[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 
2017-03-233670.003670.003565.003610.0042100152258000
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
2016-08-162409.002409.002387.002387.00530012694300
2016-08-152400.002415.002397.002407.00420010112200
2016-08-122396.002400.002392.002400.0028006712900
2016-08-102399.002400.002389.002396.0033007908200
2016-08-092391.002405.002390.002400.0036008639100
2016-08-082403.002405.002386.002405.001170028076000
2016-08-052375.002394.002352.002353.00670015826000
2016-08-042356.002375.002356.002375.0034008040600
2016-08-032381.002381.002358.002363.00640015160200
2016-08-022392.002393.002383.002386.00420010030800
2016-08-012399.002399.002388.002391.0030007177500
2016-07-292418.002418.002367.002400.001660039911700
2016-07-282368.002369.002360.002368.0038008992200
2016-07-272363.002374.002360.002364.00570013487600
2016-07-262366.002374.002363.002367.00710016820100
2016-07-252353.002378.002353.002368.00520012311300
2016-07-222342.002359.002341.002359.0038008928900
2016-07-212360.002375.002345.002358.00480011319400
2016-07-202350.002359.002341.002359.00520012222000
2016-07-192330.002359.002330.002355.00750017590600
2016-07-152367.002367.002342.002345.00760017890000
2016-07-142345.002369.002342.002344.00760017882500
2016-07-132370.002370.002335.002342.00590013859200
2016-07-122359.002364.002341.002341.00940022090100
2016-07-112312.002339.002312.002330.00680015826200
2016-07-082315.002342.002305.002305.00750017369700
2016-07-072340.002340.002308.002331.001260029278800
2016-07-062360.002363.002315.002326.001120026187100
2016-07-052381.002383.002370.002378.0035008317200
2016-07-042394.002395.002377.002381.00610014564700
2016-07-012397.002397.002374.002393.001150027408600
2016-06-302370.002395.002361.002375.001810043053800
2016-06-292350.002365.002336.002362.00660015525500
2016-06-282300.002349.002282.002336.00870020280400
2016-06-272283.002327.002280.002322.001490034425400
2016-06-242351.002351.002250.002283.002140048817900
2016-06-232342.002347.002317.002346.001010023611100
2016-06-222341.002343.002320.002342.00580013530000
2016-06-212308.002339.002308.002338.0031007217200
2016-06-202340.002340.002305.002332.00910021189600
2016-06-172298.002308.002287.002288.00600013778400
2016-06-162320.002333.002296.002296.001340030881400
2016-06-152304.002336.002304.002320.00940021754800
2016-06-142352.002355.002315.002331.001350031504700
2016-06-132380.002380.002352.002352.00860020302600
2016-06-102400.002400.002377.002382.001320031621300
2016-06-092383.002398.002369.002390.00890021235800
2016-06-082398.002399.002384.002397.00510012199500
2016-06-072376.002397.002376.002397.0036008603000
2016-06-062355.002403.002355.002398.001060025235100
2016-06-032390.002410.002390.002405.00420010089400
2016-06-022383.002420.002382.002399.00700016810600
2016-06-012402.002420.002391.002405.001170028229000
2016-05-312394.002410.002391.002403.001850044407500
2016-05-302384.002390.002378.002387.001200028636600
2016-05-272376.002385.002374.002377.00710016879000
2016-05-262379.002384.002372.002376.00910021655800
2016-05-252355.002375.002350.002368.001120026504100
2016-05-242352.002355.002336.002346.00480011279000
2016-05-232351.002368.002341.002364.001000023534300
2016-05-202336.002360.002336.002350.00780018327800
2016-05-192326.002347.002326.002336.00540012617000
2016-05-182308.002331.002308.002331.00860019908400
2016-05-172318.002339.002318.002335.001340031232500
2016-05-162390.002390.002328.002343.003440081047500
2016-05-132263.002268.002251.002251.00450010161300
2016-05-122263.002284.002262.002269.0029006596500
2016-05-112284.002284.002255.002263.0028006358600
2016-05-102259.002290.002257.002284.00580013184100
2016-05-092283.002284.002258.002270.0031007052700
2016-05-062266.002278.002252.002256.0037008362100
2016-05-022277.002277.002251.002261.00790017859000
2016-04-282328.002333.002286.002303.00910021096200
2016-04-272300.002332.002300.002319.00800018527600
2016-04-262294.002299.002285.002297.0027006183600
2016-04-252290.002307.002289.002307.0040009178600
2016-04-222290.002305.002280.002302.00650014917100
2016-04-212285.002307.002280.002301.00940021583300
2016-04-202264.002278.002257.002261.0038008610100
2016-04-192288.002297.002230.002264.00470010624100
2016-04-182230.002266.002225.002252.00700015689900
2016-04-152259.002279.002259.002278.0038008633900
2016-04-142288.002288.002263.002279.00690015696000
2016-04-132254.002270.002233.002249.0029006525700
2016-04-122244.002259.002231.002231.00660014785900
2016-04-112256.002262.002235.002248.00610013735900
2016-04-082250.002277.002221.002257.001200027059500
2016-04-072232.002266.002225.002257.00730016413400
2016-04-062211.002241.002210.002241.00800017789400
2016-04-052272.002272.002229.002229.001010022660400
2016-04-042242.002292.002242.002288.001150026127500
2016-04-012292.002292.002230.002241.001860042010400
2016-03-312328.002328.002296.002296.001420032836000
2016-03-302320.002342.002300.002328.001570036481400
2016-03-292319.002321.002302.002317.0048600112598300
2016-03-282390.002399.002378.002388.0044900107248000
2016-03-252393.002405.002391.002392.001520036422100
2016-03-242401.002410.002393.002398.001740041756000
2016-03-232400.002402.002392.002401.001680040309400
2016-03-222375.002400.002375.002400.001500035842800
2016-03-182360.002373.002344.002370.001320031165600
2016-03-172354.002379.002354.002371.002760065177000
2016-03-162360.002373.002355.002365.00920021759400

   ※ 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