[4801 東証1部] セントラルスポーツ 日足 時系列データ

[4801 東証1部] セントラルスポーツ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-224025.004065.004025.004030.0037600151845000
2017-08-214155.004175.004070.004080.0051600212351500
2017-08-184220.004220.004150.004155.0044500185886000
2017-08-174225.004250.004185.004230.0030800130153000
2017-08-164190.004250.004155.004170.0034900146407500
2017-08-154200.004220.004120.004140.0039800165628500
2017-08-144200.004200.004075.004130.0092500381327500
2017-08-104270.004375.004210.004215.0078000334347000
2017-08-094350.004360.004235.004260.00158200678017000
2017-08-084935.004935.004820.004830.0021900106994500
2017-08-074865.004920.004865.004915.001890092639500
2017-08-044780.004875.004730.004855.0026900129722000
2017-08-034720.004785.004720.004775.002020096098000
2017-08-024650.004725.004625.004720.001320061881500
2017-08-014640.004705.004625.004640.001510070227500
2017-07-314600.004700.004600.004685.0033400154844000
2017-07-284485.004580.004485.004575.0034300155324500
2017-07-274660.004685.004525.004545.0036200166427500
2017-07-264745.004745.004645.004645.001850086590500
2017-07-254745.004745.004675.004740.0021500101314000
2017-07-244700.004745.004690.004745.001640077411500
2017-07-214620.004700.004620.004690.0022500105213000
2017-07-204600.004660.004600.004640.001860086215000
2017-07-194580.004640.004565.004625.001430066037000
2017-07-184640.004640.004570.004570.001470067534500
2017-07-144630.004645.004595.004615.002160099882000
2017-07-134585.004650.004570.004640.002020093180500
2017-07-124590.004610.004545.004590.0027500126013500
2017-07-114500.004585.004485.004580.0027900126650000
2017-07-104405.004560.004395.004535.0036800165367000
2017-07-074400.004475.004360.004440.0027700122537500
2017-07-064490.004495.004435.004445.0023100102865000
2017-07-054490.004515.004455.004490.00900040441000
2017-07-044590.004590.004475.004490.002030091714500
2017-07-034480.004550.004450.004545.002090094537000
2017-06-304500.004520.004420.004500.0037800169200000
2017-06-294625.004665.004515.004520.0036600167179000
2017-06-284700.004755.004625.004625.0026500124186000
2017-06-274735.004750.004655.004720.0025000117831500
2017-06-264590.004740.004590.004710.0030400142402000
2017-06-234650.004710.004615.004635.002140099745000
2017-06-224730.004735.004635.004635.0032800153251500
2017-06-214610.004740.004575.004705.0043100201534000
2017-06-204700.004730.004615.004615.0036800171612500
2017-06-194585.004785.004585.004665.0045000211200000
2017-06-164495.004630.004450.004585.0050200228509000
2017-06-154535.004560.004395.004415.0045600203511500
2017-06-144440.004595.004400.004530.0057200257602000
2017-06-134265.004475.004265.004450.0049300217442000
2017-06-124265.004285.004210.004265.0033900143976000
2017-06-094180.004330.004150.004320.0046400198202500
2017-06-084225.004275.004180.004180.002200092937000
2017-06-074150.004245.004150.004230.0025200106042500
2017-06-064270.004275.004170.004190.001860078458000
2017-06-054100.004290.004085.004270.0032600137417000
2017-06-024315.004315.004100.004165.0059300248617500
2017-06-014225.004350.004225.004315.0050600217402500
2017-05-314080.004235.004030.004225.0062600259336500
2017-05-303925.004090.003925.004080.0058500235429000
2017-05-293795.003945.003795.003925.002270088241500
2017-05-263885.003895.003800.003810.0026100100186500
2017-05-253925.003925.003875.003915.002390093178000
2017-05-243955.003990.003850.003925.0032200126596500
2017-05-233820.003950.003820.003950.0054400213016500
2017-05-223785.003820.003755.003810.002410091436500
2017-05-193730.003790.003725.003785.002170081673000
2017-05-183680.003745.003680.003730.002110078530500
2017-05-173745.003765.003695.003735.0036000134304000
2017-05-163750.003795.003735.003785.0030600115206500
2017-05-153700.003795.003625.003795.0066400247543000
2017-05-123500.003550.003490.003550.001510053267500
2017-05-113465.003500.003440.003500.001380048058500
2017-05-103425.003450.003425.003440.001160039850500
2017-05-093425.003430.003400.003425.001040035560000
2017-05-083390.003430.003385.003415.001990067827500
2017-05-023360.003375.003350.003375.00920030962500
2017-05-013285.003340.003285.003330.00610020256500
2017-04-283360.003360.003310.003310.001360045339500
2017-04-273340.003355.003325.003340.001440048106000
2017-04-263365.003365.003325.003340.001150038442000
2017-04-253305.003350.003295.003335.00990032912000
2017-04-243370.003370.003325.003345.001140038173500
2017-04-213355.003360.003310.003330.00960031976500
2017-04-203345.003345.003320.003325.001340044633500
2017-04-193270.003315.003265.003305.001760058017000
2017-04-183290.003350.003245.003255.002540083646000
2017-04-173140.003240.003140.003230.001750055879000
2017-04-143140.003160.003100.003135.002290071799500
2017-04-133165.003190.003160.003170.001580050134000
2017-04-123205.003210.003150.003210.003080098177500
2017-04-113330.003330.003255.003255.002360077501000
2017-04-103360.003410.003345.003345.001660055925500
2017-04-073330.003385.003305.003355.002510083985000
2017-04-063405.003405.003335.003345.0033600113223000
2017-04-053470.003475.003430.003440.00920031730000
2017-04-043450.003535.003450.003465.002810098114500
2017-04-033485.003500.003450.003480.002480086262000
2017-03-313555.003585.003505.003505.002030071937000
2017-03-303605.003635.003555.003555.002540091168500
2017-03-293515.003625.003490.003615.0081300288680000
2017-03-283670.003670.003505.003510.0082700295934000
2017-03-273680.003715.003620.003625.0040500148573500
2017-03-243580.003705.003580.003660.0030300110820000
2017-03-233670.003670.003565.003610.0042100152258000
2017-03-223710.003720.003680.003680.0041800154562500
2017-03-213750.003785.003730.003755.0047100176888000
2017-03-173795.003795.003715.003730.0030000112627500
2017-03-163705.003790.003700.003785.0034500129560000
2017-03-153845.003865.003675.003685.0058200218283000
2017-03-143720.003830.003720.003820.0041500156876500
2017-03-133665.003735.003660.003715.0035500131650500
2017-03-103690.003690.003650.003650.0033000121250500
2017-03-093640.003700.003605.003620.0031000113652500
2017-03-083580.003640.003570.003635.002510090674500
2017-03-073555.003585.003555.003565.002190078219000
2017-03-063535.003580.003535.003555.001510053839500
2017-03-033570.003570.003525.003530.0029300104127500
2017-03-023540.003580.003535.003565.0037600133784000
2017-03-013500.003535.003490.003535.001980069499000
2017-02-283480.003540.003470.003495.002100073639000
2017-02-273475.003495.003430.003455.001410048846000
2017-02-243385.003485.003380.003470.002710093425000
2017-02-233515.003515.003375.003405.0058100199449000
2017-02-223705.003740.003420.003550.0084800303234500
2017-02-213610.003700.003605.003690.0035700130845500
2017-02-203500.003585.003500.003580.0033400118718000
2017-02-173390.003500.003385.003485.002700093357500
2017-02-163300.003400.003300.003390.002380079973000
2017-02-153370.003395.003285.003310.002670089378000
2017-02-143310.003380.003310.003340.002080069659000
2017-02-133235.003320.003235.003315.002350077304000
2017-02-103205.003235.003200.003225.001780057307500
2017-02-093165.003200.003165.003195.001610051305500
2017-02-083090.003180.003090.003145.002120066336000
2017-02-073035.003090.003035.003085.001540047267000
2017-02-063020.003075.003010.003035.001210036774500
2017-02-032991.003025.002974.003010.001100033078200
2017-02-022956.003005.002956.002987.001130033716000
2017-02-012954.003010.002950.002977.001920057317400
2017-01-312957.002967.002946.002959.00680020109200
2017-01-302944.002979.002920.002961.00960028319600
2017-01-272954.002957.002921.002928.001450042605200
2017-01-262977.002977.002955.002957.00970028719400
2017-01-252973.002973.002957.002959.00910026982700
2017-01-242979.002984.002963.002963.00780023178300
2017-01-232946.003000.002935.002993.001430042569100
2017-01-202930.002954.002924.002944.001140033541700
2017-01-192915.002950.002903.002903.00630018406100
2017-01-182900.002916.002861.002901.001770051151300
2017-01-172967.002968.002908.002916.001010029608800
2017-01-162969.003025.002950.002954.002940087494300
2017-01-132979.002994.002956.002987.002080061932800
2017-01-122978.003000.002952.002994.002620078203500
2017-01-112900.002974.002900.002960.003020088768200
2017-01-102867.002900.002867.002898.001810052332400
2017-01-062869.002883.002828.002863.0039600113029800
2017-01-052845.002867.002831.002866.001380039311700
2017-01-042801.002876.002801.002838.002940083251400
2016-12-302799.002799.002781.002790.002040057004000
2016-12-292744.002782.002728.002768.001630044899200
2016-12-282697.002766.002697.002754.001360037259300
2016-12-272673.002731.002673.002700.001450039136000
2016-12-262700.002700.002641.002681.002470066235800
2016-12-222718.002732.002700.002708.001780048300400
2016-12-212770.002783.002740.002747.001450039939400
2016-12-202787.002800.002770.002785.001170032619700
2016-12-192781.002787.002765.002787.001090030268500
2016-12-162800.002800.002773.002785.001570043716600
2016-12-152800.002813.002770.002778.001930053861300
2016-12-142820.002826.002792.002797.001500042158700
2016-12-132798.002815.002783.002809.001800050438400
2016-12-122772.002799.002758.002795.001820050690800
2016-12-092761.002775.002748.002775.002030056060200
2016-12-082782.002782.002751.002776.001180032684600
2016-12-072779.002782.002765.002772.001000027736600
2016-12-062740.002776.002740.002776.002000055286900
2016-12-052700.002744.002700.002741.001650044966200
2016-12-022712.002717.002685.002708.001220032962500
2016-12-012702.002721.002694.002711.001960053118300
2016-11-302677.002709.002677.002698.001650044466300
2016-11-292681.002695.002669.002695.001530041036200
2016-11-282650.002688.002646.002686.001240033113900
2016-11-252714.002714.002667.002678.001060028444700
2016-11-242625.002715.002621.002714.003340089486700
2016-11-222592.002619.002580.002616.001170030475600
2016-11-212592.002615.002584.002608.001610041904200
2016-11-182578.002594.002576.002584.001040026906700
2016-11-172560.002585.002550.002569.001020026219400
2016-11-162534.002575.002534.002560.001120028654000
2016-11-152554.002554.002538.002550.0039009934100
2016-11-142511.002559.002511.002554.001180029988700
2016-11-112548.002560.002515.002524.001130028641200
2016-11-102529.002549.002506.002542.001690042862100
2016-11-092521.002536.002440.002461.002400059448800
2016-11-082521.002548.002517.002548.00700017737300
2016-11-072525.002536.002515.002521.00560014125800
2016-11-042547.002547.002499.002532.001520038398400
2016-11-022518.002562.002518.002557.001290032837100
2016-11-012510.002575.002497.002568.002160054828600
2016-10-312495.002517.002486.002510.001720043090500
2016-10-282480.002488.002472.002488.001650040953000
2016-10-272467.002488.002467.002475.00490012134500
2016-10-262450.002475.002450.002475.001000024655600
2016-10-252449.002473.002449.002453.001070026310900
2016-10-242440.002449.002440.002445.00500012222000
2016-10-212439.002448.002431.002432.00600014617900
2016-10-202437.002453.002436.002448.00830020297000
2016-10-192441.002451.002437.002440.00540013191500
2016-10-182449.002455.002431.002448.00410010026200
2016-10-172433.002448.002426.002441.00510012435700
2016-10-142425.002452.002424.002448.00610014898600
2016-10-132422.002451.002422.002447.00790019281000
2016-10-122430.002448.002427.002427.0036008746500
2016-10-112443.002456.002433.002441.001500036698500
2016-10-072433.002433.002416.002428.00730017693500
2016-10-062440.002446.002432.002433.001550037823300
2016-10-052407.002430.002400.002423.002350056875500
2016-10-042397.002405.002382.002400.001370032842200
2016-10-032390.002406.002361.002376.001750041694500
2016-09-302419.002425.002400.002403.001150027735600
2016-09-292407.002432.002404.002425.001680040607400
2016-09-282450.002450.002405.002420.0078600191837300
2016-09-272461.002494.002455.002493.003610089304800
2016-09-262490.002519.002480.002480.003210080206600
2016-09-232450.002486.002444.002486.003250080268400
2016-09-212418.002437.002413.002431.001490036116400
2016-09-202403.002420.002391.002410.0050000120278800
2016-09-162398.002409.002385.002408.00830019906900
2016-09-152404.002408.002394.002395.001600038404500
2016-09-142412.002412.002400.002401.001430034416800
2016-09-132419.002424.002408.002412.00810019553600
2016-09-122425.002425.002389.002403.002940070893800
2016-09-092441.002447.002420.002429.0053700130949300
2016-09-082412.002436.002409.002436.001340032472900
2016-09-072412.002414.002407.002412.001070025807000
2016-09-062399.002414.002395.002410.00810019505500
2016-09-052400.002405.002386.002399.00680016297500
2016-09-022400.002400.002386.002391.00480011482200
2016-09-012390.002398.002380.002398.00420010028600
2016-08-312385.002393.002370.002393.001290030737200
2016-08-302390.002391.002380.002385.00780018621300
2016-08-292387.002405.002386.002395.00920022034600
2016-08-262390.002394.002382.002387.0036008595700
2016-08-252384.002403.002384.002400.00700016759500
2016-08-242390.002392.002380.002383.0031007398200
2016-08-232389.002395.002370.002379.00740017625000
2016-08-222373.002385.002367.002381.00840019957200
2016-08-192374.002379.002371.002372.00500011866600
2016-08-182375.002386.002373.002373.00620014731100
2016-08-172383.002388.002375.002378.00790018802300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog