005-08-19	2,295	2,300	2,255	2,255	32,800	2,255
2005-08-18	2,270	2,270	2,205	2,225	23,800	2,225
2005-08-17	2,175	2,300	2,170	2,300	50,400	2,300
2005-08-16	2,130	2,160	2,130	2,155	21,800	2,155
2005-08-15	2,160	2,160	2,120	2,130	15,200	2,130
2005-08-12	2,105	2,170	2,105	2,170	24,000	2,170
2005-08-11	2,130	2,140	2,105	2,130	26,600	2,130
2005-08-10	2,115	2,140	2,110	2,130	13,300	2,130
2005-08-09	2,140	2,160	2,105	2,120	17,700	2,120
2005-08-08	2,150	2,155	2,070	2,135	21,900	2,135
2005-08-05	2,090	2,170	2,090	2,170	37,200	2,170
2005-08-04	2,095	2,100	2,050	2,080	17,500	2,080
2005-08-03	2,100	2,105	2,090	2,090	13,800	2,090
2005-08-02	2,080	2,095	2,080	2,095	16,700	2,095
2005-08-01	2,095	2,100	2,070	2,075	16,300	2,075
2005-07-29	2,060	2,085	2,060	2,075	26,700	2,075
2005-07-28	2,060	2,075	2,050	2,065	12,600	2,065
2005-07-27	2,065	2,085	2,060	2,060	17,400	2,060
2005-07-26	2,070	2,080	2,060	2,065	11,600	2,065
2005-07-25	2,040	2,080	2,040	2,065	15,800	2,065
2005-07-22	2,045	2,070	2,030	2,050	17,900	2,050
2005-07-21	2,070	2,070	2,040	2,045	21,100	2,045
2005-07-20	2,080	2,080	2,055	2,070	10,700	2,070
2005-07-19	2,090	2,095	2,070	2,085	10,200	2,085
2005-07-15	2,120	2,120	2,065	2,065	23,000	2,065
2005-07-14	2,130	2,145	2,095	2,100	17,100	2,100
2005-07-13	2,190	2,190	2,140	2,150	11,500	2,150
2005-07-12	2,140	2,140	2,115	2,115	7,700	2,115
2005-07-11	2,145	2,150	2,135	2,135	11,100	2,135
2005-07-08	2,145	2,150	2,125	2,135	9,900	2,135
2005-07-07	2,180	2,180	2,160	2,175	4,300	2,175
2005-07-06	2,190	2,195	2,190	2,190	2,400	2,190
2005-07-05	2,185	2,200	2,185	2,195	8,000	2,195
2005-07-04	2,200	2,200	2,185	2,200	3,500	2,200
2005-07-01	2,195	2,195	2,185	2,190	3,400	2,190
2005-06-30	2,190	2,200	2,170	2,185	4,400	2,185
2005-06-29	2,200	2,200	2,160	2,165	5,700	2,165
2005-06-28	2,200	2,200	2,170	2,195	3,800	2,195
2005-06-27	2,130	2,190	2,130	2,160	7,600	2,160
2005-06-24	2,115	2,170	2,115	2,135	21,000	2,135
2005-06-23	2,200	2,200	2,185	2,195	7,500	2,195
2005-06-22	2,200	2,220	2,190	2,195	9,000	2,195
2005-06-21	2,200	2,220	2,175	2,180	4,200	2,180
2005-06-20	2,200	2,245	2,155	2,210	14,400	2,210
2005-06-17	2,180	2,205	2,175	2,200	13,300	2,200
2005-06-16	2,190	2,200	2,135	2,180	7,100	2,180
2005-06-15	2,185	2,200	2,145	2,200	8,100	2,200
2005-06-14	2,170	2,200	2,150	2,195	5,600	2,195
2005-06-13	2,195	2,205	2,190	2,195	10,700	2,195
2005-06-10	2,185	2,200	2,155	2,195	14,200	2,195
2005-06-09	2,125	2,170	2,120	2,150	8,700	2,150
2005-06-08	2,200	2,205	2,160	2,200	32,500	2,200
2005-06-07	2,175	2,205	2,165	2,205	42,200	2,205
2005-06-06	2,135	2,175	2,135	2,175	29,000	2,175
2005-06-03	2,020	2,120	2,020	2,120	35,400	2,120
2005-06-02	1,989	2,020	1,989	2,020	15,100	2,020
2005-06-01	1,926	1,979	1,922	1,975	24,200	1,975
2005-05-31	1,880	1,948	1,870	1,924	16,800	1,924
2005-05-30	1,900	1,910	1,850	1,890	10,400	1,890
2005-05-27	1,941	1,941	1,868	1,927	25,300	1,927
2005-05-26	1,940	1,955	1,940	1,940	3,900	1,940
2005-05-25	1,941	1,965	1,941	1,960	12,400	1,960
2005-05-24	2,005	2,010	1,971	1,971	5,900	1,971
2005-05-23	1,999	2,000	1,970	1,995	7,500	1,995
2005-05-20	1,936	1,975	1,935	1,950	10,200	1,950
2005-05-19	1,931	1,947	1,903	1,931	20,100	1,931
2005-05-18	2,025	2,025	1,900	1,912	16,600	1,912
2005-05-17	2,060	2,080	2,020	2,020	7,800	2,020
2005-05-16	2,085	2,100	2,055	2,055	12,800	2,055
2005-05-13	2,105	2,115	2,060	2,115	18,800	2,115
2005-05-12	2,120	2,140	2,110	2,110	3,200	2,110
2005-05-11	2,145	2,145	2,110	2,120	9,600	2,120
2005-05-10	2,120	2,160	2,115	2,160	9,500	2,160
2005-05-09	2,100	2,120	2,080	2,110	4,800	2,110
2005-05-06	2,115	2,120	2,090	2,110	4,800	2,110
2005-05-02	2,105	2,130	2,095	2,115	6,200	2,115
2005-04-28	2,120	2,125	2,095	2,120	5,700	2,120
2005-04-27	2,125	2,125	2,110	2,120	5,100	2,120
2005-04-26	2,075	2,115	2,075	2,115	5,500	2,115
2005-04-25	2,070	2,085	2,045	2,070	21,100	2,070
2005-04-22	2,105	2,160	2,100	2,110	16,500	2,110
2005-04-21	2,125	2,150	2,090	2,100	8,100	2,100
2005-04-20	2,150	2,165	2,110	2,165	7,600	2,165
2005-04-19	2,080	2,120	2,080	2,100	8,200	2,100
2005-04-18	2,110	2,110	2,070	2,085	16,300	2,085
2005-04-15	2,150	2,150	2,100	2,110	8,200	2,110
2005-04-14	2,170	2,180	2,170	2,175	4,200	2,175
2005-04-13	2,210	2,210	2,185	2,200	4,000	2,200
2005-04-12	2,250	2,250	2,185	2,210	8,800	2,210
2005-04-11	2,245	2,245	2,160	2,240	4,400	2,240
2005-04-08	2,245	2,260	2,215	2,250	8,000	2,250
2005-04-07	2,225	2,240	2,215	2,240	2,900	2,240
2005-04-06	2,195	2,235	2,180	2,235	5,600	2,235
2005-04-05	2,165	2,195	2,165	2,195	3,500	2,195
2005-04-04	2,210	2,210	2,150	2,195	5,000	2,195
2005-04-01	2,205	2,215	2,155	2,215	5,900	2,215
2005-03-31	2,155	2,230	2,150	2,230	7,200	2,230
2005-03-30	2,185	2,190	2,120	2,155	18,300	2,155
2005-03-29	2,230	2,235	2,220	2,225	12,000	2,225
2005-03-28	2,165	2,240	2,165	2,235	14,600	2,235
2005-03-25	2,245	2,315	2,240	2,300	28,500	2,300
2005-03-24	2,325	2,350	2,315	2,320	19,000	2,320
2005-03-23	2,315	2,320	2,295	2,315	14,800	2,315
2005-03-22	2,230	2,300	2,230	2,285	27,300	2,285
2005-03-18	2,225	2,235	2,210	2,225	19,100	2,225
2005-03-17	2,160	2,220	2,125	2,185	31,400	2,185
2005-03-16	2,110	2,170	2,060	2,155	34,500	2,155
2005-03-15	2,205	2,225	2,110	2,110	38,600	2,110
2005-03-14	2,330	2,330	2,195	2,200	35,300	2,200
2005-03-11	2,330	2,365	2,325	2,325	31,400	2,325
2005-03-10	2,365	2,380	2,325	2,325	14,400	2,325
2005-03-09	2,315	2,370	2,315	2,360	7,300	2,360
2005-03-08	2,350	2,360	2,335	2,335	5,800	2,335
2005-03-07	2,350	2,355	2,310	2,355	6,500	2,355
2005-03-04	2,320	2,340	2,290	2,305	11,300	2,305
2005-03-03	2,300	2,320	2,250	2,315	12,700	2,315
2005-03-02	2,245	2,300	2,240	2,270	15,500	2,270
2005-03-01	2,195	2,240	2,195	2,240	28,800	2,240
2005-02-28	2,145	2,180	2,140	2,175	15,800	2,175
2005-02-25	2,130	2,180	2,125	2,145	23,600	2,145
2005-02-24	2,200	2,200	2,160	2,170	6,300	2,170
2005-02-23	2,215	2,215	2,165	2,190	8,600	2,190
2005-02-22	2,165	2,225	2,165	2,205	14,400	2,205
2005-02-21	2,120	2,190	2,120	2,175	15,900	2,175
2005-02-18	2,195	2,215	2,100	2,105	17,000	2,105
2005-02-17	2,100	2,175	2,100	2,165	22,100	2,165
2005-02-16	2,045	2,095	2,025	2,085	42,500	2,085
2005-02-15	2,025	2,040	2,020	2,025	19,200	2,025
2005-02-14	1,962	2,045	1,962	2,025	31,100	2,025
2005-02-10	1,953	1,961	1,951	1,952	7,900	1,952
2005-02-09	1,959	1,970	1,950	1,961	19,400	1,961
2005-02-08	1,980	1,982	1,967	1,968	18,600	1,968
2005-02-07	1,931	1,990	1,925	1,982	37,000	1,982
2005-02-04	1,850	1,971	1,836	1,901	38,600	1,901
2005-02-03	1,824	1,842	1,824	1,836	15,400	1,836
2005-02-02	1,819	1,828	1,819	1,822	14,100	1,822
2005-02-01	1,810	1,815	1,807	1,813	10,100	1,813
2005-01-31	1,801	1,817	1,800	1,809	9,300	1,809
2005-01-28	1,799	1,820	1,790	1,799	15,500	1,799
2005-01-27	1,780	1,800	1,771	1,780	14,000	1,780
2005-01-26	1,768	1,775	1,766	1,770	11,100	1,770
2005-01-25	1,750	1,773	1,750	1,768	20,200	1,768
2005-01-24	1,770	1,797	1,760	1,775	11,200	1,775
2005-01-21	1,780	1,800	1,770	1,787	9,000	1,787
2005-01-20	1,800	1,810	1,789	1,789	13,400	1,789
2005-01-19	1,848	1,848	1,801	1,810	19,200	1,810
2005-01-18	1,850	1,850	1,830	1,848	19,200	1,848
2005-01-17	1,841	1,865	1,837	1,841	13,200	1,841
2005-01-14	1,838	1,848	1,831	1,840	10,000	1,840
2005-01-13	1,832	1,840	1,830	1,833	8,400	1,833
2005-01-12	1,822	1,830	1,822	1,826	12,100	1,826
2005-01-11	1,808	1,829	1,808	1,829	9,500	1,829
2005-01-07	1,839	1,839	1,790	1,810	6,500	1,810
2005-01-06	1,850	1,860	1,803	1,815	24,200	1,815
2005-01-05	1,855	1,878	1,846	1,860	24,900	1,860
2005-01-04	1,861	1,864	1,853	1,864	10,500	1,864

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