4801 セントラルスポーツ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,290	1,290	1,267	1,268	13,600	1,268
2012-12-27	1,265	1,286	1,265	1,280	18,100	1,280
2012-12-26	1,265	1,265	1,255	1,260	10,800	1,260
2012-12-25	1,256	1,263	1,255	1,263	8,700	1,263
2012-12-21	1,251	1,263	1,250	1,263	7,300	1,263
2012-12-20	1,245	1,263	1,245	1,255	6,800	1,255
2012-12-19	1,260	1,265	1,240	1,256	17,300	1,256
2012-12-18	1,275	1,280	1,250	1,270	16,100	1,270
2012-12-17	1,275	1,290	1,274	1,277	10,300	1,277
2012-12-14	1,299	1,299	1,279	1,281	17,700	1,281
2012-12-13	1,299	1,299	1,272	1,278	16,900	1,278
2012-12-12	1,260	1,265	1,252	1,254	7,900	1,254
2012-12-11	1,251	1,275	1,245	1,259	8,300	1,259
2012-12-10	1,228	1,252	1,228	1,251	12,800	1,251
2012-12-07	1,208	1,240	1,208	1,228	11,100	1,228
2012-12-06	1,208	1,208	1,207	1,208	6,000	1,208
2012-12-05	1,205	1,208	1,201	1,208	5,700	1,208
2012-12-04	1,208	1,208	1,203	1,203	3,000	1,203
2012-12-03	1,208	1,208	1,201	1,202	5,200	1,202
2012-11-30	1,204	1,205	1,199	1,199	7,500	1,199
2012-11-29	1,199	1,202	1,197	1,202	10,200	1,202
2012-11-28	1,190	1,198	1,190	1,197	4,600	1,197
2012-11-27	1,190	1,195	1,186	1,195	8,600	1,195
2012-11-26	1,189	1,190	1,186	1,189	10,000	1,189
2012-11-22	1,186	1,190	1,186	1,189	6,300	1,189
2012-11-21	1,193	1,199	1,186	1,189	8,400	1,189
2012-11-20	1,192	1,197	1,181	1,193	3,800	1,193
2012-11-19	1,188	1,195	1,185	1,192	7,600	1,192
2012-11-16	1,182	1,195	1,177	1,183	7,400	1,183
2012-11-15	1,170	1,182	1,165	1,182	7,800	1,182
2012-11-14	1,152	1,169	1,152	1,168	4,100	1,168
2012-11-13	1,163	1,164	1,152	1,152	6,100	1,152
2012-11-12	1,200	1,200	1,158	1,162	12,700	1,162
2012-11-09	1,143	1,150	1,141	1,146	2,800	1,146
2012-11-08	1,147	1,147	1,141	1,141	2,100	1,141
2012-11-07	1,149	1,154	1,145	1,153	4,100	1,153
2012-11-06	1,150	1,150	1,143	1,145	4,400	1,145
2012-11-05	1,141	1,146	1,141	1,146	1,700	1,146
2012-11-02	1,138	1,146	1,134	1,146	5,800	1,146
2012-11-01	1,133	1,138	1,129	1,137	2,500	1,137
2012-10-31	1,133	1,142	1,128	1,142	7,000	1,142
2012-10-30	1,140	1,142	1,120	1,120	8,800	1,120
2012-10-29	1,130	1,140	1,128	1,140	5,000	1,140
2012-10-26	1,128	1,133	1,125	1,131	2,800	1,131
2012-10-25	1,125	1,135	1,125	1,135	2,500	1,135
2012-10-24	1,121	1,140	1,120	1,140	6,400	1,140
2012-10-23	1,131	1,131	1,120	1,126	6,400	1,126
2012-10-22	1,144	1,144	1,131	1,132	3,100	1,132
2012-10-19	1,129	1,136	1,126	1,134	3,300	1,134
2012-10-18	1,129	1,130	1,125	1,129	2,300	1,129
2012-10-17	1,121	1,130	1,121	1,129	3,000	1,129
2012-10-16	1,125	1,128	1,123	1,123	1,900	1,123
2012-10-15	1,125	1,132	1,123	1,123	2,500	1,123
2012-10-12	1,129	1,131	1,123	1,123	3,500	1,123
2012-10-11	1,134	1,134	1,123	1,125	1,700	1,125
2012-10-10	1,130	1,130	1,122	1,123	2,900	1,123
2012-10-09	1,126	1,134	1,120	1,128	3,100	1,128
2012-10-05	1,110	1,130	1,110	1,116	3,600	1,116
2012-10-04	1,112	1,117	1,109	1,109	4,400	1,109
2012-10-03	1,115	1,128	1,108	1,109	7,000	1,109
2012-10-02	1,161	1,161	1,135	1,135	5,300	1,135
2012-10-01	1,155	1,164	1,152	1,162	9,500	1,162
2012-09-28	1,169	1,170	1,160	1,166	11,400	1,166
2012-09-27	1,159	1,168	1,156	1,166	12,200	1,166
2012-09-26	1,135	1,160	1,135	1,159	46,200	1,159
2012-09-25	1,169	1,169	1,162	1,163	23,800	1,163
2012-09-24	1,165	1,168	1,160	1,168	15,400	1,168
2012-09-21	1,170	1,170	1,160	1,168	10,000	1,168
2012-09-20	1,174	1,175	1,166	1,169	9,900	1,169
2012-09-19	1,170	1,178	1,168	1,174	10,600	1,174
2012-09-18	1,167	1,170	1,166	1,170	8,500	1,170
2012-09-14	1,159	1,164	1,159	1,164	9,300	1,164
2012-09-13	1,156	1,158	1,152	1,158	3,300	1,158
2012-09-12	1,146	1,157	1,141	1,156	4,800	1,156
2012-09-11	1,133	1,146	1,133	1,146	3,600	1,146
2012-09-10	1,144	1,144	1,115	1,140	7,400	1,140
2012-09-07	1,151	1,151	1,139	1,143	7,200	1,143
2012-09-06	1,151	1,151	1,136	1,145	7,200	1,145
2012-09-05	1,155	1,158	1,149	1,151	5,900	1,151
2012-09-04	1,160	1,160	1,153	1,155	7,800	1,155
2012-09-03	1,168	1,168	1,152	1,154	5,800	1,154
2012-08-31	1,163	1,164	1,157	1,163	6,300	1,163
2012-08-30	1,147	1,159	1,147	1,157	11,800	1,157
2012-08-29	1,144	1,145	1,135	1,145	5,700	1,145
2012-08-28	1,139	1,147	1,133	1,133	5,300	1,133
2012-08-27	1,142	1,147	1,140	1,145	5,800	1,145
2012-08-24	1,125	1,139	1,125	1,139	5,100	1,139
2012-08-23	1,120	1,129	1,120	1,126	5,300	1,126
2012-08-22	1,125	1,128	1,122	1,124	4,400	1,124
2012-08-21	1,118	1,124	1,115	1,124	4,200	1,124
2012-08-20	1,116	1,118	1,116	1,118	5,000	1,118
2012-08-17	1,111	1,113	1,095	1,113	7,200	1,113
2012-08-16	1,111	1,111	1,100	1,110	4,900	1,110
2012-08-15	1,093	1,109	1,092	1,109	5,900	1,109
2012-08-14	1,085	1,099	1,084	1,099	7,200	1,099
2012-08-13	1,100	1,100	1,087	1,094	8,100	1,094
2012-08-10	1,108	1,108	1,103	1,106	3,700	1,106
2012-08-09	1,114	1,116	1,107	1,116	3,700	1,116
2012-08-08	1,114	1,115	1,109	1,114	3,900	1,114
2012-08-07	1,112	1,113	1,109	1,111	1,800	1,111
2012-08-06	1,111	1,114	1,109	1,110	1,900	1,110
2012-08-03	1,110	1,110	1,105	1,108	3,200	1,108
2012-08-02	1,119	1,119	1,109	1,109	4,200	1,109
2012-08-01	1,114	1,115	1,112	1,112	2,100	1,112
2012-07-31	1,120	1,120	1,112	1,116	7,000	1,116
2012-07-30	1,119	1,120	1,109	1,120	4,400	1,120
2012-07-27	1,119	1,119	1,097	1,109	5,100	1,109
2012-07-26	1,106	1,106	1,073	1,103	6,100	1,103
2012-07-25	1,084	1,089	1,076	1,076	7,400	1,076
2012-07-24	1,098	1,098	1,092	1,094	3,500	1,094
2012-07-23	1,101	1,106	1,092	1,092	5,800	1,092
2012-07-20	1,110	1,114	1,101	1,101	5,800	1,101
2012-07-19	1,107	1,120	1,107	1,119	4,000	1,119
2012-07-18	1,101	1,110	1,101	1,107	6,000	1,107
2012-07-17	1,112	1,112	1,100	1,100	6,400	1,100
2012-07-13	1,123	1,123	1,111	1,112	3,500	1,112
2012-07-12	1,121	1,125	1,117	1,119	3,300	1,119
2012-07-11	1,127	1,127	1,121	1,121	5,500	1,121
2012-07-10	1,148	1,148	1,116	1,127	12,700	1,127
2012-07-09	1,106	1,112	1,105	1,109	3,000	1,109
2012-07-06	1,110	1,113	1,107	1,107	3,700	1,107
2012-07-05	1,106	1,115	1,106	1,115	4,000	1,115
2012-07-04	1,113	1,114	1,100	1,108	8,700	1,108
2012-07-03	1,099	1,110	1,098	1,107	11,300	1,107
2012-07-02	1,099	1,100	1,093	1,097	5,500	1,097
2012-06-29	1,092	1,100	1,090	1,099	11,400	1,099
2012-06-28	1,090	1,095	1,090	1,092	5,100	1,092
2012-06-27	1,088	1,089	1,073	1,084	8,300	1,084
2012-06-26	1,070	1,088	1,069	1,088	7,200	1,088
2012-06-25	1,075	1,075	1,067	1,070	3,100	1,070
2012-06-22	1,060	1,072	1,058	1,072	8,100	1,072
2012-06-21	1,065	1,068	1,061	1,068	6,600	1,068
2012-06-20	1,063	1,076	1,062	1,076	3,900	1,076
2012-06-19	1,059	1,073	1,059	1,063	6,100	1,063
2012-06-18	1,054	1,074	1,054	1,067	12,700	1,067
2012-06-15	1,080	1,080	1,068	1,069	4,200	1,069
2012-06-14	1,080	1,080	1,075	1,076	4,100	1,076
2012-06-13	1,074	1,087	1,074	1,086	3,000	1,086
2012-06-12	1,065	1,075	1,060	1,075	17,000	1,075
2012-06-11	1,069	1,074	1,066	1,067	4,200	1,067
2012-06-08	1,058	1,060	1,052	1,060	6,900	1,060
2012-06-07	1,050	1,056	1,050	1,056	1,800	1,056
2012-06-06	1,058	1,058	1,037	1,053	2,900	1,053
2012-06-05	1,029	1,068	1,024	1,058	7,500	1,058
2012-06-04	1,035	1,035	1,025	1,029	4,500	1,029
2012-06-01	1,033	1,045	1,026	1,042	3,200	1,042
2012-05-31	1,040	1,052	1,033	1,033	5,500	1,033
2012-05-30	1,041	1,054	1,035	1,054	5,700	1,054
2012-05-29	1,031	1,044	1,030	1,041	3,300	1,041
2012-05-28	1,028	1,034	1,028	1,033	2,500	1,033
2012-05-25	1,024	1,028	1,022	1,023	1,700	1,023
2012-05-24	1,030	1,031	1,022	1,024	2,200	1,024
2012-05-23	1,020	1,035	1,016	1,032	3,700	1,032
2012-05-22	1,026	1,027	1,016	1,017	16,500	1,017
2012-05-21	1,024	1,029	1,012	1,029	5,100	1,029
2012-05-18	1,021	1,029	1,020	1,025	4,500	1,025
2012-05-17	1,055	1,055	1,023	1,034	2,000	1,034
2012-05-16	1,028	1,044	1,020	1,044	3,400	1,044
2012-05-15	1,039	1,039	1,012	1,025	5,100	1,025
2012-05-14	1,047	1,060	1,021	1,031	5,000	1,031
2012-05-11	1,055	1,068	1,051	1,051	3,600	1,051
2012-05-10	1,055	1,065	1,053	1,058	2,200	1,058
2012-05-09	1,052	1,065	1,051	1,063	2,200	1,063
2012-05-08	1,055	1,063	1,051	1,063	2,200	1,063
2012-05-07	1,050	1,059	1,050	1,050	3,900	1,050
2012-05-02	1,065	1,068	1,061	1,063	3,100	1,063
2012-05-01	1,077	1,077	1,065	1,065	2,400	1,065
2012-04-27	1,078	1,078	1,068	1,077	6,000	1,077
2012-04-26	1,077	1,078	1,070	1,078	2,300	1,078
2012-04-25	1,063	1,077	1,063	1,077	3,300	1,077
2012-04-24	1,070	1,070	1,066	1,066	2,200	1,066
2012-04-23	1,070	1,072	1,068	1,068	3,700	1,068
2012-04-20	1,067	1,071	1,065	1,068	3,400	1,068
2012-04-19	1,060	1,070	1,060	1,067	2,200	1,067
2012-04-18	1,070	1,076	1,060	1,076	3,200	1,076
2012-04-17	1,066	1,066	1,058	1,058	2,800	1,058
2012-04-16	1,080	1,080	1,065	1,069	3,600	1,069
2012-04-13	1,055	1,070	1,054	1,061	2,000	1,061
2012-04-12	1,050	1,055	1,050	1,055	4,000	1,055
2012-04-11	1,059	1,059	1,050	1,051	3,700	1,051
2012-04-10	1,050	1,064	1,050	1,059	3,900	1,059
2012-04-09	1,050	1,055	1,050	1,051	4,400	1,051
2012-04-06	1,060	1,060	1,052	1,056	4,200	1,056
2012-04-05	1,069	1,069	1,060	1,060	4,900	1,060
2012-04-04	1,058	1,086	1,058	1,069	9,400	1,069
2012-04-03	1,051	1,061	1,050	1,058	8,300	1,058
2012-04-02	1,065	1,068	1,051	1,051	15,700	1,051
2012-03-30	1,089	1,089	1,064	1,072	14,800	1,072
2012-03-29	1,095	1,095	1,086	1,089	10,800	1,089
2012-03-28	1,110	1,110	1,089	1,100	74,500	1,100
2012-03-27	1,117	1,125	1,112	1,123	33,200	1,123
2012-03-26	1,119	1,120	1,112	1,112	19,900	1,112
2012-03-23	1,121	1,122	1,105	1,113	21,700	1,113
2012-03-22	1,125	1,125	1,120	1,125	8,000	1,125
2012-03-21	1,125	1,130	1,119	1,120	12,000	1,120
2012-03-19	1,095	1,124	1,095	1,118	14,600	1,118
2012-03-16	1,087	1,101	1,086	1,094	37,800	1,094
2012-03-15	1,125	1,125	1,102	1,104	38,300	1,104
2012-03-14	1,138	1,141	1,125	1,125	12,200	1,125
2012-03-13	1,150	1,150	1,138	1,138	9,600	1,138
2012-03-12	1,143	1,149	1,143	1,143	7,800	1,143
2012-03-09	1,143	1,149	1,142	1,142	16,100	1,142
2012-03-08	1,148	1,148	1,142	1,143	5,300	1,143
2012-03-07	1,137	1,148	1,136	1,148	6,400	1,148
2012-03-06	1,135	1,169	1,132	1,135	14,600	1,135
2012-03-05	1,133	1,139	1,131	1,139	8,000	1,139
2012-03-02	1,143	1,144	1,132	1,138	7,800	1,138
2012-03-01	1,130	1,144	1,127	1,132	13,300	1,132
2012-02-29	1,098	1,120	1,094	1,117	14,000	1,117
2012-02-28	1,080	1,094	1,078	1,094	11,600	1,094
2012-02-27	1,065	1,078	1,060	1,078	13,900	1,078
2012-02-24	1,052	1,064	1,052	1,061	6,400	1,061
2012-02-23	1,059	1,062	1,056	1,062	5,200	1,062
2012-02-22	1,053	1,060	1,053	1,059	7,600	1,059
2012-02-21	1,054	1,060	1,054	1,054	3,500	1,054
2012-02-20	1,062	1,062	1,051	1,054	4,700	1,054
2012-02-17	1,060	1,062	1,054	1,054	6,100	1,054
2012-02-16	1,057	1,060	1,053	1,059	2,800	1,059
2012-02-15	1,054	1,060	1,052	1,057	7,800	1,057
2012-02-14	1,050	1,050	1,045	1,050	4,400	1,050
2012-02-13	1,044	1,050	1,044	1,044	3,400	1,044
2012-02-10	1,050	1,050	1,041	1,041	4,600	1,041
2012-02-09	1,040	1,050	1,040	1,050	3,700	1,050
2012-02-08	1,038	1,048	1,038	1,048	3,300	1,048
2012-02-07	1,039	1,039	1,032	1,037	2,500	1,037
2012-02-06	1,050	1,050	1,036	1,040	4,700	1,040
2012-02-03	1,050	1,050	1,033	1,036	4,800	1,036
2012-02-02	1,044	1,049	1,044	1,049	5,600	1,049
2012-02-01	1,045	1,045	1,030	1,040	6,200	1,040
2012-01-31	1,030	1,044	1,030	1,041	12,700	1,041
2012-01-30	1,020	1,026	1,018	1,024	11,400	1,024
2012-01-27	1,010	1,015	1,010	1,015	7,600	1,015
2012-01-26	1,012	1,013	1,011	1,013	9,100	1,013
2012-01-25	1,001	1,012	1,001	1,011	7,000	1,011
2012-01-24	1,013	1,013	1,001	1,010	5,500	1,010
2012-01-23	1,000	1,010	1,000	1,005	6,300	1,005
2012-01-20	1,001	1,010	1,000	1,009	4,800	1,009
2012-01-19	1,009	1,009	1,000	1,003	6,700	1,003
2012-01-18	1,009	1,009	1,002	1,005	3,800	1,005
2012-01-17	1,009	1,010	1,007	1,009	2,300	1,009
2012-01-16	1,014	1,014	1,005	1,010	3,800	1,010
2012-01-13	1,014	1,018	1,008	1,014	6,600	1,014
2012-01-12	1,018	1,020	1,010	1,013	5,900	1,013
2012-01-11	1,001	1,015	1,001	1,013	7,100	1,013
2012-01-10	990	1,008	989	1,005	31,600	1,005
2012-01-06	997	999	993	994	2,800	994
2012-01-05	996	1,003	996	997	29,100	997
2012-01-04	1,000	1,008	995	1,007	9,700	1,007

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