1. HOME >
  2. 株価時系列 >
  3. 4801 >
  4. 2016年

4801 セントラルスポーツ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,7992,7992,7812,79020,4002,790
2016-12-292,7442,7822,7282,76816,3002,768
2016-12-282,6972,7662,6972,75413,6002,754
2016-12-272,6732,7312,6732,70014,5002,700
2016-12-262,7002,7002,6412,68124,7002,681
2016-12-222,7182,7322,7002,70817,8002,708
2016-12-212,7702,7832,7402,74714,5002,747
2016-12-202,7872,8002,7702,78511,7002,785
2016-12-192,7812,7872,7652,78710,9002,787
2016-12-162,8002,8002,7732,78515,7002,785
2016-12-152,8002,8132,7702,77819,3002,778
2016-12-142,8202,8262,7922,79715,0002,797
2016-12-132,7982,8152,7832,80918,0002,809
2016-12-122,7722,7992,7582,79518,2002,795
2016-12-092,7612,7752,7482,77520,3002,775
2016-12-082,7822,7822,7512,77611,8002,776
2016-12-072,7792,7822,7652,77210,0002,772
2016-12-062,7402,7762,7402,77620,0002,776
2016-12-052,7002,7442,7002,74116,5002,741
2016-12-022,7122,7172,6852,70812,2002,708
2016-12-012,7022,7212,6942,71119,6002,711
2016-11-302,6772,7092,6772,69816,5002,698
2016-11-292,6812,6952,6692,69515,3002,695
2016-11-282,6502,6882,6462,68612,4002,686
2016-11-252,7142,7142,6672,67810,6002,678
2016-11-242,6252,7152,6212,71433,4002,714
2016-11-222,5922,6192,5802,61611,7002,616
2016-11-212,5922,6152,5842,60816,1002,608
2016-11-182,5782,5942,5762,58410,4002,584
2016-11-172,5602,5852,5502,56910,2002,569
2016-11-162,5342,5752,5342,56011,2002,560
2016-11-152,5542,5542,5382,5503,9002,550
2016-11-142,5112,5592,5112,55411,8002,554
2016-11-112,5482,5602,5152,52411,3002,524
2016-11-102,5292,5492,5062,54216,9002,542
2016-11-092,5212,5362,4402,46124,0002,461
2016-11-082,5212,5482,5172,5487,0002,548
2016-11-072,5252,5362,5152,5215,6002,521
2016-11-042,5472,5472,4992,53215,2002,532
2016-11-022,5182,5622,5182,55712,9002,557
2016-11-012,5102,5752,4972,56821,6002,568
2016-10-312,4952,5172,4862,51017,2002,510
2016-10-282,4802,4882,4722,48816,5002,488
2016-10-272,4672,4882,4672,4754,9002,475
2016-10-262,4502,4752,4502,47510,0002,475
2016-10-252,4492,4732,4492,45310,7002,453
2016-10-242,4402,4492,4402,4455,0002,445
2016-10-212,4392,4482,4312,4326,0002,432
2016-10-202,4372,4532,4362,4488,3002,448
2016-10-192,4412,4512,4372,4405,4002,440
2016-10-172,4332,4482,4262,4415,1002,441
2016-10-132,4222,4512,4222,4477,9002,447
2016-10-122,4302,4482,4272,4273,6002,427
2016-10-112,4432,4562,4332,44115,0002,441
2016-10-072,4332,4332,4162,4287,3002,428
2016-10-062,4402,4462,4322,43315,5002,433
2016-10-052,4072,4302,4002,42323,5002,423
2016-10-042,3972,4052,3822,40013,7002,400
2016-10-032,3902,4062,3612,37617,5002,376
2016-09-302,4192,4252,4002,40311,5002,403
2016-09-292,4072,4322,4042,42516,8002,425
2016-09-282,4502,4502,4052,42078,6002,420
2016-09-272,4612,4942,4552,49336,1002,493
2016-09-262,4902,5192,4802,48032,1002,480
2016-09-232,4502,4862,4442,48632,5002,486
2016-09-212,4182,4372,4132,43114,9002,431
2016-09-202,4032,4202,3912,41050,0002,410
2016-09-162,3982,4092,3852,4088,3002,408
2016-09-152,4042,4082,3942,39516,0002,395
2016-09-142,4122,4122,4002,40114,3002,401
2016-09-132,4192,4242,4082,4128,1002,412
2016-09-122,4252,4252,3892,40329,4002,403
2016-09-092,4412,4472,4202,42953,7002,429
2016-09-082,4122,4362,4092,43613,4002,436
2016-09-072,4122,4142,4072,41210,7002,412
2016-09-062,3992,4142,3952,4108,1002,410
2016-09-052,4002,4052,3862,3996,8002,399
2016-09-022,4002,4002,3862,3914,8002,391
2016-09-012,3902,3982,3802,3984,2002,398
2016-08-312,3852,3932,3702,39312,9002,393
2016-08-302,3902,3912,3802,3857,8002,385
2016-08-292,3872,4052,3862,3959,2002,395
2016-08-262,3902,3942,3822,3873,6002,387
2016-08-252,3842,4032,3842,4007,0002,400
2016-08-242,3902,3922,3802,3833,1002,383
2016-08-232,3892,3952,3702,3797,4002,379
2016-08-222,3732,3852,3672,3818,4002,381
2016-08-192,3742,3792,3712,3725,0002,372
2016-08-182,3752,3862,3732,3736,2002,373
2016-08-172,3832,3882,3752,3787,9002,378
2016-08-162,4092,4092,3872,3875,3002,387
2016-08-152,4002,4152,3972,4074,2002,407
2016-08-122,3962,4002,3922,4002,8002,400
2016-08-102,3992,4002,3892,3963,3002,396
2016-08-092,3912,4052,3902,4003,6002,400
2016-08-082,4032,4052,3862,40511,7002,405
2016-08-052,3752,3942,3522,3536,7002,353
2016-08-042,3562,3752,3562,3753,4002,375
2016-08-032,3812,3812,3582,3636,4002,363
2016-08-022,3922,3932,3832,3864,2002,386
2016-08-012,3992,3992,3882,3913,0002,391
2016-07-292,4182,4182,3672,40016,6002,400
2016-07-282,3682,3692,3602,3683,8002,368
2016-07-272,3632,3742,3602,3645,7002,364
2016-07-262,3662,3742,3632,3677,1002,367
2016-07-252,3532,3782,3532,3685,2002,368
2016-07-222,3422,3592,3412,3593,8002,359
2016-07-212,3602,3752,3452,3584,8002,358
2016-07-202,3502,3592,3412,3595,2002,359
2016-07-192,3302,3592,3302,3557,5002,355
2016-07-152,3672,3672,3422,3457,6002,345
2016-07-142,3452,3692,3422,3447,6002,344
2016-07-132,3702,3702,3352,3425,9002,342
2016-07-122,3592,3642,3412,3419,4002,341
2016-07-112,3122,3392,3122,3306,8002,330
2016-07-082,3152,3422,3052,3057,5002,305
2016-07-072,3402,3402,3082,33112,6002,331
2016-07-062,3602,3632,3152,32611,2002,326
2016-07-052,3812,3832,3702,3783,5002,378
2016-07-042,3942,3952,3772,3816,1002,381
2016-07-012,3972,3972,3742,39311,5002,393
2016-06-302,3702,3952,3612,37518,1002,375
2016-06-292,3502,3652,3362,3626,6002,362
2016-06-282,3002,3492,2822,3368,7002,336
2016-06-272,2832,3272,2802,32214,9002,322
2016-06-242,3512,3512,2502,28321,4002,283
2016-06-232,3422,3472,3172,34610,1002,346
2016-06-222,3412,3432,3202,3425,8002,342
2016-06-212,3082,3392,3082,3383,1002,338
2016-06-202,3402,3402,3052,3329,1002,332
2016-06-172,2982,3082,2872,2886,0002,288
2016-06-162,3202,3332,2962,29613,4002,296
2016-06-152,3042,3362,3042,3209,4002,320
2016-06-142,3522,3552,3152,33113,5002,331
2016-06-132,3802,3802,3522,3528,6002,352
2016-06-102,4002,4002,3772,38213,2002,382
2016-06-092,3832,3982,3692,3908,9002,390
2016-06-082,3982,3992,3842,3975,1002,397
2016-06-072,3762,3972,3762,3973,6002,397
2016-06-062,3552,4032,3552,39810,6002,398
2016-06-032,3902,4102,3902,4054,2002,405
2016-06-022,3832,4202,3822,3997,0002,399
2016-06-012,4022,4202,3912,40511,7002,405
2016-05-312,3942,4102,3912,40318,5002,403
2016-05-302,3842,3902,3782,38712,0002,387
2016-05-272,3762,3852,3742,3777,1002,377
2016-05-262,3792,3842,3722,3769,1002,376
2016-05-252,3552,3752,3502,36811,2002,368
2016-05-242,3522,3552,3362,3464,8002,346
2016-05-232,3512,3682,3412,36410,0002,364
2016-05-202,3362,3602,3362,3507,8002,350
2016-05-192,3262,3472,3262,3365,4002,336
2016-05-182,3082,3312,3082,3318,6002,331
2016-05-172,3182,3392,3182,33513,4002,335
2016-05-162,3902,3902,3282,34334,4002,343
2016-05-132,2632,2682,2512,2514,5002,251
2016-05-122,2632,2842,2622,2692,9002,269
2016-05-112,2842,2842,2552,2632,8002,263
2016-05-102,2592,2902,2572,2845,8002,284
2016-05-092,2832,2842,2582,2703,1002,270
2016-05-062,2662,2782,2522,2563,7002,256
2016-05-022,2772,2772,2512,2617,9002,261
2016-04-282,3282,3332,2862,3039,1002,303
2016-04-272,3002,3322,3002,3198,0002,319
2016-04-262,2942,2992,2852,2972,7002,297
2016-04-252,2902,3072,2892,3074,0002,307
2016-04-222,2902,3052,2802,3026,5002,302
2016-04-212,2852,3072,2802,3019,4002,301
2016-04-202,2642,2782,2572,2613,8002,261
2016-04-192,2882,2972,2302,2644,7002,264
2016-04-182,2302,2662,2252,2527,0002,252
2016-04-152,2592,2792,2592,2783,8002,278
2016-04-142,2882,2882,2632,2796,9002,279
2016-04-132,2542,2702,2332,2492,9002,249
2016-04-122,2442,2592,2312,2316,6002,231
2016-04-112,2562,2622,2352,2486,1002,248
2016-04-082,2502,2772,2212,25712,0002,257
2016-04-072,2322,2662,2252,2577,3002,257
2016-04-062,2112,2412,2102,2418,0002,241
2016-04-052,2722,2722,2292,22910,1002,229
2016-04-042,2422,2922,2422,28811,5002,288
2016-04-012,2922,2922,2302,24118,6002,241
2016-03-312,3282,3282,2962,29614,2002,296
2016-03-302,3202,3422,3002,32815,7002,328
2016-03-292,3192,3212,3022,31748,6002,317
2016-03-282,3902,3992,3782,38844,9002,388
2016-03-252,3932,4052,3912,39215,2002,392
2016-03-242,4012,4102,3932,39817,4002,398
2016-03-232,4002,4022,3922,40116,8002,401
2016-03-222,3752,4002,3752,40015,0002,400
2016-03-182,3602,3732,3442,37013,2002,370
2016-03-172,3542,3792,3542,37127,6002,371
2016-03-162,3602,3732,3552,3659,2002,365
2016-03-152,3502,3682,3502,3556,2002,355
2016-03-142,3502,3592,3462,34815,9002,348
2016-03-112,3162,3472,3162,34510,5002,345
2016-03-102,3052,3442,3052,3418,6002,341
2016-03-092,2902,3092,2902,3056,9002,305
2016-03-082,3172,3252,2882,3047,0002,304
2016-03-072,2882,3182,2802,3169,9002,316
2016-03-042,2902,2942,2722,2884,9002,288
2016-03-032,2702,2972,2702,2974,9002,297
2016-03-022,2582,2922,2582,2767,1002,276
2016-03-012,2512,2582,2342,2426,2002,242
2016-02-292,2972,2972,2502,25010,0002,250
2016-02-262,2692,2732,2642,2676,4002,267
2016-02-252,2292,2602,2292,25713,7002,257
2016-02-242,2332,2582,2112,22312,8002,223
2016-02-232,2602,2602,2132,21812,0002,218
2016-02-222,2482,2722,2472,2729,2002,272
2016-02-192,2502,2642,2162,2356,9002,235
2016-02-182,2672,2692,2502,2666,1002,266
2016-02-172,2432,2512,2222,2267,2002,226
2016-02-162,2162,2482,2142,2168,0002,216
2016-02-152,1882,2172,1722,21410,3002,214
2016-02-122,1502,1812,1102,11320,1002,113
2016-02-102,3112,3112,1972,19913,4002,199
2016-02-092,2902,2992,2722,27710,1002,277
2016-02-082,3082,3392,3032,32511,9002,325
2016-02-052,3012,3202,2872,3095,8002,309
2016-02-042,3302,3422,3152,3245,5002,324
2016-02-032,3592,3592,3322,3526,5002,352
2016-02-022,3832,3992,3802,3887,0002,388
2016-02-012,3592,3852,3592,38310,7002,383
2016-01-292,3392,3502,3102,35011,0002,350
2016-01-282,3052,3392,2962,33519,3002,335
2016-01-272,3002,3142,2802,3046,8002,304
2016-01-262,2822,2842,2682,2734,5002,273
2016-01-252,2602,2982,2542,2828,6002,282
2016-01-222,1352,2302,1352,21820,0002,218
2016-01-212,2042,2202,1272,12919,3002,129
2016-01-202,2392,2602,2182,21820,0002,218
2016-01-192,2512,2602,2312,2409,0002,240
2016-01-182,2302,2542,2302,2506,5002,250
2016-01-152,2992,2992,2702,2746,5002,274
2016-01-142,2902,2902,2602,26611,2002,266
2016-01-132,2912,3202,2812,3017,5002,301
2016-01-122,2902,3032,2412,24122,2002,241
2016-01-082,3012,3212,2912,29113,6002,291
2016-01-072,3342,3452,3112,31310,0002,313
2016-01-062,3262,3382,3162,3258,1002,325
2016-01-052,3202,3532,3122,33010,5002,330
2016-01-042,3502,3652,3382,33814,0002,338

分割・併合履歴 ： なし