4801 セントラルスポーツ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,466	2,474	2,438	2,450	13,000	2,450
2021-12-29	2,389	2,460	2,388	2,460	10,300	2,460
2021-12-28	2,379	2,392	2,364	2,392	11,200	2,392
2021-12-27	2,371	2,375	2,356	2,364	11,700	2,364
2021-12-24	2,371	2,380	2,363	2,371	7,300	2,371
2021-12-23	2,383	2,390	2,362	2,380	5,300	2,380
2021-12-22	2,366	2,400	2,366	2,390	8,100	2,390
2021-12-21	2,370	2,380	2,342	2,358	14,100	2,358
2021-12-20	2,450	2,450	2,359	2,359	12,700	2,359
2021-12-17	2,468	2,468	2,429	2,432	18,200	2,432
2021-12-16	2,450	2,469	2,444	2,466	10,200	2,466
2021-12-15	2,426	2,455	2,421	2,443	8,000	2,443
2021-12-14	2,419	2,428	2,390	2,426	13,900	2,426
2021-12-13	2,474	2,474	2,407	2,411	7,800	2,411
2021-12-10	2,500	2,500	2,415	2,424	11,000	2,424
2021-12-09	2,459	2,492	2,452	2,483	9,000	2,483
2021-12-08	2,452	2,470	2,446	2,459	12,200	2,459
2021-12-07	2,448	2,486	2,448	2,485	12,300	2,485
2021-12-06	2,406	2,448	2,406	2,411	14,100	2,411
2021-12-03	2,370	2,429	2,362	2,429	15,300	2,429
2021-12-02	2,344	2,394	2,320	2,320	22,100	2,320
2021-12-01	2,344	2,390	2,310	2,345	17,300	2,345
2021-11-30	2,397	2,455	2,343	2,343	29,600	2,343
2021-11-29	2,427	2,442	2,375	2,375	19,900	2,375
2021-11-26	2,562	2,562	2,470	2,472	16,300	2,472
2021-11-25	2,577	2,598	2,550	2,562	8,400	2,562
2021-11-24	2,599	2,623	2,571	2,577	9,800	2,577
2021-11-22	2,624	2,625	2,564	2,625	10,300	2,625
2021-11-19	2,586	2,600	2,575	2,583	12,400	2,583
2021-11-18	2,617	2,623	2,596	2,614	9,700	2,614
2021-11-17	2,602	2,615	2,586	2,607	12,500	2,607
2021-11-16	2,594	2,614	2,588	2,610	14,100	2,610
2021-11-15	2,561	2,600	2,558	2,583	13,200	2,583
2021-11-12	2,583	2,585	2,555	2,561	9,200	2,561
2021-11-11	2,575	2,608	2,570	2,578	10,800	2,578
2021-11-10	2,563	2,609	2,551	2,599	17,900	2,599
2021-11-09	2,539	2,647	2,539	2,600	34,800	2,600
2021-11-08	2,500	2,535	2,493	2,526	12,000	2,526
2021-11-05	2,485	2,486	2,465	2,483	6,400	2,483
2021-11-04	2,466	2,490	2,466	2,490	5,200	2,490
2021-11-02	2,470	2,493	2,470	2,485	6,000	2,485
2021-11-01	2,427	2,477	2,427	2,470	12,800	2,470
2021-10-29	2,408	2,427	2,405	2,427	7,600	2,427
2021-10-28	2,406	2,418	2,394	2,408	11,600	2,408
2021-10-27	2,421	2,421	2,406	2,406	2,800	2,406
2021-10-26	2,427	2,429	2,411	2,420	3,700	2,420
2021-10-25	2,416	2,424	2,402	2,406	4,500	2,406
2021-10-22	2,426	2,430	2,402	2,407	12,200	2,407
2021-10-21	2,454	2,462	2,415	2,416	10,600	2,416
2021-10-20	2,426	2,469	2,425	2,461	9,900	2,461
2021-10-19	2,428	2,432	2,411	2,425	7,300	2,425
2021-10-18	2,435	2,445	2,411	2,428	9,500	2,428
2021-10-15	2,423	2,435	2,404	2,433	11,800	2,433
2021-10-14	2,394	2,405	2,365	2,405	9,900	2,405
2021-10-13	2,411	2,434	2,388	2,393	12,000	2,393
2021-10-12	2,464	2,464	2,411	2,411	10,300	2,411
2021-10-11	2,455	2,478	2,423	2,475	15,200	2,475
2021-10-08	2,369	2,433	2,369	2,418	19,400	2,418
2021-10-07	2,412	2,426	2,352	2,353	18,000	2,353
2021-10-06	2,474	2,500	2,411	2,411	19,000	2,411
2021-10-05	2,509	2,524	2,461	2,474	26,400	2,474
2021-10-04	2,550	2,592	2,527	2,559	21,800	2,559
2021-10-01	2,569	2,569	2,496	2,513	24,800	2,513
2021-09-30	2,575	2,606	2,560	2,588	36,700	2,588
2021-09-29	2,584	2,588	2,542	2,578	122,700	2,578
2021-09-28	2,610	2,619	2,577	2,611	65,100	2,611
2021-09-27	2,608	2,659	2,597	2,609	50,400	2,609
2021-09-24	2,580	2,608	2,568	2,600	23,100	2,600
2021-09-22	2,588	2,588	2,530	2,530	29,700	2,530
2021-09-21	2,552	2,607	2,528	2,588	23,900	2,588
2021-09-17	2,525	2,600	2,525	2,600	27,300	2,600
2021-09-16	2,555	2,555	2,506	2,519	15,800	2,519
2021-09-15	2,599	2,599	2,542	2,555	17,700	2,555
2021-09-14	2,557	2,609	2,557	2,609	26,800	2,609
2021-09-13	2,535	2,564	2,535	2,564	18,800	2,564
2021-09-10	2,525	2,540	2,525	2,535	25,700	2,535
2021-09-09	2,518	2,544	2,517	2,526	17,100	2,526
2021-09-08	2,500	2,537	2,500	2,537	35,200	2,537
2021-09-07	2,514	2,514	2,473	2,495	74,600	2,495
2021-09-06	2,500	2,523	2,485	2,494	44,100	2,494
2021-09-03	2,441	2,488	2,441	2,480	25,700	2,480
2021-09-02	2,435	2,445	2,424	2,441	9,300	2,441
2021-09-01	2,457	2,457	2,430	2,443	11,400	2,443
2021-08-31	2,452	2,458	2,421	2,441	26,600	2,441
2021-08-30	2,423	2,450	2,412	2,438	52,900	2,438
2021-08-27	2,373	2,399	2,352	2,399	55,100	2,399
2021-08-26	2,370	2,384	2,358	2,375	10,700	2,375
2021-08-25	2,368	2,391	2,356	2,358	9,100	2,358
2021-08-24	2,312	2,369	2,312	2,364	17,300	2,364
2021-08-23	2,286	2,329	2,286	2,319	23,300	2,319
2021-08-20	2,321	2,326	2,242	2,261	125,000	2,261
2021-08-19	2,302	2,315	2,271	2,271	13,500	2,271
2021-08-18	2,288	2,314	2,277	2,306	22,400	2,306
2021-08-17	2,351	2,351	2,308	2,308	20,100	2,308
2021-08-16	2,386	2,386	2,343	2,349	26,500	2,349
2021-08-13	2,405	2,405	2,380	2,389	39,100	2,389
2021-08-12	2,401	2,416	2,377	2,390	14,800	2,390
2021-08-11	2,377	2,406	2,377	2,393	13,100	2,393
2021-08-10	2,345	2,390	2,345	2,373	23,200	2,373
2021-08-06	2,320	2,343	2,320	2,343	31,000	2,343
2021-08-05	2,330	2,351	2,320	2,320	12,300	2,320
2021-08-04	2,364	2,375	2,332	2,332	15,300	2,332
2021-08-03	2,401	2,418	2,365	2,368	15,800	2,368
2021-08-02	2,385	2,415	2,371	2,401	18,900	2,401
2021-07-30	2,400	2,400	2,376	2,383	32,000	2,383
2021-07-29	2,444	2,444	2,405	2,424	14,400	2,424
2021-07-28	2,447	2,478	2,417	2,419	12,700	2,419
2021-07-27	2,432	2,494	2,410	2,485	18,700	2,485
2021-07-26	2,401	2,430	2,400	2,411	30,000	2,411
2021-07-21	2,387	2,395	2,360	2,370	26,000	2,370
2021-07-20	2,360	2,363	2,341	2,344	15,500	2,344
2021-07-19	2,400	2,404	2,365	2,366	23,100	2,366
2021-07-16	2,421	2,452	2,400	2,405	27,500	2,405
2021-07-15	2,459	2,459	2,412	2,412	19,000	2,412
2021-07-14	2,465	2,469	2,454	2,460	6,800	2,460
2021-07-13	2,485	2,485	2,452	2,465	9,100	2,465
2021-07-12	2,429	2,455	2,426	2,450	16,200	2,450
2021-07-09	2,402	2,425	2,370	2,409	36,900	2,409
2021-07-08	2,455	2,463	2,412	2,412	16,300	2,412
2021-07-07	2,480	2,480	2,455	2,455	8,500	2,455
2021-07-06	2,471	2,493	2,470	2,489	5,200	2,489
2021-07-05	2,479	2,488	2,466	2,471	9,600	2,471
2021-07-02	2,451	2,489	2,451	2,479	18,800	2,479
2021-07-01	2,446	2,454	2,428	2,440	16,700	2,440
2021-06-30	2,470	2,480	2,427	2,427	24,700	2,427
2021-06-29	2,500	2,500	2,459	2,468	17,300	2,468
2021-06-28	2,474	2,513	2,468	2,507	12,800	2,507
2021-06-25	2,487	2,487	2,462	2,468	10,000	2,468
2021-06-24	2,489	2,499	2,460	2,463	12,700	2,463
2021-06-23	2,480	2,524	2,479	2,506	12,400	2,506
2021-06-22	2,505	2,505	2,447	2,461	21,800	2,461
2021-06-21	2,475	2,484	2,427	2,427	27,400	2,427
2021-06-18	2,600	2,600	2,458	2,458	42,800	2,458
2021-06-17	2,542	2,581	2,532	2,570	10,100	2,570
2021-06-16	2,543	2,573	2,542	2,542	13,600	2,542
2021-06-15	2,586	2,586	2,550	2,560	11,800	2,560
2021-06-14	2,590	2,616	2,576	2,595	15,700	2,595
2021-06-11	2,670	2,670	2,572	2,574	34,800	2,574
2021-06-10	2,668	2,672	2,626	2,655	17,400	2,655
2021-06-09	2,629	2,694	2,629	2,668	26,300	2,668
2021-06-08	2,624	2,628	2,600	2,624	17,400	2,624
2021-06-07	2,620	2,637	2,586	2,628	27,900	2,628
2021-06-04	2,552	2,577	2,526	2,570	16,300	2,570
2021-06-03	2,542	2,568	2,539	2,549	22,000	2,549
2021-06-02	2,512	2,548	2,498	2,535	27,800	2,535
2021-06-01	2,500	2,517	2,465	2,514	19,000	2,514
2021-05-31	2,510	2,526	2,470	2,479	19,000	2,479
2021-05-28	2,450	2,485	2,450	2,482	15,700	2,482
2021-05-27	2,474	2,474	2,421	2,421	15,900	2,421
2021-05-26	2,415	2,474	2,415	2,462	15,400	2,462
2021-05-25	2,441	2,469	2,413	2,415	11,500	2,415
2021-05-24	2,459	2,472	2,410	2,470	17,600	2,470
2021-05-21	2,469	2,475	2,441	2,459	13,300	2,459
2021-05-20	2,448	2,468	2,429	2,464	16,200	2,464
2021-05-19	2,425	2,460	2,420	2,439	18,100	2,439
2021-05-18	2,413	2,450	2,412	2,435	16,800	2,435
2021-05-17	2,370	2,422	2,362	2,411	22,500	2,411
2021-05-14	2,323	2,373	2,315	2,348	15,300	2,348
2021-05-13	2,312	2,360	2,310	2,310	21,300	2,310
2021-05-12	2,401	2,425	2,351	2,355	16,900	2,355
2021-05-11	2,448	2,448	2,392	2,401	21,300	2,401
2021-05-10	2,431	2,445	2,403	2,430	12,900	2,430
2021-05-07	2,435	2,455	2,404	2,413	18,200	2,413
2021-05-06	2,399	2,445	2,360	2,393	35,600	2,393
2021-04-30	2,314	2,391	2,314	2,363	25,500	2,363
2021-04-28	2,337	2,342	2,311	2,313	16,900	2,313
2021-04-27	2,330	2,359	2,319	2,337	10,300	2,337
2021-04-26	2,322	2,355	2,318	2,328	13,100	2,328
2021-04-23	2,305	2,351	2,305	2,322	9,400	2,322
2021-04-22	2,331	2,362	2,309	2,314	18,400	2,314
2021-04-21	2,328	2,373	2,323	2,359	28,000	2,359
2021-04-20	2,356	2,379	2,326	2,351	26,600	2,351
2021-04-19	2,388	2,408	2,370	2,373	8,200	2,373
2021-04-16	2,409	2,412	2,369	2,388	15,800	2,388
2021-04-15	2,446	2,457	2,401	2,403	11,800	2,403
2021-04-14	2,447	2,458	2,428	2,443	7,800	2,443
2021-04-13	2,451	2,475	2,442	2,445	5,800	2,445
2021-04-12	2,455	2,463	2,426	2,454	13,100	2,454
2021-04-09	2,411	2,432	2,391	2,427	13,500	2,427
2021-04-08	2,476	2,476	2,401	2,403	34,700	2,403
2021-04-07	2,450	2,511	2,435	2,511	16,200	2,511
2021-04-06	2,499	2,521	2,440	2,456	21,500	2,456
2021-04-05	2,470	2,510	2,470	2,508	17,300	2,508
2021-04-02	2,447	2,479	2,447	2,465	16,900	2,465
2021-04-01	2,514	2,515	2,435	2,435	27,400	2,435
2021-03-31	2,541	2,586	2,501	2,505	54,500	2,505
2021-03-30	2,588	2,593	2,545	2,564	83,900	2,564
2021-03-29	2,653	2,663	2,558	2,593	76,000	2,593
2021-03-26	2,634	2,670	2,614	2,645	40,700	2,645
2021-03-25	2,572	2,635	2,572	2,630	34,300	2,630
2021-03-24	2,650	2,650	2,541	2,573	39,500	2,573
2021-03-23	2,710	2,733	2,654	2,654	33,400	2,654
2021-03-22	2,710	2,740	2,683	2,705	43,900	2,705
2021-03-19	2,730	2,730	2,685	2,713	46,700	2,713
2021-03-18	2,735	2,735	2,696	2,730	30,800	2,730
2021-03-17	2,685	2,723	2,658	2,723	31,000	2,723
2021-03-16	2,660	2,690	2,621	2,682	35,200	2,682
2021-03-15	2,570	2,698	2,570	2,664	52,500	2,664
2021-03-12	2,597	2,597	2,567	2,571	32,000	2,571
2021-03-11	2,549	2,599	2,538	2,587	25,500	2,587
2021-03-10	2,598	2,598	2,530	2,546	113,500	2,546
2021-03-09	2,486	2,600	2,486	2,600	28,900	2,600
2021-03-08	2,495	2,530	2,477	2,508	26,600	2,508
2021-03-05	2,504	2,504	2,421	2,472	103,800	2,472
2021-03-04	2,518	2,519	2,483	2,504	21,100	2,504
2021-03-03	2,456	2,534	2,456	2,528	23,300	2,528
2021-03-02	2,500	2,507	2,411	2,462	35,700	2,462
2021-03-01	2,525	2,525	2,445	2,487	55,600	2,487
2021-02-26	2,456	2,534	2,417	2,478	131,800	2,478
2021-02-25	2,540	2,540	2,455	2,486	65,800	2,486
2021-02-24	2,455	2,575	2,430	2,547	59,500	2,547
2021-02-22	2,369	2,450	2,369	2,429	25,600	2,429
2021-02-19	2,411	2,411	2,352	2,368	27,600	2,368
2021-02-18	2,453	2,465	2,404	2,411	26,600	2,411
2021-02-17	2,330	2,480	2,330	2,456	48,500	2,456
2021-02-16	2,404	2,404	2,330	2,343	25,600	2,343
2021-02-15	2,396	2,414	2,376	2,404	21,600	2,404
2021-02-12	2,419	2,419	2,360	2,394	27,800	2,394
2021-02-10	2,389	2,425	2,389	2,421	14,300	2,421
2021-02-09	2,421	2,473	2,377	2,384	34,300	2,384
2021-02-08	2,450	2,489	2,393	2,439	39,900	2,439
2021-02-05	2,238	2,334	2,238	2,330	30,400	2,330
2021-02-04	2,225	2,233	2,211	2,223	9,100	2,223
2021-02-03	2,176	2,227	2,176	2,202	16,900	2,202
2021-02-02	2,130	2,176	2,128	2,176	16,700	2,176
2021-02-01	2,171	2,171	2,121	2,130	16,400	2,130
2021-01-29	2,170	2,210	2,147	2,153	28,600	2,153
2021-01-28	2,101	2,170	2,101	2,167	23,400	2,167
2021-01-27	2,125	2,144	2,118	2,128	11,800	2,128
2021-01-26	2,138	2,139	2,120	2,134	5,500	2,134
2021-01-25	2,102	2,142	2,090	2,138	19,800	2,138
2021-01-22	2,150	2,150	2,101	2,101	23,900	2,101
2021-01-21	2,148	2,157	2,130	2,137	13,900	2,137
2021-01-20	2,115	2,147	2,110	2,144	12,400	2,144
2021-01-19	2,114	2,125	2,112	2,115	8,600	2,115
2021-01-18	2,125	2,128	2,105	2,114	11,200	2,114
2021-01-15	2,120	2,127	2,109	2,123	13,200	2,123
2021-01-14	2,140	2,171	2,100	2,126	32,200	2,126
2021-01-13	2,149	2,149	2,130	2,140	8,200	2,140
2021-01-12	2,146	2,149	2,129	2,138	13,000	2,138
2021-01-08	2,132	2,145	2,106	2,145	30,000	2,145
2021-01-07	2,136	2,156	2,120	2,132	22,600	2,132
2021-01-06	2,103	2,135	2,103	2,126	12,500	2,126
2021-01-05	2,159	2,159	2,103	2,113	17,400	2,113
2021-01-04	2,196	2,196	2,110	2,118	22,600	2,118

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