[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 
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
2016-03-152350.002368.002350.002355.00620014620700
2016-03-142350.002359.002346.002348.001590037412800
2016-03-112316.002347.002316.002345.001050024453900
2016-03-102305.002344.002305.002341.00860020024100
2016-03-092290.002309.002290.002305.00690015884900
2016-03-082317.002325.002288.002304.00700016141000
2016-03-072288.002318.002280.002316.00990022771600
2016-03-042290.002294.002272.002288.00490011203200
2016-03-032270.002297.002270.002297.00490011211800
2016-03-022258.002292.002258.002276.00710016180500
2016-03-012251.002258.002234.002242.00620013913300
2016-02-292297.002297.002250.002250.001000022740300
2016-02-262269.002273.002264.002267.00640014519000
2016-02-252229.002260.002229.002257.001370030870700
2016-02-242233.002258.002211.002223.001280028561400
2016-02-232260.002260.002213.002218.001200026810800
2016-02-222248.002272.002247.002272.00920020784300
2016-02-192250.002264.002216.002235.00690015489500
2016-02-182267.002269.002250.002266.00610013800900
2016-02-172243.002251.002222.002226.00720016118700
2016-02-162216.002248.002214.002216.00800017806800
2016-02-152188.002217.002172.002214.001030022637500
2016-02-122150.002181.002110.002113.002010042954100
2016-02-102311.002311.002197.002199.001340029919600
2016-02-092290.002299.002272.002277.001010023084800
2016-02-082308.002339.002303.002325.001190027565500
2016-02-052301.002320.002287.002309.00580013361800
2016-02-042330.002342.002315.002324.00550012796500
2016-02-032359.002359.002332.002352.00650015268800
2016-02-022383.002399.002380.002388.00700016729800
2016-02-012359.002385.002359.002383.001070025386400
2016-01-292339.002350.002310.002350.001100025712300
2016-01-282305.002339.002296.002335.001930044717200
2016-01-272300.002314.002280.002304.00680015635300
2016-01-262282.002284.002268.002273.00450010251800
2016-01-252260.002298.002254.002282.00860019509900
2016-01-222135.002230.002135.002218.002000043365000
2016-01-212204.002220.002127.002129.001930042288100
2016-01-202239.002260.002218.002218.002000044653700
2016-01-192251.002260.002231.002240.00900020188300
2016-01-182230.002254.002230.002250.00650014544500
2016-01-152299.002299.002270.002274.00650014810800
2016-01-142290.002290.002260.002266.001120025448400
2016-01-132291.002320.002281.002301.00750017233500
2016-01-122290.002303.002241.002241.002220050382800
2016-01-082301.002321.002291.002291.001360031319400
2016-01-072334.002345.002311.002313.001000023240600
2016-01-062326.002338.002316.002325.00810018840100
2016-01-052320.002353.002312.002330.001050024501800
2016-01-042350.002365.002338.002338.001400032891800
2015-12-302349.002349.002338.002338.001210028374900
2015-12-292326.002340.002314.002339.00900020968900
2015-12-282308.002340.002308.002334.00850019777900
2015-12-252297.002310.002290.002306.001040023905400
2015-12-242300.002315.002296.002297.001340030823900
2015-12-222296.002320.002296.002308.00970022421900
2015-12-212311.002320.002295.002295.00860019810000
2015-12-182329.002330.002310.002311.00550012763400
2015-12-172303.002340.002303.002330.001360031703800
2015-12-162330.002330.002291.002311.00730016867900
2015-12-152296.002329.002280.002280.00730016767400
2015-12-142320.002320.002296.002305.00960022131200
2015-12-112317.002325.002311.002325.001310030372400
2015-12-102319.002319.002300.002300.00970022382300
2015-12-092313.002325.002302.002320.001220028172100
2015-12-082334.002338.002312.002313.00930021630600
2015-12-072347.002347.002330.002337.00640014974200
2015-12-042330.002344.002321.002326.00760017719900
2015-12-032345.002345.002338.002344.00640014989400
2015-12-022339.002342.002326.002336.00810018920800
2015-12-012333.002339.002325.002332.00870020305100
2015-11-302329.002329.002313.002318.00720016713500
2015-11-272320.002329.002312.002312.00490011357600
2015-11-262321.002330.002318.002320.00590013701500

   ※ 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