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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,127 | 1,131 | 1,113 | 1,114 | 507,800 |
| 2009/12/29 | 1,135 | 1,137 | 1,128 | 1,130 | 522,000 |
| 2009/12/28 | 1,127 | 1,136 | 1,127 | 1,130 | 511,600 |
| 2009/12/25 | 1,132 | 1,138 | 1,129 | 1,132 | 376,600 |
| 2009/12/24 | 1,133 | 1,140 | 1,127 | 1,137 | 820,900 |
| 2009/12/22 | 1,125 | 1,133 | 1,124 | 1,126 | 821,300 |
| 2009/12/21 | 1,134 | 1,134 | 1,116 | 1,119 | 567,100 |
| 2009/12/18 | 1,140 | 1,142 | 1,121 | 1,133 | 622,900 |
| 2009/12/17 | 1,140 | 1,146 | 1,132 | 1,137 | 898,400 |
| 2009/12/16 | 1,134 | 1,146 | 1,130 | 1,139 | 839,000 |
| 2009/12/15 | 1,128 | 1,137 | 1,115 | 1,131 | 765,700 |
| 2009/12/14 | 1,147 | 1,147 | 1,107 | 1,120 | 655,100 |
| 2009/12/11 | 1,125 | 1,131 | 1,117 | 1,127 | 736,000 |
| 2009/12/10 | 1,129 | 1,150 | 1,114 | 1,117 | 915,700 |
| 2009/12/09 | 1,123 | 1,154 | 1,122 | 1,144 | 1,791,400 |
| 2009/12/08 | 1,128 | 1,140 | 1,108 | 1,115 | 808,400 |
| 2009/12/07 | 1,134 | 1,134 | 1,117 | 1,131 | 797,000 |
| 2009/12/04 | 1,152 | 1,152 | 1,122 | 1,133 | 774,900 |
| 2009/12/03 | 1,141 | 1,154 | 1,130 | 1,152 | 1,458,300 |
| 2009/12/02 | 1,136 | 1,138 | 1,111 | 1,127 | 1,079,500 |
| 2009/12/01 | 1,114 | 1,142 | 1,113 | 1,138 | 1,631,500 |
| 2009/11/30 | 1,081 | 1,106 | 1,080 | 1,094 | 1,547,800 |
| 2009/11/27 | 1,080 | 1,091 | 1,058 | 1,063 | 1,044,500 |
| 2009/11/26 | 1,090 | 1,119 | 1,087 | 1,105 | 745,600 |
| 2009/11/25 | 1,094 | 1,095 | 1,083 | 1,093 | 658,100 |
| 2009/11/24 | 1,093 | 1,110 | 1,081 | 1,103 | 920,200 |
| 2009/11/20 | 1,122 | 1,142 | 1,096 | 1,103 | 1,342,200 |
| 2009/11/19 | 1,113 | 1,125 | 1,090 | 1,122 | 1,395,200 |
| 2009/11/18 | 1,091 | 1,104 | 1,080 | 1,100 | 1,076,200 |
| 2009/11/17 | 1,128 | 1,137 | 1,095 | 1,111 | 1,172,600 |
| 2009/11/16 | 1,130 | 1,144 | 1,127 | 1,132 | 960,700 |
| 2009/11/13 | 1,143 | 1,154 | 1,126 | 1,130 | 969,500 |
| 2009/11/12 | 1,179 | 1,183 | 1,147 | 1,154 | 1,386,900 |
| 2009/11/11 | 1,197 | 1,206 | 1,148 | 1,159 | 1,564,200 |
| 2009/11/10 | 1,159 | 1,205 | 1,152 | 1,177 | 1,359,000 |
| 2009/11/09 | 1,170 | 1,171 | 1,128 | 1,161 | 1,908,800 |
| 2009/11/06 | 1,238 | 1,240 | 1,164 | 1,183 | 1,918,400 |
| 2009/11/05 | 1,233 | 1,251 | 1,221 | 1,230 | 1,161,600 |
| 2009/11/04 | 1,256 | 1,269 | 1,227 | 1,249 | 1,410,900 |
| 2009/11/02 | 1,257 | 1,284 | 1,247 | 1,266 | 1,300,300 |
| 2009/10/30 | 1,298 | 1,319 | 1,289 | 1,297 | 923,800 |
| 2009/10/29 | 1,301 | 1,311 | 1,278 | 1,294 | 1,462,700 |
| 2009/10/28 | 1,280 | 1,328 | 1,271 | 1,306 | 2,777,200 |
| 2009/10/27 | 1,258 | 1,271 | 1,232 | 1,247 | 777,700 |
| 2009/10/26 | 1,220 | 1,268 | 1,220 | 1,250 | 1,093,300 |
| 2009/10/23 | 1,250 | 1,253 | 1,218 | 1,228 | 1,192,600 |
| 2009/10/22 | 1,228 | 1,257 | 1,228 | 1,257 | 1,002,200 |
| 2009/10/21 | 1,245 | 1,256 | 1,240 | 1,248 | 475,200 |
| 2009/10/20 | 1,242 | 1,256 | 1,233 | 1,243 | 711,300 |
| 2009/10/19 | 1,215 | 1,227 | 1,214 | 1,225 | 752,000 |
| 2009/10/16 | 1,225 | 1,236 | 1,218 | 1,235 | 500,600 |
| 2009/10/15 | 1,229 | 1,237 | 1,209 | 1,232 | 909,400 |
| 2009/10/14 | 1,249 | 1,271 | 1,222 | 1,234 | 1,172,700 |
| 2009/10/13 | 1,240 | 1,265 | 1,235 | 1,257 | 1,578,400 |
| 2009/10/09 | 1,220 | 1,232 | 1,208 | 1,229 | 1,889,900 |
| 2009/10/08 | 1,200 | 1,262 | 1,199 | 1,219 | 3,175,400 |
| 2009/10/07 | 1,120 | 1,126 | 1,096 | 1,124 | 743,900 |
| 2009/10/06 | 1,117 | 1,121 | 1,089 | 1,103 | 779,500 |
| 2009/10/05 | 1,113 | 1,142 | 1,110 | 1,128 | 674,700 |
| 2009/10/02 | 1,119 | 1,129 | 1,105 | 1,112 | 747,800 |
| 2009/10/01 | 1,150 | 1,162 | 1,142 | 1,149 | 571,400 |
| 2009/09/30 | 1,149 | 1,169 | 1,134 | 1,168 | 727,000 |
| 2009/09/29 | 1,152 | 1,160 | 1,134 | 1,148 | 813,100 |
| 2009/09/28 | 1,130 | 1,181 | 1,130 | 1,153 | 1,380,100 |
| 2009/09/25 | 1,150 | 1,152 | 1,124 | 1,150 | 1,302,200 |
| 2009/09/24 | 1,181 | 1,195 | 1,172 | 1,185 | 1,251,600 |
| 2009/09/18 | 1,159 | 1,186 | 1,147 | 1,181 | 1,065,100 |
| 2009/09/17 | 1,192 | 1,195 | 1,163 | 1,175 | 720,400 |
| 2009/09/16 | 1,181 | 1,192 | 1,165 | 1,172 | 888,000 |
| 2009/09/15 | 1,191 | 1,194 | 1,163 | 1,173 | 789,200 |
| 2009/09/14 | 1,205 | 1,212 | 1,185 | 1,190 | 543,500 |
| 2009/09/11 | 1,195 | 1,216 | 1,185 | 1,204 | 1,041,000 |
| 2009/09/10 | 1,213 | 1,221 | 1,203 | 1,212 | 548,100 |
| 2009/09/09 | 1,220 | 1,220 | 1,186 | 1,197 | 1,003,600 |
| 2009/09/08 | 1,212 | 1,226 | 1,202 | 1,223 | 595,300 |
| 2009/09/07 | 1,211 | 1,232 | 1,208 | 1,219 | 435,900 |
| 2009/09/04 | 1,248 | 1,251 | 1,205 | 1,213 | 904,200 |
| 2009/09/03 | 1,225 | 1,273 | 1,217 | 1,256 | 1,342,300 |
| 2009/09/02 | 1,230 | 1,246 | 1,215 | 1,242 | 906,500 |
| 2009/09/01 | 1,217 | 1,251 | 1,212 | 1,243 | 845,000 |
| 2009/08/31 | 1,227 | 1,235 | 1,206 | 1,214 | 843,900 |
| 2009/08/28 | 1,244 | 1,248 | 1,217 | 1,226 | 800,100 |
| 2009/08/27 | 1,224 | 1,238 | 1,214 | 1,224 | 1,114,900 |
| 2009/08/26 | 1,205 | 1,232 | 1,205 | 1,223 | 1,030,100 |
| 2009/08/25 | 1,200 | 1,228 | 1,197 | 1,208 | 999,300 |
| 2009/08/24 | 1,216 | 1,222 | 1,201 | 1,216 | 971,300 |
| 2009/08/21 | 1,178 | 1,183 | 1,154 | 1,176 | 866,200 |
| 2009/08/20 | 1,172 | 1,197 | 1,171 | 1,191 | 481,900 |
| 2009/08/19 | 1,176 | 1,186 | 1,168 | 1,169 | 421,300 |
| 2009/08/18 | 1,181 | 1,200 | 1,173 | 1,184 | 570,900 |
| 2009/08/17 | 1,206 | 1,206 | 1,187 | 1,193 | 458,500 |
| 2009/08/14 | 1,215 | 1,234 | 1,206 | 1,211 | 569,100 |
| 2009/08/13 | 1,189 | 1,230 | 1,180 | 1,216 | 1,095,800 |
| 2009/08/12 | 1,185 | 1,189 | 1,171 | 1,188 | 813,800 |
| 2009/08/11 | 1,185 | 1,201 | 1,185 | 1,199 | 655,900 |
| 2009/08/10 | 1,220 | 1,220 | 1,178 | 1,193 | 1,000,800 |
| 2009/08/07 | 1,212 | 1,219 | 1,183 | 1,201 | 990,600 |
| 2009/08/06 | 1,236 | 1,236 | 1,207 | 1,221 | 874,600 |
| 2009/08/05 | 1,242 | 1,243 | 1,202 | 1,220 | 1,085,400 |
| 2009/08/04 | 1,272 | 1,276 | 1,257 | 1,262 | 829,700 |
| 2009/08/03 | 1,230 | 1,276 | 1,230 | 1,264 | 998,200 |
| 2009/07/31 | 1,205 | 1,248 | 1,203 | 1,248 | 1,150,300 |
| 2009/07/30 | 1,241 | 1,258 | 1,227 | 1,252 | 944,400 |
| 2009/07/29 | 1,254 | 1,267 | 1,236 | 1,249 | 499,200 |
| 2009/07/28 | 1,280 | 1,280 | 1,238 | 1,253 | 577,200 |
| 2009/07/27 | 1,280 | 1,298 | 1,268 | 1,268 | 867,100 |
| 2009/07/24 | 1,261 | 1,268 | 1,235 | 1,253 | 747,500 |
| 2009/07/23 | 1,220 | 1,286 | 1,212 | 1,257 | 1,708,100 |
| 2009/07/22 | 1,220 | 1,220 | 1,191 | 1,200 | 1,200,400 |
| 2009/07/21 | 1,213 | 1,240 | 1,211 | 1,225 | 938,400 |
| 2009/07/17 | 1,189 | 1,213 | 1,180 | 1,201 | 1,298,400 |
| 2009/07/16 | 1,194 | 1,195 | 1,168 | 1,169 | 568,000 |
| 2009/07/15 | 1,163 | 1,179 | 1,150 | 1,175 | 1,020,900 |
| 2009/07/14 | 1,180 | 1,199 | 1,152 | 1,173 | 897,200 |
| 2009/07/13 | 1,198 | 1,228 | 1,176 | 1,180 | 1,048,800 |
| 2009/07/10 | 1,199 | 1,205 | 1,175 | 1,199 | 855,900 |
| 2009/07/09 | 1,230 | 1,230 | 1,163 | 1,197 | 2,005,700 |
| 2009/07/08 | 1,249 | 1,291 | 1,233 | 1,240 | 2,573,100 |
| 2009/07/07 | 1,200 | 1,242 | 1,200 | 1,229 | 1,504,600 |
| 2009/07/06 | 1,188 | 1,199 | 1,169 | 1,177 | 588,800 |
| 2009/07/03 | 1,161 | 1,188 | 1,158 | 1,187 | 973,200 |
| 2009/07/02 | 1,241 | 1,241 | 1,195 | 1,199 | 1,687,500 |
| 2009/07/01 | 1,230 | 1,251 | 1,217 | 1,222 | 1,478,800 |
| 2009/06/30 | 1,220 | 1,228 | 1,206 | 1,223 | 1,209,400 |
| 2009/06/29 | 1,208 | 1,245 | 1,205 | 1,219 | 1,066,600 |
| 2009/06/26 | 1,195 | 1,229 | 1,188 | 1,228 | 1,379,700 |
| 2009/06/25 | 1,201 | 1,238 | 1,166 | 1,215 | 2,308,100 |
| 2009/06/24 | 1,152 | 1,225 | 1,128 | 1,198 | 3,005,800 |
| 2009/06/23 | 1,129 | 1,177 | 1,127 | 1,152 | 2,739,900 |
| 2009/06/22 | 1,103 | 1,150 | 1,099 | 1,128 | 1,875,600 |
| 2009/06/19 | 1,100 | 1,104 | 1,084 | 1,095 | 839,800 |
| 2009/06/18 | 1,071 | 1,092 | 1,064 | 1,087 | 736,900 |
| 2009/06/17 | 1,059 | 1,088 | 1,053 | 1,083 | 851,300 |
| 2009/06/16 | 1,055 | 1,060 | 1,013 | 1,045 | 1,105,400 |
| 2009/06/15 | 1,074 | 1,090 | 1,061 | 1,073 | 811,600 |
| 2009/06/12 | 1,067 | 1,097 | 1,067 | 1,083 | 1,297,100 |
| 2009/06/11 | 1,098 | 1,104 | 1,067 | 1,078 | 911,000 |
| 2009/06/10 | 1,105 | 1,126 | 1,098 | 1,109 | 870,700 |
| 2009/06/09 | 1,100 | 1,101 | 1,081 | 1,091 | 674,200 |
| 2009/06/08 | 1,075 | 1,106 | 1,074 | 1,094 | 1,007,400 |
| 2009/06/05 | 1,101 | 1,101 | 1,066 | 1,074 | 1,091,200 |
| 2009/06/04 | 1,104 | 1,119 | 1,093 | 1,100 | 1,224,900 |
| 2009/06/03 | 1,099 | 1,110 | 1,083 | 1,103 | 1,753,300 |
| 2009/06/02 | 1,098 | 1,107 | 1,070 | 1,103 | 1,482,700 |
| 2009/06/01 | 1,091 | 1,091 | 1,055 | 1,062 | 1,040,600 |
| 2009/05/29 | 1,053 | 1,059 | 1,035 | 1,059 | 1,126,700 |
| 2009/05/28 | 1,041 | 1,067 | 1,041 | 1,054 | 976,000 |
| 2009/05/27 | 1,076 | 1,085 | 1,056 | 1,063 | 1,577,900 |
| 2009/05/26 | 1,043 | 1,120 | 1,040 | 1,096 | 2,530,000 |
| 2009/05/25 | 1,030 | 1,055 | 1,028 | 1,038 | 764,500 |
| 2009/05/22 | 1,023 | 1,029 | 1,012 | 1,025 | 894,300 |
| 2009/05/21 | 998 | 1,034 | 989 | 1,027 | 1,836,400 |
| 2009/05/20 | 1,002 | 1,003 | 989 | 992 | 370,400 |
| 2009/05/19 | 989 | 1,009 | 975 | 994 | 1,133,800 |
| 2009/05/18 | 977 | 982 | 958 | 959 | 528,100 |
| 2009/05/15 | 990 | 992 | 968 | 977 | 956,600 |
| 2009/05/14 | 1,005 | 1,023 | 976 | 997 | 1,802,300 |
| 2009/05/13 | 969 | 976 | 944 | 975 | 1,550,000 |
| 2009/05/12 | 984 | 995 | 971 | 978 | 1,603,300 |
| 2009/05/11 | 1,039 | 1,080 | 1,002 | 1,024 | 3,077,000 |
| 2009/05/08 | 968 | 1,001 | 968 | 1,001 | 1,543,100 |
| 2009/05/07 | 917 | 917 | 887 | 901 | 1,599,700 |
| 2009/05/01 | 907 | 907 | 882 | 891 | 586,000 |
| 2009/04/30 | 892 | 905 | 882 | 888 | 847,600 |
| 2009/04/28 | 902 | 914 | 879 | 882 | 1,010,400 |
| 2009/04/27 | 926 | 935 | 894 | 907 | 654,000 |
| 2009/04/24 | 924 | 939 | 920 | 926 | 1,244,200 |
| 2009/04/23 | 900 | 926 | 895 | 922 | 1,644,100 |
| 2009/04/22 | 888 | 888 | 866 | 883 | 679,900 |
| 2009/04/21 | 860 | 881 | 850 | 878 | 865,500 |
| 2009/04/20 | 889 | 889 | 873 | 880 | 378,900 |
| 2009/04/17 | 898 | 903 | 872 | 885 | 722,800 |
| 2009/04/16 | 894 | 908 | 885 | 892 | 627,000 |
| 2009/04/15 | 902 | 903 | 881 | 893 | 594,500 |
| 2009/04/14 | 907 | 907 | 880 | 902 | 739,100 |
| 2009/04/13 | 906 | 910 | 892 | 897 | 669,500 |
| 2009/04/10 | 928 | 928 | 905 | 913 | 461,100 |
| 2009/04/09 | 906 | 919 | 899 | 915 | 816,900 |
| 2009/04/08 | 904 | 927 | 896 | 912 | 1,212,200 |
| 2009/04/07 | 903 | 904 | 884 | 899 | 931,900 |
| 2009/04/06 | 903 | 910 | 867 | 877 | 1,175,700 |
| 2009/04/03 | 923 | 925 | 890 | 902 | 939,000 |
| 2009/04/02 | 898 | 918 | 889 | 913 | 829,500 |
| 2009/04/01 | 855 | 870 | 845 | 868 | 1,338,500 |
| 2009/03/31 | 866 | 893 | 855 | 863 | 1,133,100 |
| 2009/03/30 | 908 | 916 | 883 | 889 | 1,122,200 |
| 2009/03/27 | 945 | 954 | 917 | 918 | 876,800 |
| 2009/03/26 | 913 | 941 | 913 | 936 | 964,900 |
| 2009/03/25 | 955 | 962 | 935 | 948 | 882,100 |
| 2009/03/24 | 936 | 951 | 928 | 947 | 1,270,800 |
| 2009/03/23 | 894 | 923 | 892 | 917 | 1,117,400 |
| 2009/03/19 | 913 | 914 | 892 | 908 | 1,521,200 |
| 2009/03/18 | 911 | 921 | 901 | 913 | 1,366,500 |
| 2009/03/17 | 930 | 933 | 910 | 921 | 810,700 |
| 2009/03/16 | 904 | 929 | 904 | 910 | 819,500 |
| 2009/03/13 | 875 | 888 | 849 | 884 | 1,381,200 |
| 2009/03/12 | 895 | 903 | 870 | 875 | 1,192,200 |
| 2009/03/11 | 888 | 895 | 871 | 885 | 1,029,900 |
| 2009/03/10 | 870 | 882 | 862 | 869 | 1,174,900 |
| 2009/03/09 | 860 | 889 | 853 | 878 | 2,086,900 |
| 2009/03/06 | 858 | 862 | 831 | 840 | 1,704,800 |
| 2009/03/05 | 890 | 926 | 885 | 888 | 1,670,600 |
| 2009/03/04 | 861 | 902 | 861 | 896 | 1,607,400 |
| 2009/03/03 | 859 | 903 | 852 | 882 | 1,762,100 |
| 2009/03/02 | 845 | 885 | 835 | 880 | 1,804,400 |
| 2009/02/27 | 884 | 887 | 821 | 843 | 4,133,800 |
| 2009/02/26 | 918 | 921 | 888 | 894 | 1,342,800 |
| 2009/02/25 | 927 | 938 | 902 | 928 | 1,591,900 |
| 2009/02/24 | 940 | 941 | 889 | 926 | 1,980,200 |
| 2009/02/23 | 959 | 980 | 952 | 970 | 853,700 |
| 2009/02/20 | 980 | 1,001 | 960 | 963 | 1,685,900 |
| 2009/02/19 | 983 | 1,008 | 955 | 963 | 2,609,700 |
| 2009/02/18 | 967 | 986 | 957 | 973 | 1,000,900 |
| 2009/02/17 | 985 | 997 | 971 | 977 | 1,314,600 |
| 2009/02/16 | 982 | 1,008 | 967 | 1,005 | 1,619,000 |
| 2009/02/13 | 1,020 | 1,023 | 967 | 978 | 2,796,300 |
| 2009/02/12 | 1,048 | 1,082 | 1,020 | 1,025 | 4,895,200 |
| 2009/02/10 | 1,079 | 1,120 | 1,069 | 1,118 | 1,606,900 |
| 2009/02/09 | 1,080 | 1,106 | 1,070 | 1,078 | 1,492,100 |
| 2009/02/06 | 1,059 | 1,096 | 1,048 | 1,063 | 2,314,900 |
| 2009/02/05 | 1,120 | 1,135 | 1,094 | 1,099 | 1,383,900 |
| 2009/02/04 | 1,115 | 1,138 | 1,100 | 1,120 | 1,412,500 |
| 2009/02/03 | 1,100 | 1,142 | 1,092 | 1,119 | 1,442,700 |
| 2009/02/02 | 1,128 | 1,146 | 1,084 | 1,095 | 1,799,800 |
| 2009/01/30 | 1,152 | 1,160 | 1,093 | 1,145 | 3,660,200 |
| 2009/01/29 | 1,160 | 1,178 | 1,146 | 1,172 | 3,471,900 |
| 2009/01/28 | 1,020 | 1,096 | 1,019 | 1,088 | 2,034,600 |
| 2009/01/27 | 997 | 1,018 | 996 | 1,006 | 823,400 |
| 2009/01/26 | 983 | 1,012 | 978 | 982 | 580,700 |
| 2009/01/23 | 1,030 | 1,033 | 998 | 1,003 | 780,400 |
| 2009/01/22 | 974 | 1,035 | 973 | 1,032 | 1,635,800 |
| 2009/01/21 | 976 | 1,030 | 976 | 1,004 | 2,897,400 |
| 2009/01/20 | 948 | 952 | 918 | 930 | 419,900 |
| 2009/01/19 | 967 | 980 | 949 | 958 | 487,500 |
| 2009/01/16 | 929 | 958 | 913 | 957 | 1,129,200 |
| 2009/01/15 | 909 | 914 | 896 | 899 | 1,392,500 |
| 2009/01/14 | 951 | 956 | 925 | 927 | 804,300 |
| 2009/01/13 | 980 | 980 | 951 | 956 | 1,164,700 |
| 2009/01/09 | 992 | 997 | 959 | 988 | 874,800 |
| 2009/01/08 | 998 | 1,017 | 987 | 991 | 706,500 |
| 2009/01/07 | 1,000 | 1,022 | 1,000 | 1,009 | 1,275,300 |
| 2009/01/06 | 1,049 | 1,049 | 1,027 | 1,031 | 1,458,600 |
| 2009/01/05 | 1,053 | 1,067 | 1,025 | 1,029 | 388,700 |