セガサミーホールディングス(6460)の株価時系列情報
セガサミーホールディングス(6460)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,550 | 5,660 | 5,550 | 5,630 | 540,900 |
| 2004/12/29 | 5,570 | 5,570 | 5,510 | 5,530 | 271,100 |
| 2004/12/28 | 5,550 | 5,560 | 5,520 | 5,540 | 280,600 |
| 2004/12/27 | 5,500 | 5,590 | 5,500 | 5,540 | 433,300 |
| 2004/12/24 | 5,500 | 5,530 | 5,490 | 5,510 | 611,900 |
| 2004/12/22 | 5,510 | 5,530 | 5,460 | 5,530 | 608,700 |
| 2004/12/21 | 5,500 | 5,520 | 5,460 | 5,500 | 786,400 |
| 2004/12/20 | 5,510 | 5,550 | 5,500 | 5,500 | 554,700 |
| 2004/12/17 | 5,560 | 5,600 | 5,500 | 5,590 | 794,500 |
| 2004/12/16 | 5,610 | 5,690 | 5,600 | 5,600 | 1,032,100 |
| 2004/12/15 | 5,640 | 5,700 | 5,470 | 5,650 | 2,474,500 |
| 2004/12/14 | 5,450 | 5,460 | 5,390 | 5,430 | 316,700 |
| 2004/12/13 | 5,450 | 5,480 | 5,400 | 5,450 | 623,500 |
| 2004/12/10 | 5,500 | 5,500 | 5,360 | 5,370 | 502,500 |
| 2004/12/09 | 5,500 | 5,550 | 5,470 | 5,470 | 799,800 |
| 2004/12/08 | 5,480 | 5,520 | 5,460 | 5,500 | 975,800 |
| 2004/12/07 | 5,450 | 5,480 | 5,370 | 5,380 | 405,600 |
| 2004/12/06 | 5,470 | 5,530 | 5,430 | 5,460 | 403,100 |
| 2004/12/03 | 5,440 | 5,540 | 5,400 | 5,510 | 665,000 |
| 2004/12/02 | 5,450 | 5,470 | 5,360 | 5,360 | 331,500 |
| 2004/12/01 | 5,400 | 5,410 | 5,360 | 5,400 | 415,400 |
| 2004/11/30 | 5,440 | 5,490 | 5,360 | 5,450 | 375,900 |
| 2004/11/29 | 5,530 | 5,550 | 5,420 | 5,460 | 388,500 |
| 2004/11/26 | 5,550 | 5,600 | 5,540 | 5,550 | 393,600 |
| 2004/11/25 | 5,590 | 5,600 | 5,530 | 5,550 | 500,100 |
| 2004/11/24 | 5,410 | 5,600 | 5,380 | 5,600 | 799,500 |
| 2004/11/22 | 5,360 | 5,410 | 5,330 | 5,350 | 312,000 |
| 2004/11/19 | 5,550 | 5,570 | 5,440 | 5,450 | 532,700 |
| 2004/11/18 | 5,560 | 5,640 | 5,530 | 5,560 | 2,148,100 |
| 2004/11/17 | 5,370 | 5,490 | 5,330 | 5,480 | 1,057,100 |
| 2004/11/16 | 5,390 | 5,400 | 5,330 | 5,360 | 655,800 |
| 2004/11/15 | 5,410 | 5,440 | 5,380 | 5,400 | 884,700 |
| 2004/11/12 | 5,160 | 5,410 | 5,160 | 5,320 | 2,311,400 |
| 2004/11/11 | 5,200 | 5,220 | 5,070 | 5,070 | 886,400 |
| 2004/11/10 | 5,180 | 5,250 | 5,150 | 5,220 | 1,241,600 |
| 2004/11/09 | 5,020 | 5,140 | 5,010 | 5,120 | 1,096,500 |
| 2004/11/08 | 5,050 | 5,050 | 4,940 | 4,940 | 371,900 |
| 2004/11/05 | 5,000 | 5,010 | 4,940 | 5,000 | 508,500 |
| 2004/11/04 | 4,980 | 5,040 | 4,970 | 4,970 | 662,600 |
| 2004/11/02 | 5,050 | 5,050 | 4,940 | 4,950 | 319,700 |
| 2004/11/01 | 4,970 | 5,080 | 4,890 | 5,040 | 996,600 |
| 2004/10/29 | 4,870 | 4,930 | 4,780 | 4,920 | 404,900 |
| 2004/10/28 | 4,820 | 4,900 | 4,810 | 4,860 | 553,300 |
| 2004/10/27 | 4,820 | 4,870 | 4,760 | 4,800 | 645,500 |
| 2004/10/26 | 4,800 | 4,840 | 4,720 | 4,800 | 567,900 |
| 2004/10/25 | 4,650 | 4,820 | 4,570 | 4,710 | 616,600 |
| 2004/10/22 | 4,740 | 4,790 | 4,650 | 4,720 | 519,000 |
| 2004/10/21 | 4,800 | 4,850 | 4,730 | 4,740 | 601,100 |
| 2004/10/20 | 4,850 | 4,870 | 4,750 | 4,840 | 591,600 |
| 2004/10/19 | 4,900 | 4,920 | 4,810 | 4,870 | 744,100 |
| 2004/10/18 | 5,000 | 5,000 | 4,820 | 4,870 | 627,100 |
| 2004/10/15 | 4,990 | 5,060 | 4,950 | 4,990 | 535,400 |
| 2004/10/14 | 4,960 | 5,080 | 4,920 | 5,050 | 1,270,400 |
| 2004/10/13 | 4,880 | 4,980 | 4,720 | 4,980 | 2,520,500 |
| 2004/10/12 | 5,070 | 5,070 | 4,960 | 4,980 | 951,800 |
| 2004/10/08 | 5,220 | 5,220 | 5,100 | 5,100 | 842,700 |
| 2004/10/07 | 5,360 | 5,370 | 5,210 | 5,210 | 906,700 |
| 2004/10/06 | 5,420 | 5,440 | 5,350 | 5,380 | 467,700 |
| 2004/10/05 | 5,400 | 5,470 | 5,380 | 5,440 | 1,019,200 |
| 2004/10/04 | 5,390 | 5,430 | 5,320 | 5,370 | 1,051,700 |
| 2004/10/01 | 5,480 | 5,490 | 5,280 | 5,390 | 1,455,800 |