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 |
---|---|---|---|---|---|
2014/12/30 | 1,578 | 1,583 | 1,556 | 1,556 | 1,177,500 |
2014/12/29 | 1,600 | 1,613 | 1,570 | 1,585 | 955,200 |
2014/12/26 | 1,561 | 1,589 | 1,561 | 1,584 | 536,600 |
2014/12/25 | 1,565 | 1,580 | 1,558 | 1,560 | 936,600 |
2014/12/24 | 1,580 | 1,587 | 1,572 | 1,575 | 981,000 |
2014/12/22 | 1,560 | 1,575 | 1,550 | 1,575 | 1,405,500 |
2014/12/19 | 1,576 | 1,583 | 1,554 | 1,568 | 1,722,200 |
2014/12/18 | 1,581 | 1,596 | 1,558 | 1,564 | 1,724,000 |
2014/12/17 | 1,542 | 1,575 | 1,540 | 1,560 | 1,183,200 |
2014/12/16 | 1,560 | 1,573 | 1,543 | 1,543 | 1,298,800 |
2014/12/15 | 1,584 | 1,607 | 1,576 | 1,588 | 969,400 |
2014/12/12 | 1,554 | 1,596 | 1,553 | 1,584 | 1,781,300 |
2014/12/11 | 1,560 | 1,569 | 1,550 | 1,561 | 1,400,300 |
2014/12/10 | 1,600 | 1,605 | 1,571 | 1,576 | 1,540,100 |
2014/12/09 | 1,613 | 1,636 | 1,608 | 1,610 | 1,428,200 |
2014/12/08 | 1,644 | 1,645 | 1,628 | 1,638 | 982,400 |
2014/12/05 | 1,636 | 1,639 | 1,615 | 1,639 | 1,134,700 |
2014/12/04 | 1,650 | 1,656 | 1,622 | 1,634 | 1,412,900 |
2014/12/03 | 1,635 | 1,643 | 1,622 | 1,630 | 1,555,200 |
2014/12/02 | 1,625 | 1,635 | 1,623 | 1,628 | 999,700 |
2014/12/01 | 1,618 | 1,634 | 1,590 | 1,634 | 2,159,800 |
2014/11/28 | 1,641 | 1,645 | 1,621 | 1,635 | 1,915,400 |
2014/11/27 | 1,678 | 1,682 | 1,652 | 1,656 | 996,100 |
2014/11/26 | 1,652 | 1,681 | 1,652 | 1,673 | 1,231,600 |
2014/11/25 | 1,687 | 1,688 | 1,651 | 1,665 | 1,922,800 |
2014/11/21 | 1,691 | 1,711 | 1,666 | 1,675 | 3,092,400 |
2014/11/20 | 1,650 | 1,665 | 1,630 | 1,653 | 1,325,000 |
2014/11/19 | 1,683 | 1,692 | 1,651 | 1,652 | 1,292,600 |
2014/11/18 | 1,667 | 1,673 | 1,651 | 1,672 | 1,093,500 |
2014/11/17 | 1,670 | 1,683 | 1,651 | 1,655 | 1,765,600 |
2014/11/14 | 1,730 | 1,747 | 1,713 | 1,725 | 1,292,000 |
2014/11/13 | 1,715 | 1,735 | 1,710 | 1,723 | 1,648,800 |
2014/11/12 | 1,704 | 1,717 | 1,695 | 1,703 | 1,783,200 |
2014/11/11 | 1,694 | 1,694 | 1,662 | 1,685 | 1,293,800 |
2014/11/10 | 1,650 | 1,678 | 1,647 | 1,678 | 1,108,900 |
2014/11/07 | 1,647 | 1,659 | 1,633 | 1,658 | 1,537,200 |
2014/11/06 | 1,670 | 1,675 | 1,622 | 1,648 | 3,431,400 |
2014/11/05 | 1,625 | 1,683 | 1,623 | 1,681 | 3,783,300 |
2014/11/04 | 1,620 | 1,682 | 1,612 | 1,653 | 6,042,400 |
2014/10/31 | 1,693 | 1,743 | 1,691 | 1,738 | 2,297,000 |
2014/10/30 | 1,682 | 1,688 | 1,671 | 1,683 | 1,383,100 |
2014/10/29 | 1,675 | 1,703 | 1,675 | 1,694 | 1,504,900 |
2014/10/28 | 1,657 | 1,662 | 1,623 | 1,661 | 1,793,300 |
2014/10/27 | 1,606 | 1,649 | 1,604 | 1,645 | 1,272,700 |
2014/10/24 | 1,611 | 1,620 | 1,592 | 1,603 | 654,700 |
2014/10/23 | 1,593 | 1,613 | 1,581 | 1,601 | 778,100 |
2014/10/22 | 1,580 | 1,612 | 1,580 | 1,610 | 932,600 |
2014/10/21 | 1,598 | 1,603 | 1,558 | 1,560 | 794,400 |
2014/10/20 | 1,578 | 1,600 | 1,577 | 1,598 | 1,031,600 |
2014/10/17 | 1,554 | 1,571 | 1,535 | 1,538 | 1,546,400 |
2014/10/16 | 1,550 | 1,580 | 1,539 | 1,563 | 1,672,500 |
2014/10/15 | 1,571 | 1,609 | 1,570 | 1,594 | 1,560,900 |
2014/10/14 | 1,572 | 1,580 | 1,552 | 1,564 | 1,656,700 |
2014/10/10 | 1,594 | 1,618 | 1,583 | 1,604 | 1,650,800 |
2014/10/09 | 1,641 | 1,653 | 1,615 | 1,624 | 1,102,200 |
2014/10/08 | 1,617 | 1,656 | 1,595 | 1,653 | 2,167,300 |
2014/10/07 | 1,680 | 1,680 | 1,645 | 1,655 | 2,482,200 |
2014/10/06 | 1,719 | 1,720 | 1,690 | 1,695 | 1,736,400 |
2014/10/03 | 1,679 | 1,711 | 1,679 | 1,703 | 1,375,700 |
2014/10/02 | 1,700 | 1,712 | 1,683 | 1,692 | 1,824,800 |
2014/10/01 | 1,764 | 1,771 | 1,734 | 1,735 | 2,328,500 |
2014/09/30 | 1,757 | 1,772 | 1,717 | 1,765 | 2,646,400 |
2014/09/29 | 1,780 | 1,784 | 1,756 | 1,763 | 1,953,500 |
2014/09/26 | 1,735 | 1,759 | 1,732 | 1,758 | 1,597,000 |
2014/09/25 | 1,777 | 1,779 | 1,758 | 1,776 | 2,030,600 |
2014/09/24 | 1,770 | 1,783 | 1,741 | 1,777 | 1,725,000 |
2014/09/22 | 1,794 | 1,796 | 1,767 | 1,776 | 1,685,800 |
2014/09/19 | 1,785 | 1,797 | 1,784 | 1,794 | 2,248,500 |
2014/09/18 | 1,770 | 1,786 | 1,753 | 1,779 | 2,847,000 |
2014/09/17 | 1,760 | 1,781 | 1,757 | 1,767 | 3,106,500 |
2014/09/16 | 1,739 | 1,754 | 1,736 | 1,749 | 3,114,500 |
2014/09/12 | 1,729 | 1,733 | 1,720 | 1,732 | 3,687,800 |
2014/09/11 | 1,702 | 1,712 | 1,677 | 1,707 | 3,836,900 |
2014/09/10 | 1,663 | 1,702 | 1,656 | 1,693 | 5,587,400 |
2014/09/09 | 1,652 | 1,683 | 1,647 | 1,677 | 5,492,700 |
2014/09/08 | 1,689 | 1,693 | 1,637 | 1,647 | 3,130,900 |
2014/09/05 | 1,657 | 1,684 | 1,618 | 1,658 | 5,245,100 |
2014/09/04 | 1,770 | 1,771 | 1,646 | 1,657 | 10,096,200 |
2014/09/03 | 1,760 | 1,774 | 1,735 | 1,755 | 4,710,200 |
2014/09/02 | 1,808 | 1,810 | 1,731 | 1,740 | 9,796,100 |
2014/09/01 | 1,919 | 1,949 | 1,799 | 1,808 | 9,816,200 |
2014/08/29 | 1,965 | 2,000 | 1,959 | 1,983 | 1,165,200 |
2014/08/28 | 1,981 | 1,989 | 1,967 | 1,972 | 751,400 |
2014/08/27 | 2,000 | 2,002 | 1,965 | 1,981 | 1,358,200 |
2014/08/26 | 2,010 | 2,015 | 1,991 | 1,991 | 973,700 |
2014/08/25 | 2,020 | 2,039 | 1,996 | 2,010 | 1,787,700 |
2014/08/22 | 2,036 | 2,036 | 2,001 | 2,007 | 1,333,400 |
2014/08/21 | 2,035 | 2,044 | 2,016 | 2,024 | 977,400 |
2014/08/20 | 2,055 | 2,058 | 2,028 | 2,034 | 626,800 |
2014/08/19 | 2,051 | 2,069 | 2,037 | 2,054 | 931,700 |
2014/08/18 | 2,044 | 2,055 | 2,025 | 2,029 | 700,000 |
2014/08/15 | 2,008 | 2,041 | 2,006 | 2,029 | 710,800 |
2014/08/14 | 1,991 | 2,005 | 1,980 | 1,998 | 851,000 |
2014/08/13 | 2,000 | 2,000 | 1,978 | 1,994 | 867,100 |
2014/08/12 | 1,992 | 2,012 | 1,977 | 1,988 | 836,000 |
2014/08/11 | 1,997 | 2,006 | 1,965 | 2,002 | 1,040,700 |
2014/08/08 | 2,005 | 2,008 | 1,955 | 1,964 | 1,114,200 |
2014/08/07 | 2,026 | 2,035 | 1,978 | 2,031 | 1,323,800 |
2014/08/06 | 2,064 | 2,076 | 2,037 | 2,042 | 1,231,400 |
2014/08/05 | 2,069 | 2,090 | 2,045 | 2,045 | 1,021,000 |
2014/08/04 | 2,050 | 2,083 | 2,024 | 2,050 | 1,388,900 |
2014/08/01 | 2,041 | 2,076 | 2,038 | 2,075 | 1,319,500 |
2014/07/31 | 2,056 | 2,068 | 2,031 | 2,063 | 1,249,400 |
2014/07/30 | 2,058 | 2,065 | 2,041 | 2,051 | 694,600 |
2014/07/29 | 2,075 | 2,075 | 2,043 | 2,059 | 1,197,900 |
2014/07/28 | 2,150 | 2,153 | 2,058 | 2,066 | 2,677,900 |
2014/07/25 | 2,037 | 2,075 | 2,023 | 2,072 | 864,100 |
2014/07/24 | 2,025 | 2,047 | 2,005 | 2,025 | 1,143,600 |
2014/07/23 | 2,021 | 2,030 | 2,012 | 2,018 | 581,400 |
2014/07/22 | 1,998 | 2,022 | 1,995 | 2,016 | 1,287,100 |
2014/07/18 | 1,950 | 1,979 | 1,950 | 1,972 | 870,000 |
2014/07/17 | 1,985 | 1,989 | 1,965 | 1,969 | 596,800 |
2014/07/16 | 1,997 | 1,997 | 1,966 | 1,977 | 766,000 |
2014/07/15 | 1,991 | 1,997 | 1,982 | 1,992 | 1,162,700 |
2014/07/14 | 1,967 | 1,986 | 1,956 | 1,980 | 705,100 |
2014/07/11 | 1,958 | 1,976 | 1,951 | 1,958 | 817,000 |
2014/07/10 | 2,002 | 2,007 | 1,975 | 1,978 | 856,800 |
2014/07/09 | 1,961 | 1,999 | 1,961 | 1,992 | 1,169,100 |
2014/07/08 | 1,963 | 1,991 | 1,950 | 1,968 | 1,323,400 |
2014/07/07 | 1,999 | 2,008 | 1,982 | 1,985 | 664,400 |
2014/07/04 | 2,005 | 2,012 | 1,987 | 1,995 | 600,000 |
2014/07/03 | 2,007 | 2,008 | 1,987 | 1,994 | 648,300 |
2014/07/02 | 2,007 | 2,009 | 1,988 | 1,998 | 710,400 |
2014/07/01 | 2,006 | 2,006 | 1,987 | 1,995 | 937,700 |
2014/06/30 | 1,938 | 1,998 | 1,938 | 1,993 | 1,194,200 |
2014/06/27 | 1,952 | 1,967 | 1,933 | 1,954 | 832,200 |
2014/06/26 | 1,957 | 1,975 | 1,941 | 1,955 | 834,700 |
2014/06/25 | 1,950 | 1,981 | 1,950 | 1,957 | 1,278,300 |
2014/06/24 | 1,979 | 1,997 | 1,960 | 1,982 | 1,801,400 |
2014/06/23 | 1,978 | 1,994 | 1,957 | 1,966 | 2,613,500 |
2014/06/20 | 2,075 | 2,075 | 2,036 | 2,048 | 1,077,900 |
2014/06/19 | 2,073 | 2,075 | 2,047 | 2,074 | 1,044,000 |
2014/06/18 | 2,075 | 2,088 | 2,045 | 2,052 | 1,706,500 |
2014/06/17 | 2,040 | 2,084 | 2,020 | 2,082 | 2,676,500 |
2014/06/16 | 2,056 | 2,082 | 2,006 | 2,030 | 2,142,900 |
2014/06/13 | 1,980 | 2,046 | 1,971 | 2,045 | 1,477,800 |
2014/06/12 | 1,962 | 1,991 | 1,945 | 1,989 | 1,061,300 |
2014/06/11 | 1,962 | 1,988 | 1,955 | 1,980 | 935,400 |
2014/06/10 | 1,978 | 1,983 | 1,948 | 1,957 | 928,400 |
2014/06/09 | 1,967 | 1,978 | 1,939 | 1,966 | 1,101,300 |
2014/06/06 | 2,002 | 2,004 | 1,955 | 1,966 | 1,988,300 |
2014/06/05 | 2,026 | 2,058 | 2,004 | 2,018 | 1,724,800 |
2014/06/04 | 2,042 | 2,077 | 2,027 | 2,044 | 2,100,300 |
2014/06/03 | 2,030 | 2,053 | 2,001 | 2,010 | 1,356,600 |
2014/06/02 | 2,016 | 2,037 | 1,985 | 2,005 | 3,234,000 |
2014/05/30 | 1,948 | 1,975 | 1,932 | 1,954 | 1,598,200 |
2014/05/29 | 1,948 | 1,971 | 1,921 | 1,933 | 1,505,000 |
2014/05/28 | 1,960 | 2,012 | 1,950 | 1,957 | 2,012,800 |
2014/05/27 | 1,950 | 1,995 | 1,932 | 1,937 | 1,967,000 |
2014/05/26 | 1,897 | 1,954 | 1,886 | 1,939 | 1,982,800 |
2014/05/23 | 1,860 | 1,894 | 1,856 | 1,880 | 1,685,300 |
2014/05/22 | 1,850 | 1,870 | 1,830 | 1,854 | 2,161,400 |
2014/05/21 | 1,760 | 1,845 | 1,754 | 1,838 | 2,963,900 |
2014/05/20 | 1,764 | 1,797 | 1,750 | 1,774 | 1,822,300 |
2014/05/19 | 1,814 | 1,817 | 1,710 | 1,714 | 2,919,100 |
2014/05/16 | 1,850 | 1,850 | 1,803 | 1,814 | 2,186,200 |
2014/05/15 | 1,936 | 1,938 | 1,871 | 1,873 | 2,553,600 |
2014/05/14 | 1,975 | 1,976 | 1,950 | 1,963 | 1,103,500 |
2014/05/13 | 2,007 | 2,029 | 1,965 | 1,979 | 1,906,400 |
2014/05/12 | 1,945 | 2,063 | 1,943 | 2,022 | 2,898,400 |
2014/05/09 | 2,010 | 2,018 | 1,971 | 1,977 | 2,358,200 |
2014/05/08 | 2,038 | 2,084 | 2,011 | 2,066 | 1,114,000 |
2014/05/07 | 2,037 | 2,053 | 2,018 | 2,023 | 1,101,000 |
2014/05/02 | 2,075 | 2,092 | 2,048 | 2,068 | 865,300 |
2014/05/01 | 2,050 | 2,084 | 2,043 | 2,076 | 1,009,700 |
2014/04/30 | 2,073 | 2,079 | 2,041 | 2,056 | 1,491,600 |
2014/04/28 | 2,100 | 2,116 | 2,056 | 2,073 | 2,811,800 |
2014/04/25 | 2,170 | 2,192 | 2,163 | 2,167 | 1,231,700 |
2014/04/24 | 2,196 | 2,206 | 2,166 | 2,180 | 834,200 |
2014/04/23 | 2,167 | 2,178 | 2,147 | 2,166 | 898,200 |
2014/04/22 | 2,185 | 2,192 | 2,159 | 2,166 | 998,100 |
2014/04/21 | 2,190 | 2,212 | 2,179 | 2,187 | 480,500 |
2014/04/18 | 2,190 | 2,200 | 2,146 | 2,177 | 803,900 |
2014/04/17 | 2,166 | 2,206 | 2,166 | 2,182 | 867,100 |
2014/04/16 | 2,124 | 2,166 | 2,115 | 2,165 | 662,800 |
2014/04/15 | 2,112 | 2,120 | 2,090 | 2,102 | 833,300 |
2014/04/14 | 2,100 | 2,148 | 2,099 | 2,107 | 593,800 |
2014/04/11 | 2,104 | 2,136 | 2,088 | 2,113 | 1,214,000 |
2014/04/10 | 2,207 | 2,233 | 2,175 | 2,178 | 629,800 |
2014/04/09 | 2,200 | 2,210 | 2,171 | 2,179 | 1,065,700 |
2014/04/08 | 2,244 | 2,250 | 2,216 | 2,225 | 699,400 |
2014/04/07 | 2,295 | 2,300 | 2,267 | 2,272 | 901,600 |
2014/04/04 | 2,307 | 2,339 | 2,287 | 2,334 | 796,000 |
2014/04/03 | 2,274 | 2,348 | 2,268 | 2,316 | 1,616,700 |
2014/04/02 | 2,260 | 2,297 | 2,248 | 2,274 | 982,100 |
2014/04/01 | 2,308 | 2,310 | 2,235 | 2,243 | 1,754,400 |
2014/03/31 | 2,315 | 2,317 | 2,270 | 2,312 | 1,039,700 |
2014/03/28 | 2,210 | 2,266 | 2,201 | 2,266 | 833,000 |
2014/03/27 | 2,192 | 2,211 | 2,140 | 2,204 | 1,172,000 |
2014/03/26 | 2,226 | 2,252 | 2,214 | 2,224 | 1,123,200 |
2014/03/25 | 2,236 | 2,253 | 2,200 | 2,207 | 1,679,600 |
2014/03/24 | 2,234 | 2,300 | 2,223 | 2,276 | 1,500,200 |
2014/03/20 | 2,307 | 2,314 | 2,245 | 2,247 | 1,292,600 |
2014/03/19 | 2,325 | 2,358 | 2,314 | 2,325 | 1,606,700 |
2014/03/18 | 2,263 | 2,321 | 2,238 | 2,306 | 1,776,900 |
2014/03/17 | 2,215 | 2,267 | 2,202 | 2,261 | 1,474,200 |
2014/03/14 | 2,245 | 2,261 | 2,229 | 2,239 | 2,275,500 |
2014/03/13 | 2,338 | 2,356 | 2,315 | 2,321 | 945,400 |
2014/03/12 | 2,398 | 2,404 | 2,332 | 2,337 | 1,244,900 |
2014/03/11 | 2,400 | 2,429 | 2,391 | 2,427 | 1,084,600 |
2014/03/10 | 2,400 | 2,420 | 2,390 | 2,401 | 1,298,300 |
2014/03/07 | 2,439 | 2,450 | 2,401 | 2,418 | 1,599,800 |
2014/03/06 | 2,436 | 2,442 | 2,391 | 2,438 | 1,865,000 |
2014/03/05 | 2,448 | 2,460 | 2,422 | 2,428 | 1,240,800 |
2014/03/04 | 2,392 | 2,422 | 2,361 | 2,406 | 1,267,000 |
2014/03/03 | 2,300 | 2,422 | 2,270 | 2,406 | 3,681,000 |
2014/02/28 | 2,439 | 2,445 | 2,352 | 2,378 | 2,253,500 |
2014/02/27 | 2,435 | 2,460 | 2,408 | 2,416 | 1,151,900 |
2014/02/26 | 2,419 | 2,467 | 2,402 | 2,455 | 1,991,100 |
2014/02/25 | 2,359 | 2,467 | 2,342 | 2,463 | 2,983,400 |
2014/02/24 | 2,285 | 2,377 | 2,281 | 2,351 | 2,869,300 |
2014/02/21 | 2,244 | 2,304 | 2,210 | 2,301 | 3,265,700 |
2014/02/20 | 2,264 | 2,275 | 2,188 | 2,209 | 1,886,000 |
2014/02/19 | 2,284 | 2,289 | 2,251 | 2,280 | 1,489,500 |
2014/02/18 | 2,233 | 2,286 | 2,216 | 2,283 | 2,316,400 |
2014/02/17 | 2,234 | 2,264 | 2,205 | 2,228 | 1,939,300 |
2014/02/14 | 2,300 | 2,303 | 2,207 | 2,245 | 2,865,300 |
2014/02/13 | 2,350 | 2,350 | 2,301 | 2,307 | 1,497,300 |
2014/02/12 | 2,380 | 2,385 | 2,325 | 2,353 | 2,371,200 |
2014/02/10 | 2,455 | 2,461 | 2,336 | 2,379 | 2,088,500 |
2014/02/07 | 2,342 | 2,394 | 2,296 | 2,384 | 2,096,900 |
2014/02/06 | 2,310 | 2,344 | 2,250 | 2,292 | 1,753,400 |
2014/02/05 | 2,345 | 2,367 | 2,231 | 2,255 | 2,065,700 |
2014/02/04 | 2,255 | 2,315 | 2,245 | 2,245 | 2,123,500 |
2014/02/03 | 2,430 | 2,460 | 2,392 | 2,394 | 1,176,500 |
2014/01/31 | 2,495 | 2,502 | 2,428 | 2,461 | 955,900 |
2014/01/30 | 2,499 | 2,509 | 2,453 | 2,468 | 1,204,000 |
2014/01/29 | 2,494 | 2,539 | 2,430 | 2,535 | 1,176,000 |
2014/01/28 | 2,424 | 2,487 | 2,405 | 2,444 | 1,787,400 |
2014/01/27 | 2,460 | 2,489 | 2,423 | 2,423 | 2,461,800 |
2014/01/24 | 2,542 | 2,564 | 2,525 | 2,539 | 1,463,200 |
2014/01/23 | 2,624 | 2,624 | 2,551 | 2,552 | 1,298,100 |
2014/01/22 | 2,564 | 2,614 | 2,540 | 2,599 | 2,742,900 |
2014/01/21 | 2,566 | 2,598 | 2,538 | 2,545 | 2,302,400 |
2014/01/20 | 2,628 | 2,628 | 2,561 | 2,566 | 2,047,400 |
2014/01/17 | 2,649 | 2,691 | 2,626 | 2,634 | 2,097,900 |
2014/01/16 | 2,655 | 2,695 | 2,643 | 2,689 | 1,876,700 |
2014/01/15 | 2,710 | 2,710 | 2,632 | 2,645 | 1,997,100 |
2014/01/14 | 2,700 | 2,708 | 2,654 | 2,666 | 1,971,100 |
2014/01/10 | 2,730 | 2,738 | 2,696 | 2,736 | 1,390,300 |
2014/01/09 | 2,742 | 2,748 | 2,693 | 2,711 | 1,673,100 |
2014/01/08 | 2,689 | 2,747 | 2,689 | 2,747 | 2,262,800 |
2014/01/07 | 2,670 | 2,683 | 2,652 | 2,670 | 1,023,200 |
2014/01/06 | 2,685 | 2,720 | 2,670 | 2,682 | 1,555,600 |