4801 セントラルスポーツ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,498	2,498	2,410	2,420	48,200	2,420
2022-12-29	2,402	2,424	2,397	2,416	12,300	2,416
2022-12-28	2,376	2,394	2,376	2,394	12,600	2,394
2022-12-27	2,367	2,388	2,367	2,376	7,900	2,376
2022-12-26	2,365	2,378	2,360	2,367	11,700	2,367
2022-12-23	2,360	2,368	2,353	2,365	13,200	2,365
2022-12-22	2,369	2,378	2,357	2,361	4,700	2,361
2022-12-21	2,354	2,375	2,346	2,369	12,600	2,369
2022-12-20	2,394	2,394	2,341	2,354	15,400	2,354
2022-12-19	2,394	2,394	2,371	2,371	11,100	2,371
2022-12-16	2,368	2,387	2,358	2,387	18,400	2,387
2022-12-15	2,381	2,381	2,370	2,370	6,300	2,370
2022-12-14	2,370	2,382	2,370	2,380	10,000	2,380
2022-12-13	2,377	2,387	2,376	2,379	7,700	2,379
2022-12-12	2,375	2,379	2,367	2,367	4,500	2,367
2022-12-09	2,363	2,380	2,363	2,380	10,300	2,380
2022-12-08	2,364	2,378	2,353	2,363	6,000	2,363
2022-12-07	2,355	2,375	2,355	2,364	5,300	2,364
2022-12-06	2,350	2,362	2,347	2,355	5,800	2,355
2022-12-05	2,353	2,355	2,340	2,354	6,300	2,354
2022-12-02	2,385	2,385	2,353	2,353	11,700	2,353
2022-12-01	2,417	2,417	2,380	2,383	7,800	2,383
2022-11-30	2,467	2,467	2,416	2,416	7,000	2,416
2022-11-29	2,436	2,443	2,420	2,443	6,400	2,443
2022-11-28	2,446	2,455	2,436	2,452	7,300	2,452
2022-11-25	2,470	2,470	2,455	2,459	6,500	2,459
2022-11-24	2,448	2,471	2,448	2,471	14,800	2,471
2022-11-22	2,429	2,448	2,419	2,448	12,300	2,448
2022-11-21	2,410	2,429	2,406	2,429	7,000	2,429
2022-11-18	2,420	2,424	2,401	2,410	8,900	2,410
2022-11-17	2,360	2,403	2,360	2,403	6,700	2,403
2022-11-16	2,368	2,387	2,368	2,371	7,000	2,371
2022-11-15	2,352	2,377	2,352	2,358	4,100	2,358
2022-11-14	2,386	2,386	2,359	2,359	5,800	2,359
2022-11-11	2,380	2,386	2,360	2,386	5,900	2,386
2022-11-10	2,369	2,375	2,348	2,368	4,800	2,368
2022-11-09	2,375	2,375	2,345	2,370	5,600	2,370
2022-11-08	2,320	2,348	2,310	2,345	12,800	2,345
2022-11-07	2,345	2,352	2,322	2,322	11,700	2,322
2022-11-04	2,372	2,391	2,332	2,345	14,700	2,345
2022-11-02	2,388	2,402	2,376	2,381	7,100	2,381
2022-11-01	2,387	2,400	2,387	2,388	3,300	2,388
2022-10-31	2,397	2,401	2,381	2,396	9,900	2,396
2022-10-28	2,392	2,414	2,360	2,361	38,500	2,361
2022-10-27	2,392	2,425	2,392	2,405	4,800	2,405
2022-10-26	2,411	2,420	2,398	2,398	4,700	2,398
2022-10-25	2,410	2,439	2,390	2,411	14,100	2,411
2022-10-24	2,410	2,420	2,393	2,394	7,800	2,394
2022-10-21	2,421	2,427	2,410	2,410	4,800	2,410
2022-10-20	2,439	2,439	2,420	2,435	3,700	2,435
2022-10-19	2,427	2,439	2,417	2,439	5,300	2,439
2022-10-18	2,447	2,450	2,428	2,431	7,700	2,431
2022-10-17	2,407	2,432	2,407	2,423	4,900	2,423
2022-10-14	2,395	2,437	2,375	2,435	10,200	2,435
2022-10-13	2,400	2,400	2,374	2,374	15,100	2,374
2022-10-12	2,402	2,424	2,402	2,424	6,100	2,424
2022-10-11	2,488	2,489	2,416	2,416	14,300	2,416
2022-10-07	2,451	2,498	2,451	2,488	18,600	2,488
2022-10-06	2,458	2,475	2,458	2,470	11,100	2,470
2022-10-05	2,452	2,464	2,437	2,462	11,400	2,462
2022-10-04	2,431	2,450	2,417	2,450	14,100	2,450
2022-10-03	2,436	2,440	2,381	2,399	15,100	2,399
2022-09-30	2,473	2,473	2,435	2,444	19,100	2,444
2022-09-29	2,471	2,479	2,455	2,473	91,600	2,473
2022-09-28	2,501	2,501	2,442	2,481	80,700	2,481
2022-09-27	2,500	2,517	2,496	2,500	19,900	2,500
2022-09-26	2,507	2,525	2,500	2,500	23,600	2,500
2022-09-22	2,507	2,539	2,503	2,520	14,200	2,520
2022-09-21	2,544	2,544	2,506	2,506	9,800	2,506
2022-09-20	2,523	2,543	2,521	2,542	8,800	2,542
2022-09-16	2,522	2,534	2,510	2,523	8,700	2,523
2022-09-15	2,518	2,530	2,504	2,518	7,500	2,518
2022-09-14	2,482	2,542	2,482	2,495	13,400	2,495
2022-09-13	2,526	2,534	2,515	2,532	7,200	2,532
2022-09-12	2,520	2,538	2,505	2,505	9,500	2,505
2022-09-09	2,469	2,526	2,469	2,513	18,200	2,513
2022-09-08	2,477	2,477	2,457	2,468	20,400	2,468
2022-09-07	2,491	2,493	2,451	2,461	83,200	2,461
2022-09-06	2,477	2,498	2,462	2,474	28,900	2,474
2022-09-05	2,513	2,513	2,469	2,469	25,100	2,469
2022-09-02	2,534	2,534	2,500	2,513	13,400	2,513
2022-09-01	2,530	2,535	2,510	2,510	11,300	2,510
2022-08-31	2,541	2,549	2,526	2,530	12,000	2,530
2022-08-30	2,519	2,543	2,519	2,541	7,900	2,541
2022-08-29	2,519	2,525	2,509	2,511	14,000	2,511
2022-08-26	2,544	2,544	2,526	2,527	13,300	2,527
2022-08-25	2,542	2,542	2,524	2,534	14,800	2,534
2022-08-24	2,535	2,538	2,525	2,528	9,100	2,528
2022-08-23	2,531	2,545	2,522	2,527	12,100	2,527
2022-08-22	2,539	2,539	2,521	2,534	29,900	2,534
2022-08-19	2,519	2,537	2,507	2,527	10,200	2,527
2022-08-18	2,523	2,527	2,513	2,522	9,700	2,522
2022-08-17	2,549	2,556	2,538	2,546	5,600	2,546
2022-08-16	2,524	2,546	2,524	2,532	7,500	2,532
2022-08-15	2,558	2,558	2,539	2,550	7,600	2,550
2022-08-12	2,534	2,561	2,503	2,558	16,200	2,558
2022-08-10	2,503	2,511	2,451	2,488	19,800	2,488
2022-08-09	2,550	2,554	2,512	2,512	7,100	2,512
2022-08-08	2,572	2,572	2,539	2,539	5,100	2,539
2022-08-05	2,527	2,565	2,527	2,556	29,600	2,556
2022-08-04	2,520	2,539	2,518	2,518	6,000	2,518
2022-08-03	2,541	2,564	2,522	2,524	8,400	2,524
2022-08-02	2,569	2,574	2,544	2,544	5,900	2,544
2022-08-01	2,569	2,594	2,565	2,594	14,500	2,594
2022-07-29	2,600	2,600	2,569	2,569	108,700	2,569
2022-07-28	2,556	2,594	2,547	2,591	17,900	2,591
2022-07-27	2,570	2,570	2,540	2,540	5,500	2,540
2022-07-26	2,561	2,574	2,561	2,567	6,000	2,567
2022-07-25	2,548	2,562	2,541	2,557	10,100	2,557
2022-07-22	2,543	2,554	2,530	2,548	50,700	2,548
2022-07-21	2,539	2,560	2,531	2,553	14,000	2,553
2022-07-20	2,530	2,545	2,530	2,545	13,800	2,545
2022-07-19	2,516	2,527	2,506	2,519	14,700	2,519
2022-07-15	2,501	2,525	2,495	2,514	44,900	2,514
2022-07-14	2,508	2,509	2,495	2,509	6,300	2,509
2022-07-13	2,467	2,508	2,466	2,508	8,000	2,508
2022-07-12	2,502	2,502	2,458	2,474	15,200	2,474
2022-07-11	2,473	2,504	2,473	2,502	23,400	2,502
2022-07-08	2,462	2,492	2,450	2,451	36,000	2,451
2022-07-07	2,479	2,479	2,424	2,454	9,800	2,454
2022-07-06	2,481	2,509	2,455	2,465	13,400	2,465
2022-07-05	2,488	2,511	2,478	2,491	15,000	2,491
2022-07-04	2,488	2,490	2,468	2,490	13,100	2,490
2022-07-01	2,499	2,500	2,446	2,470	30,300	2,470
2022-06-30	2,519	2,535	2,494	2,497	27,400	2,497
2022-06-29	2,457	2,524	2,441	2,463	23,400	2,463
2022-06-28	2,450	2,458	2,440	2,455	12,000	2,455
2022-06-27	2,443	2,451	2,429	2,445	9,100	2,445
2022-06-24	2,428	2,436	2,410	2,429	11,100	2,429
2022-06-23	2,400	2,418	2,400	2,413	6,500	2,413
2022-06-22	2,411	2,415	2,402	2,404	4,600	2,404
2022-06-21	2,388	2,430	2,388	2,415	6,800	2,415
2022-06-20	2,395	2,408	2,386	2,388	6,100	2,388
2022-06-17	2,376	2,414	2,366	2,395	9,400	2,395
2022-06-16	2,398	2,440	2,397	2,411	11,700	2,411
2022-06-15	2,418	2,421	2,389	2,389	10,700	2,389
2022-06-14	2,438	2,438	2,418	2,418	9,600	2,418
2022-06-13	2,418	2,444	2,411	2,438	8,000	2,438
2022-06-10	2,458	2,458	2,422	2,422	11,300	2,422
2022-06-09	2,458	2,471	2,451	2,457	5,700	2,457
2022-06-08	2,474	2,474	2,458	2,467	5,200	2,467
2022-06-07	2,476	2,476	2,462	2,465	4,300	2,465
2022-06-06	2,447	2,485	2,436	2,467	10,100	2,467
2022-06-03	2,467	2,467	2,438	2,458	9,100	2,458
2022-06-02	2,459	2,459	2,418	2,449	3,700	2,449
2022-06-01	2,432	2,459	2,412	2,459	14,400	2,459
2022-05-31	2,470	2,470	2,425	2,427	10,900	2,427
2022-05-30	2,446	2,500	2,431	2,500	31,700	2,500
2022-05-27	2,434	2,437	2,419	2,435	8,400	2,435
2022-05-26	2,415	2,448	2,411	2,437	10,700	2,437
2022-05-25	2,413	2,416	2,387	2,401	6,200	2,401
2022-05-24	2,442	2,442	2,406	2,410	9,000	2,410
2022-05-23	2,400	2,447	2,400	2,442	18,700	2,442
2022-05-20	2,378	2,405	2,376	2,405	16,000	2,405
2022-05-19	2,331	2,378	2,331	2,375	10,400	2,375
2022-05-18	2,370	2,370	2,351	2,357	2,800	2,357
2022-05-17	2,357	2,377	2,343	2,377	16,900	2,377
2022-05-16	2,340	2,363	2,326	2,352	15,700	2,352
2022-05-13	2,260	2,312	2,260	2,312	18,000	2,312
2022-05-12	2,291	2,293	2,255	2,255	23,600	2,255
2022-05-11	2,312	2,321	2,290	2,293	13,600	2,293
2022-05-10	2,321	2,321	2,290	2,308	19,400	2,308
2022-05-09	2,366	2,366	2,332	2,339	11,800	2,339
2022-05-06	2,374	2,374	2,347	2,370	11,000	2,370
2022-05-02	2,382	2,393	2,361	2,370	9,400	2,370
2022-04-28	2,396	2,398	2,354	2,388	15,800	2,388
2022-04-27	2,341	2,391	2,336	2,391	35,300	2,391
2022-04-26	2,367	2,374	2,353	2,361	7,500	2,361
2022-04-25	2,351	2,378	2,344	2,349	13,000	2,349
2022-04-22	2,382	2,388	2,363	2,372	8,500	2,372
2022-04-21	2,382	2,404	2,374	2,389	13,900	2,389
2022-04-20	2,343	2,379	2,343	2,379	12,200	2,379
2022-04-19	2,354	2,356	2,339	2,348	6,900	2,348
2022-04-18	2,354	2,367	2,334	2,367	11,800	2,367
2022-04-15	2,372	2,372	2,355	2,361	6,900	2,361
2022-04-14	2,337	2,371	2,337	2,360	7,800	2,360
2022-04-13	2,324	2,331	2,305	2,329	14,300	2,329
2022-04-12	2,342	2,358	2,318	2,320	16,600	2,320
2022-04-11	2,378	2,378	2,342	2,356	15,400	2,356
2022-04-08	2,398	2,398	2,350	2,371	18,100	2,371
2022-04-07	2,380	2,392	2,353	2,383	12,600	2,383
2022-04-06	2,381	2,416	2,378	2,408	18,800	2,408
2022-04-05	2,363	2,385	2,357	2,381	18,500	2,381
2022-04-04	2,378	2,380	2,359	2,359	17,100	2,359
2022-04-01	2,349	2,391	2,332	2,382	29,100	2,382
2022-03-31	2,355	2,385	2,338	2,342	36,200	2,342
2022-03-30	2,469	2,469	2,342	2,380	122,700	2,380
2022-03-29	2,467	2,510	2,456	2,508	46,300	2,508
2022-03-28	2,465	2,479	2,454	2,467	30,200	2,467
2022-03-25	2,460	2,465	2,442	2,458	14,700	2,458
2022-03-24	2,415	2,448	2,412	2,444	15,400	2,444
2022-03-23	2,423	2,455	2,423	2,436	26,900	2,436
2022-03-22	2,419	2,419	2,397	2,414	20,300	2,414
2022-03-18	2,415	2,420	2,391	2,397	25,700	2,397
2022-03-17	2,470	2,470	2,403	2,436	16,500	2,436
2022-03-16	2,395	2,447	2,383	2,434	19,600	2,434
2022-03-15	2,362	2,392	2,361	2,392	14,400	2,392
2022-03-14	2,346	2,392	2,341	2,382	13,800	2,382
2022-03-11	2,328	2,353	2,305	2,344	19,000	2,344
2022-03-10	2,327	2,367	2,304	2,341	22,500	2,341
2022-03-09	2,315	2,338	2,276	2,281	52,900	2,281
2022-03-08	2,320	2,365	2,279	2,288	29,700	2,288
2022-03-07	2,358	2,364	2,316	2,344	28,600	2,344
2022-03-04	2,412	2,412	2,375	2,383	34,600	2,383
2022-03-03	2,457	2,457	2,413	2,414	18,600	2,414
2022-03-02	2,430	2,449	2,420	2,422	29,100	2,422
2022-03-01	2,449	2,465	2,424	2,454	45,000	2,454
2022-02-28	2,418	2,464	2,384	2,448	48,300	2,448
2022-02-25	2,404	2,415	2,372	2,406	188,200	2,406
2022-02-24	2,374	2,385	2,339	2,363	19,300	2,363
2022-02-22	2,413	2,413	2,371	2,371	23,000	2,371
2022-02-21	2,418	2,434	2,407	2,409	33,300	2,409
2022-02-18	2,443	2,458	2,420	2,445	53,300	2,445
2022-02-17	2,444	2,455	2,419	2,443	16,000	2,443
2022-02-16	2,448	2,452	2,424	2,424	16,800	2,424
2022-02-15	2,434	2,453	2,407	2,409	15,300	2,409
2022-02-14	2,422	2,436	2,409	2,409	20,300	2,409
2022-02-10	2,462	2,462	2,431	2,451	25,600	2,451
2022-02-09	2,467	2,467	2,420	2,443	18,500	2,443
2022-02-08	2,420	2,458	2,420	2,437	14,500	2,437
2022-02-07	2,453	2,488	2,453	2,470	13,500	2,470
2022-02-04	2,452	2,476	2,417	2,457	32,500	2,457
2022-02-03	2,460	2,465	2,445	2,445	10,000	2,445
2022-02-02	2,392	2,463	2,392	2,460	13,200	2,460
2022-02-01	2,425	2,426	2,392	2,398	6,400	2,398
2022-01-31	2,373	2,425	2,373	2,425	11,300	2,425
2022-01-28	2,356	2,375	2,350	2,361	23,100	2,361
2022-01-27	2,422	2,422	2,320	2,325	20,000	2,325
2022-01-26	2,392	2,409	2,382	2,392	5,900	2,392
2022-01-25	2,412	2,415	2,373	2,382	8,000	2,382
2022-01-24	2,403	2,427	2,386	2,412	10,900	2,412
2022-01-21	2,377	2,432	2,367	2,432	25,500	2,432
2022-01-20	2,371	2,397	2,366	2,370	8,400	2,370
2022-01-19	2,402	2,409	2,362	2,362	17,400	2,362
2022-01-18	2,414	2,435	2,401	2,414	5,300	2,414
2022-01-17	2,393	2,420	2,393	2,404	9,000	2,404
2022-01-14	2,414	2,414	2,383	2,391	16,000	2,391
2022-01-13	2,431	2,442	2,407	2,414	5,800	2,414
2022-01-12	2,405	2,428	2,405	2,428	5,100	2,428
2022-01-11	2,374	2,396	2,355	2,396	11,500	2,396
2022-01-07	2,418	2,427	2,371	2,374	19,500	2,374
2022-01-06	2,428	2,449	2,403	2,403	9,800	2,403
2022-01-05	2,473	2,473	2,428	2,462	10,700	2,462
2022-01-04	2,451	2,460	2,432	2,445	11,900	2,445

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