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 |
|---|---|---|---|---|---|
| 2008/12/30 | 994 | 1,039 | 993 | 1,035 | 380,900 |
| 2008/12/29 | 998 | 1,016 | 986 | 1,014 | 455,600 |
| 2008/12/26 | 980 | 1,017 | 980 | 1,008 | 463,400 |
| 2008/12/25 | 991 | 1,000 | 981 | 990 | 304,400 |
| 2008/12/24 | 983 | 1,000 | 960 | 991 | 847,100 |
| 2008/12/22 | 990 | 991 | 944 | 963 | 1,288,400 |
| 2008/12/19 | 997 | 1,000 | 977 | 981 | 2,200,500 |
| 2008/12/18 | 1,054 | 1,054 | 1,010 | 1,028 | 1,326,700 |
| 2008/12/17 | 1,030 | 1,077 | 1,017 | 1,051 | 908,200 |
| 2008/12/16 | 1,065 | 1,080 | 1,035 | 1,048 | 1,726,400 |
| 2008/12/15 | 1,075 | 1,092 | 1,053 | 1,062 | 1,159,800 |
| 2008/12/12 | 1,040 | 1,070 | 970 | 1,000 | 1,972,400 |
| 2008/12/11 | 1,050 | 1,096 | 1,042 | 1,076 | 1,005,000 |
| 2008/12/10 | 1,083 | 1,102 | 1,018 | 1,038 | 1,853,000 |
| 2008/12/09 | 1,090 | 1,142 | 1,088 | 1,117 | 1,786,300 |
| 2008/12/08 | 1,025 | 1,082 | 1,011 | 1,068 | 2,443,600 |
| 2008/12/05 | 981 | 1,005 | 966 | 985 | 1,549,300 |
| 2008/12/04 | 950 | 977 | 946 | 971 | 2,050,200 |
| 2008/12/03 | 940 | 951 | 928 | 942 | 1,435,200 |
| 2008/12/02 | 880 | 943 | 878 | 914 | 1,260,000 |
| 2008/12/01 | 911 | 920 | 901 | 917 | 639,500 |
| 2008/11/28 | 927 | 930 | 900 | 921 | 1,052,000 |
| 2008/11/27 | 946 | 951 | 934 | 947 | 634,500 |
| 2008/11/26 | 926 | 944 | 919 | 926 | 701,000 |
| 2008/11/25 | 960 | 974 | 917 | 946 | 1,394,100 |
| 2008/11/21 | 908 | 945 | 884 | 944 | 1,526,600 |
| 2008/11/20 | 940 | 985 | 920 | 928 | 1,812,700 |
| 2008/11/19 | 940 | 963 | 921 | 935 | 1,978,200 |
| 2008/11/18 | 922 | 940 | 911 | 923 | 899,800 |
| 2008/11/17 | 916 | 957 | 900 | 932 | 1,241,000 |
| 2008/11/14 | 970 | 971 | 920 | 926 | 942,800 |
| 2008/11/13 | 915 | 948 | 908 | 930 | 1,054,500 |
| 2008/11/12 | 961 | 966 | 935 | 956 | 1,359,200 |
| 2008/11/11 | 999 | 1,016 | 976 | 991 | 1,070,200 |
| 2008/11/10 | 991 | 1,036 | 989 | 1,019 | 2,900,000 |
| 2008/11/07 | 891 | 983 | 891 | 944 | 3,409,100 |
| 2008/11/06 | 906 | 988 | 878 | 961 | 5,146,800 |
| 2008/11/05 | 850 | 896 | 839 | 896 | 2,051,400 |
| 2008/11/04 | 793 | 815 | 776 | 796 | 2,629,700 |
| 2008/10/31 | 715 | 793 | 700 | 733 | 2,599,200 |
| 2008/10/30 | 612 | 703 | 611 | 695 | 2,699,400 |
| 2008/10/29 | 668 | 690 | 616 | 622 | 2,610,100 |
| 2008/10/28 | 609 | 659 | 576 | 638 | 1,978,900 |
| 2008/10/27 | 646 | 679 | 613 | 623 | 1,453,400 |
| 2008/10/24 | 730 | 742 | 671 | 676 | 1,911,100 |
| 2008/10/23 | 737 | 749 | 700 | 724 | 1,649,600 |
| 2008/10/22 | 782 | 797 | 753 | 757 | 1,318,900 |
| 2008/10/21 | 830 | 841 | 790 | 808 | 1,153,200 |
| 2008/10/20 | 785 | 811 | 771 | 810 | 909,800 |
| 2008/10/17 | 820 | 820 | 768 | 781 | 1,000,500 |
| 2008/10/16 | 774 | 800 | 770 | 780 | 1,272,300 |
| 2008/10/15 | 852 | 870 | 821 | 844 | 1,305,000 |
| 2008/10/14 | 851 | 877 | 849 | 877 | 1,156,400 |
| 2008/10/10 | 770 | 791 | 735 | 777 | 1,894,600 |
| 2008/10/09 | 776 | 832 | 772 | 824 | 2,248,800 |
| 2008/10/08 | 885 | 897 | 800 | 800 | 2,033,500 |
| 2008/10/07 | 864 | 936 | 863 | 900 | 1,907,000 |
| 2008/10/06 | 965 | 974 | 927 | 934 | 1,610,700 |
| 2008/10/03 | 981 | 988 | 956 | 975 | 1,313,100 |
| 2008/10/02 | 954 | 982 | 937 | 971 | 1,366,900 |
| 2008/10/01 | 973 | 980 | 930 | 934 | 1,193,300 |
| 2008/09/30 | 938 | 960 | 925 | 944 | 1,192,600 |
| 2008/09/29 | 988 | 1,007 | 972 | 978 | 1,047,500 |
| 2008/09/26 | 995 | 1,011 | 976 | 981 | 743,700 |
| 2008/09/25 | 1,004 | 1,016 | 981 | 994 | 1,385,500 |
| 2008/09/24 | 1,040 | 1,040 | 992 | 1,018 | 1,423,400 |
| 2008/09/22 | 1,000 | 1,051 | 980 | 1,043 | 3,304,100 |
| 2008/09/19 | 948 | 969 | 940 | 966 | 1,756,400 |
| 2008/09/18 | 906 | 934 | 903 | 929 | 3,753,300 |
| 2008/09/17 | 996 | 1,015 | 915 | 926 | 3,836,400 |
| 2008/09/16 | 960 | 1,050 | 952 | 983 | 5,634,500 |
| 2008/09/12 | 925 | 982 | 925 | 980 | 3,111,700 |
| 2008/09/11 | 941 | 954 | 915 | 925 | 2,118,800 |
| 2008/09/10 | 924 | 976 | 918 | 951 | 2,308,800 |
| 2008/09/09 | 945 | 954 | 910 | 918 | 1,594,200 |
| 2008/09/08 | 956 | 970 | 937 | 944 | 2,132,700 |
| 2008/09/05 | 921 | 948 | 905 | 939 | 2,457,300 |
| 2008/09/04 | 956 | 959 | 939 | 950 | 2,260,000 |
| 2008/09/03 | 986 | 992 | 943 | 957 | 3,107,500 |
| 2008/09/02 | 1,014 | 1,024 | 980 | 985 | 2,211,900 |
| 2008/09/01 | 1,033 | 1,034 | 996 | 1,002 | 3,235,700 |
| 2008/08/29 | 1,080 | 1,082 | 1,021 | 1,042 | 3,843,700 |
| 2008/08/28 | 1,098 | 1,104 | 1,071 | 1,080 | 1,734,800 |
| 2008/08/27 | 1,105 | 1,105 | 1,091 | 1,097 | 1,462,200 |
| 2008/08/26 | 1,115 | 1,118 | 1,093 | 1,107 | 2,245,100 |
| 2008/08/25 | 1,116 | 1,157 | 1,105 | 1,143 | 2,379,500 |
| 2008/08/22 | 1,166 | 1,169 | 1,125 | 1,130 | 1,950,700 |
| 2008/08/21 | 1,172 | 1,196 | 1,141 | 1,190 | 1,807,600 |
| 2008/08/20 | 1,162 | 1,186 | 1,148 | 1,171 | 2,216,500 |
| 2008/08/19 | 1,212 | 1,212 | 1,157 | 1,180 | 2,649,500 |
| 2008/08/18 | 1,255 | 1,263 | 1,215 | 1,232 | 2,274,900 |
| 2008/08/15 | 1,239 | 1,280 | 1,236 | 1,275 | 1,458,200 |
| 2008/08/14 | 1,271 | 1,285 | 1,243 | 1,256 | 1,975,600 |
| 2008/08/13 | 1,273 | 1,293 | 1,240 | 1,270 | 3,855,900 |
| 2008/08/12 | 1,258 | 1,268 | 1,231 | 1,253 | 2,417,000 |
| 2008/08/11 | 1,239 | 1,274 | 1,226 | 1,266 | 3,027,800 |
| 2008/08/08 | 1,148 | 1,215 | 1,126 | 1,208 | 3,459,700 |
| 2008/08/07 | 1,182 | 1,189 | 1,119 | 1,142 | 2,683,200 |
| 2008/08/06 | 1,155 | 1,176 | 1,145 | 1,162 | 2,732,200 |
| 2008/08/05 | 1,192 | 1,192 | 1,141 | 1,154 | 4,394,000 |
| 2008/08/04 | 1,120 | 1,211 | 1,119 | 1,210 | 7,896,500 |
| 2008/08/01 | 1,000 | 1,109 | 976 | 1,067 | 7,957,300 |
| 2008/07/31 | 1,030 | 1,031 | 1,004 | 1,010 | 2,146,800 |
| 2008/07/30 | 1,025 | 1,040 | 1,018 | 1,030 | 1,044,000 |
| 2008/07/29 | 1,030 | 1,034 | 1,006 | 1,021 | 1,274,700 |
| 2008/07/28 | 1,050 | 1,065 | 1,036 | 1,049 | 1,611,600 |
| 2008/07/25 | 1,033 | 1,048 | 1,024 | 1,046 | 1,676,200 |
| 2008/07/24 | 1,057 | 1,064 | 1,045 | 1,053 | 2,201,400 |
| 2008/07/23 | 1,045 | 1,057 | 1,036 | 1,047 | 2,063,800 |
| 2008/07/22 | 1,027 | 1,033 | 1,003 | 1,029 | 1,294,000 |
| 2008/07/18 | 1,034 | 1,039 | 1,021 | 1,029 | 1,301,600 |
| 2008/07/17 | 1,038 | 1,039 | 1,019 | 1,030 | 879,400 |
| 2008/07/16 | 1,012 | 1,031 | 1,000 | 1,018 | 1,053,400 |
| 2008/07/15 | 1,023 | 1,031 | 1,003 | 1,009 | 1,186,000 |
| 2008/07/14 | 1,022 | 1,033 | 1,011 | 1,026 | 1,680,100 |
| 2008/07/11 | 1,025 | 1,035 | 993 | 1,024 | 2,763,500 |
| 2008/07/10 | 1,003 | 1,053 | 994 | 1,040 | 4,110,000 |
| 2008/07/09 | 960 | 1,031 | 954 | 1,002 | 4,148,400 |
| 2008/07/08 | 937 | 953 | 915 | 935 | 1,923,800 |
| 2008/07/07 | 950 | 975 | 930 | 956 | 2,344,200 |
| 2008/07/04 | 912 | 960 | 897 | 956 | 3,515,300 |
| 2008/07/03 | 901 | 914 | 883 | 913 | 2,130,300 |
| 2008/07/02 | 935 | 942 | 907 | 910 | 3,067,400 |
| 2008/07/01 | 927 | 958 | 915 | 948 | 1,866,600 |
| 2008/06/30 | 953 | 959 | 925 | 926 | 1,178,000 |
| 2008/06/27 | 961 | 967 | 942 | 950 | 1,563,000 |
| 2008/06/26 | 981 | 990 | 967 | 971 | 1,719,800 |
| 2008/06/25 | 970 | 970 | 941 | 961 | 1,213,400 |
| 2008/06/24 | 980 | 990 | 970 | 973 | 728,500 |
| 2008/06/23 | 978 | 993 | 960 | 980 | 1,204,200 |
| 2008/06/20 | 990 | 999 | 975 | 978 | 926,100 |
| 2008/06/19 | 1,005 | 1,015 | 983 | 991 | 1,552,400 |
| 2008/06/18 | 1,030 | 1,033 | 1,015 | 1,016 | 1,524,800 |
| 2008/06/17 | 1,040 | 1,053 | 1,023 | 1,030 | 1,527,000 |
| 2008/06/16 | 1,040 | 1,071 | 1,031 | 1,059 | 2,445,100 |
| 2008/06/13 | 1,030 | 1,030 | 1,013 | 1,020 | 1,105,500 |
| 2008/06/12 | 1,019 | 1,024 | 995 | 1,016 | 1,187,900 |
| 2008/06/11 | 1,030 | 1,041 | 1,015 | 1,034 | 2,466,300 |
| 2008/06/10 | 1,057 | 1,058 | 1,022 | 1,031 | 1,425,700 |
| 2008/06/09 | 1,051 | 1,068 | 1,050 | 1,056 | 1,058,900 |
| 2008/06/06 | 1,095 | 1,100 | 1,082 | 1,089 | 1,223,600 |
| 2008/06/05 | 1,063 | 1,084 | 1,047 | 1,075 | 1,656,000 |
| 2008/06/04 | 1,088 | 1,105 | 1,052 | 1,062 | 2,306,400 |
| 2008/06/03 | 1,052 | 1,096 | 1,040 | 1,084 | 4,072,300 |
| 2008/06/02 | 1,055 | 1,059 | 1,036 | 1,053 | 2,676,000 |
| 2008/05/30 | 1,057 | 1,100 | 1,056 | 1,085 | 3,737,700 |
| 2008/05/29 | 1,056 | 1,067 | 1,022 | 1,035 | 3,526,200 |
| 2008/05/28 | 1,057 | 1,060 | 1,015 | 1,019 | 2,402,500 |
| 2008/05/27 | 1,080 | 1,080 | 1,043 | 1,051 | 1,267,400 |
| 2008/05/26 | 1,080 | 1,085 | 1,050 | 1,061 | 967,700 |
| 2008/05/23 | 1,078 | 1,100 | 1,072 | 1,079 | 1,204,700 |
| 2008/05/22 | 1,078 | 1,093 | 1,062 | 1,092 | 1,328,200 |
| 2008/05/21 | 1,088 | 1,093 | 1,060 | 1,082 | 1,960,200 |
| 2008/05/20 | 1,143 | 1,144 | 1,096 | 1,101 | 2,274,200 |
| 2008/05/19 | 1,160 | 1,170 | 1,146 | 1,154 | 994,100 |
| 2008/05/16 | 1,190 | 1,202 | 1,170 | 1,178 | 1,949,000 |
| 2008/05/15 | 1,167 | 1,195 | 1,150 | 1,155 | 1,987,600 |
| 2008/05/14 | 1,147 | 1,176 | 1,122 | 1,170 | 3,486,400 |
| 2008/05/13 | 1,190 | 1,204 | 1,175 | 1,187 | 1,256,700 |
| 2008/05/12 | 1,195 | 1,203 | 1,170 | 1,187 | 1,366,500 |
| 2008/05/09 | 1,250 | 1,255 | 1,203 | 1,209 | 1,355,800 |
| 2008/05/08 | 1,250 | 1,278 | 1,241 | 1,245 | 1,569,300 |
| 2008/05/07 | 1,280 | 1,284 | 1,247 | 1,259 | 2,522,500 |
| 2008/05/02 | 1,260 | 1,285 | 1,250 | 1,270 | 1,290,100 |
| 2008/05/01 | 1,274 | 1,274 | 1,230 | 1,233 | 1,454,700 |
| 2008/04/30 | 1,274 | 1,312 | 1,245 | 1,257 | 2,954,500 |
| 2008/04/28 | 1,217 | 1,359 | 1,216 | 1,313 | 5,831,000 |
| 2008/04/25 | 1,191 | 1,221 | 1,177 | 1,209 | 1,895,200 |
| 2008/04/24 | 1,194 | 1,202 | 1,161 | 1,163 | 1,530,300 |
| 2008/04/23 | 1,175 | 1,222 | 1,170 | 1,192 | 2,528,100 |
| 2008/04/22 | 1,211 | 1,213 | 1,185 | 1,193 | 1,615,400 |
| 2008/04/21 | 1,301 | 1,314 | 1,236 | 1,241 | 3,856,100 |
| 2008/04/18 | 1,212 | 1,245 | 1,201 | 1,243 | 1,838,100 |
| 2008/04/17 | 1,230 | 1,230 | 1,184 | 1,200 | 1,496,700 |
| 2008/04/16 | 1,184 | 1,198 | 1,154 | 1,176 | 1,555,600 |
| 2008/04/15 | 1,157 | 1,183 | 1,118 | 1,171 | 2,354,900 |
| 2008/04/14 | 1,131 | 1,183 | 1,115 | 1,177 | 3,259,400 |
| 2008/04/11 | 1,160 | 1,165 | 1,111 | 1,130 | 3,108,800 |
| 2008/04/10 | 1,171 | 1,173 | 1,139 | 1,144 | 2,090,800 |
| 2008/04/09 | 1,253 | 1,264 | 1,156 | 1,191 | 3,585,300 |
| 2008/04/08 | 1,302 | 1,338 | 1,257 | 1,270 | 2,833,300 |
| 2008/04/07 | 1,243 | 1,314 | 1,222 | 1,290 | 2,751,000 |
| 2008/04/04 | 1,202 | 1,355 | 1,187 | 1,271 | 5,479,900 |
| 2008/04/03 | 1,200 | 1,205 | 1,158 | 1,162 | 2,342,500 |
| 2008/04/02 | 1,171 | 1,231 | 1,160 | 1,190 | 3,017,800 |
| 2008/04/01 | 1,080 | 1,120 | 1,067 | 1,111 | 3,874,900 |
| 2008/03/31 | 1,055 | 1,064 | 1,032 | 1,055 | 1,772,100 |
| 2008/03/28 | 1,072 | 1,083 | 1,053 | 1,073 | 880,300 |
| 2008/03/27 | 1,089 | 1,089 | 1,062 | 1,070 | 845,200 |
| 2008/03/26 | 1,080 | 1,088 | 1,070 | 1,083 | 1,222,100 |
| 2008/03/25 | 1,101 | 1,134 | 1,086 | 1,090 | 2,580,600 |
| 2008/03/24 | 1,084 | 1,085 | 1,059 | 1,074 | 1,070,300 |
| 2008/03/21 | 1,087 | 1,088 | 1,063 | 1,071 | 2,390,700 |
| 2008/03/19 | 1,136 | 1,136 | 1,070 | 1,087 | 2,856,700 |
| 2008/03/18 | 1,055 | 1,084 | 1,040 | 1,076 | 1,956,000 |
| 2008/03/17 | 1,045 | 1,066 | 1,043 | 1,064 | 1,641,200 |
| 2008/03/14 | 1,057 | 1,067 | 1,033 | 1,054 | 1,687,600 |
| 2008/03/13 | 1,080 | 1,084 | 1,040 | 1,071 | 2,225,000 |
| 2008/03/12 | 1,136 | 1,138 | 1,092 | 1,095 | 1,482,300 |
| 2008/03/11 | 1,056 | 1,099 | 1,041 | 1,096 | 2,181,600 |
| 2008/03/10 | 1,106 | 1,109 | 1,056 | 1,076 | 2,023,000 |
| 2008/03/07 | 1,155 | 1,188 | 1,117 | 1,130 | 4,763,900 |
| 2008/03/06 | 1,140 | 1,195 | 1,138 | 1,179 | 5,501,700 |
| 2008/03/05 | 1,135 | 1,135 | 1,083 | 1,103 | 3,178,300 |
| 2008/03/04 | 1,111 | 1,184 | 1,103 | 1,155 | 2,885,200 |
| 2008/03/03 | 1,121 | 1,148 | 1,059 | 1,100 | 4,186,100 |
| 2008/02/29 | 1,077 | 1,190 | 1,066 | 1,161 | 4,646,100 |
| 2008/02/28 | 1,080 | 1,094 | 1,056 | 1,082 | 2,164,100 |
| 2008/02/27 | 1,096 | 1,103 | 1,072 | 1,088 | 4,056,300 |
| 2008/02/26 | 1,042 | 1,112 | 1,026 | 1,105 | 3,914,000 |
| 2008/02/25 | 966 | 1,020 | 966 | 1,002 | 2,274,900 |
| 2008/02/22 | 950 | 967 | 943 | 965 | 1,681,200 |
| 2008/02/21 | 946 | 988 | 935 | 965 | 2,488,300 |
| 2008/02/20 | 960 | 970 | 923 | 945 | 2,477,300 |
| 2008/02/19 | 960 | 972 | 943 | 959 | 2,176,600 |
| 2008/02/18 | 951 | 960 | 944 | 952 | 2,296,400 |
| 2008/02/15 | 904 | 960 | 889 | 945 | 4,466,000 |
| 2008/02/14 | 860 | 898 | 859 | 894 | 2,891,600 |
| 2008/02/13 | 892 | 892 | 832 | 859 | 8,430,200 |
| 2008/02/12 | 920 | 948 | 903 | 912 | 10,088,800 |
| 2008/02/08 | 1,130 | 1,146 | 1,095 | 1,100 | 1,974,200 |
| 2008/02/07 | 1,160 | 1,179 | 1,088 | 1,169 | 3,219,500 |
| 2008/02/06 | 1,187 | 1,199 | 1,157 | 1,160 | 1,935,900 |
| 2008/02/05 | 1,252 | 1,257 | 1,200 | 1,227 | 1,603,800 |
| 2008/02/04 | 1,278 | 1,287 | 1,251 | 1,272 | 2,411,500 |
| 2008/02/01 | 1,240 | 1,252 | 1,226 | 1,228 | 1,465,000 |
| 2008/01/31 | 1,218 | 1,247 | 1,207 | 1,240 | 1,216,700 |
| 2008/01/30 | 1,231 | 1,239 | 1,195 | 1,210 | 1,871,300 |
| 2008/01/29 | 1,205 | 1,225 | 1,189 | 1,223 | 1,190,000 |
| 2008/01/28 | 1,216 | 1,229 | 1,198 | 1,200 | 2,028,300 |
| 2008/01/25 | 1,223 | 1,230 | 1,199 | 1,207 | 2,086,900 |
| 2008/01/24 | 1,200 | 1,244 | 1,192 | 1,222 | 1,384,800 |
| 2008/01/23 | 1,200 | 1,215 | 1,190 | 1,200 | 1,814,000 |
| 2008/01/22 | 1,200 | 1,216 | 1,150 | 1,157 | 1,858,500 |
| 2008/01/21 | 1,227 | 1,251 | 1,220 | 1,227 | 1,218,700 |
| 2008/01/18 | 1,221 | 1,288 | 1,218 | 1,275 | 1,450,400 |
| 2008/01/17 | 1,226 | 1,242 | 1,207 | 1,241 | 2,666,700 |
| 2008/01/16 | 1,241 | 1,242 | 1,198 | 1,207 | 2,040,100 |
| 2008/01/15 | 1,351 | 1,365 | 1,282 | 1,293 | 1,768,600 |
| 2008/01/11 | 1,369 | 1,369 | 1,313 | 1,347 | 1,611,200 |
| 2008/01/10 | 1,387 | 1,399 | 1,358 | 1,368 | 1,496,100 |
| 2008/01/09 | 1,376 | 1,395 | 1,362 | 1,386 | 2,189,800 |
| 2008/01/08 | 1,413 | 1,418 | 1,391 | 1,396 | 2,427,200 |
| 2008/01/07 | 1,381 | 1,423 | 1,370 | 1,412 | 3,618,100 |
| 2008/01/04 | 1,389 | 1,446 | 1,348 | 1,400 | 2,722,200 |