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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,601 | 1,605 | 1,581 | 1,583 | 303,100 |
| 2019/12/27 | 1,604 | 1,620 | 1,598 | 1,598 | 751,400 |
| 2019/12/26 | 1,582 | 1,598 | 1,570 | 1,598 | 482,100 |
| 2019/12/25 | 1,566 | 1,582 | 1,566 | 1,578 | 573,200 |
| 2019/12/24 | 1,588 | 1,596 | 1,563 | 1,567 | 517,700 |
| 2019/12/23 | 1,600 | 1,601 | 1,571 | 1,575 | 690,000 |
| 2019/12/20 | 1,620 | 1,630 | 1,606 | 1,607 | 708,100 |
| 2019/12/19 | 1,626 | 1,638 | 1,613 | 1,619 | 759,700 |
| 2019/12/18 | 1,607 | 1,621 | 1,603 | 1,619 | 610,000 |
| 2019/12/17 | 1,625 | 1,627 | 1,593 | 1,604 | 1,067,400 |
| 2019/12/16 | 1,634 | 1,639 | 1,616 | 1,616 | 535,400 |
| 2019/12/13 | 1,635 | 1,638 | 1,616 | 1,629 | 1,127,300 |
| 2019/12/12 | 1,600 | 1,630 | 1,589 | 1,623 | 898,900 |
| 2019/12/11 | 1,599 | 1,607 | 1,593 | 1,605 | 755,400 |
| 2019/12/10 | 1,600 | 1,602 | 1,593 | 1,595 | 524,300 |
| 2019/12/09 | 1,590 | 1,598 | 1,587 | 1,595 | 527,000 |
| 2019/12/06 | 1,580 | 1,588 | 1,568 | 1,585 | 640,500 |
| 2019/12/05 | 1,583 | 1,591 | 1,569 | 1,587 | 615,200 |
| 2019/12/04 | 1,575 | 1,585 | 1,568 | 1,583 | 431,000 |
| 2019/12/03 | 1,575 | 1,584 | 1,562 | 1,575 | 680,600 |
| 2019/12/02 | 1,579 | 1,593 | 1,578 | 1,585 | 379,100 |
| 2019/11/29 | 1,600 | 1,605 | 1,577 | 1,579 | 487,600 |
| 2019/11/28 | 1,599 | 1,601 | 1,580 | 1,593 | 776,200 |
| 2019/11/27 | 1,577 | 1,583 | 1,572 | 1,575 | 434,000 |
| 2019/11/26 | 1,580 | 1,583 | 1,565 | 1,570 | 759,100 |
| 2019/11/25 | 1,581 | 1,586 | 1,572 | 1,577 | 421,800 |
| 2019/11/22 | 1,588 | 1,589 | 1,573 | 1,575 | 572,900 |
| 2019/11/21 | 1,580 | 1,592 | 1,564 | 1,581 | 632,000 |
| 2019/11/20 | 1,576 | 1,588 | 1,571 | 1,587 | 507,000 |
| 2019/11/19 | 1,590 | 1,599 | 1,587 | 1,587 | 459,900 |
| 2019/11/18 | 1,591 | 1,600 | 1,582 | 1,592 | 524,000 |
| 2019/11/15 | 1,604 | 1,614 | 1,590 | 1,596 | 687,200 |
| 2019/11/14 | 1,619 | 1,628 | 1,595 | 1,609 | 589,100 |
| 2019/11/13 | 1,660 | 1,661 | 1,620 | 1,627 | 919,000 |
| 2019/11/12 | 1,645 | 1,671 | 1,642 | 1,669 | 602,900 |
| 2019/11/11 | 1,653 | 1,656 | 1,641 | 1,646 | 359,000 |
| 2019/11/08 | 1,670 | 1,671 | 1,636 | 1,645 | 823,700 |
| 2019/11/07 | 1,659 | 1,673 | 1,647 | 1,665 | 732,800 |
| 2019/11/06 | 1,674 | 1,679 | 1,619 | 1,633 | 1,419,600 |
| 2019/11/05 | 1,708 | 1,715 | 1,670 | 1,676 | 1,263,400 |
| 2019/11/01 | 1,688 | 1,717 | 1,659 | 1,709 | 3,031,700 |
| 2019/10/31 | 1,551 | 1,552 | 1,512 | 1,528 | 1,487,400 |
| 2019/10/30 | 1,564 | 1,566 | 1,543 | 1,547 | 924,500 |
| 2019/10/29 | 1,572 | 1,577 | 1,559 | 1,561 | 802,500 |
| 2019/10/28 | 1,584 | 1,584 | 1,567 | 1,572 | 450,300 |
| 2019/10/25 | 1,588 | 1,593 | 1,575 | 1,588 | 756,600 |
| 2019/10/24 | 1,577 | 1,584 | 1,576 | 1,580 | 482,600 |
| 2019/10/23 | 1,564 | 1,567 | 1,549 | 1,565 | 607,500 |
| 2019/10/21 | 1,554 | 1,563 | 1,547 | 1,555 | 416,700 |
| 2019/10/18 | 1,571 | 1,574 | 1,545 | 1,549 | 805,000 |
| 2019/10/17 | 1,560 | 1,591 | 1,556 | 1,583 | 922,200 |
| 2019/10/16 | 1,582 | 1,583 | 1,552 | 1,565 | 654,200 |
| 2019/10/15 | 1,568 | 1,576 | 1,559 | 1,564 | 655,300 |
| 2019/10/11 | 1,565 | 1,565 | 1,540 | 1,547 | 592,100 |
| 2019/10/10 | 1,577 | 1,579 | 1,546 | 1,562 | 603,800 |
| 2019/10/09 | 1,566 | 1,586 | 1,563 | 1,583 | 807,600 |
| 2019/10/08 | 1,561 | 1,576 | 1,556 | 1,573 | 716,900 |
| 2019/10/07 | 1,551 | 1,552 | 1,535 | 1,547 | 557,700 |
| 2019/10/04 | 1,548 | 1,548 | 1,527 | 1,545 | 613,300 |
| 2019/10/03 | 1,533 | 1,544 | 1,531 | 1,541 | 560,600 |
| 2019/10/02 | 1,551 | 1,570 | 1,550 | 1,555 | 633,500 |
| 2019/10/01 | 1,524 | 1,553 | 1,524 | 1,551 | 889,100 |
| 2019/09/30 | 1,524 | 1,532 | 1,509 | 1,512 | 837,300 |
| 2019/09/27 | 1,540 | 1,544 | 1,522 | 1,537 | 644,500 |
| 2019/09/26 | 1,541 | 1,581 | 1,541 | 1,560 | 1,494,700 |
| 2019/09/25 | 1,539 | 1,548 | 1,523 | 1,531 | 932,400 |
| 2019/09/24 | 1,537 | 1,551 | 1,512 | 1,543 | 1,065,700 |
| 2019/09/20 | 1,554 | 1,560 | 1,519 | 1,527 | 1,306,800 |
| 2019/09/19 | 1,534 | 1,547 | 1,527 | 1,545 | 795,900 |
| 2019/09/18 | 1,534 | 1,551 | 1,526 | 1,537 | 775,200 |
| 2019/09/17 | 1,531 | 1,545 | 1,514 | 1,532 | 839,000 |
| 2019/09/13 | 1,513 | 1,533 | 1,495 | 1,522 | 1,059,300 |
| 2019/09/12 | 1,495 | 1,517 | 1,492 | 1,498 | 911,100 |
| 2019/09/11 | 1,491 | 1,498 | 1,474 | 1,480 | 1,231,700 |
| 2019/09/10 | 1,489 | 1,513 | 1,476 | 1,491 | 1,118,900 |
| 2019/09/09 | 1,489 | 1,494 | 1,481 | 1,494 | 604,400 |
| 2019/09/06 | 1,490 | 1,493 | 1,477 | 1,489 | 689,800 |
| 2019/09/05 | 1,480 | 1,494 | 1,479 | 1,482 | 977,500 |
| 2019/09/04 | 1,460 | 1,476 | 1,449 | 1,469 | 776,300 |
| 2019/09/03 | 1,453 | 1,479 | 1,453 | 1,472 | 651,300 |
| 2019/09/02 | 1,456 | 1,468 | 1,447 | 1,449 | 717,100 |
| 2019/08/30 | 1,463 | 1,465 | 1,444 | 1,456 | 1,094,300 |
| 2019/08/29 | 1,474 | 1,478 | 1,446 | 1,449 | 887,200 |
| 2019/08/28 | 1,487 | 1,493 | 1,448 | 1,470 | 1,774,100 |
| 2019/08/27 | 1,403 | 1,463 | 1,402 | 1,459 | 2,601,900 |
| 2019/08/26 | 1,351 | 1,374 | 1,348 | 1,369 | 912,700 |
| 2019/08/23 | 1,363 | 1,384 | 1,360 | 1,381 | 688,400 |
| 2019/08/22 | 1,351 | 1,361 | 1,343 | 1,358 | 649,500 |
| 2019/08/21 | 1,347 | 1,354 | 1,335 | 1,353 | 744,200 |
| 2019/08/20 | 1,343 | 1,361 | 1,332 | 1,361 | 921,400 |
| 2019/08/19 | 1,315 | 1,336 | 1,306 | 1,329 | 2,189,500 |
| 2019/08/16 | 1,270 | 1,293 | 1,262 | 1,285 | 1,054,500 |
| 2019/08/15 | 1,277 | 1,288 | 1,272 | 1,283 | 932,900 |
| 2019/08/14 | 1,310 | 1,313 | 1,298 | 1,306 | 721,800 |
| 2019/08/13 | 1,318 | 1,321 | 1,303 | 1,307 | 852,800 |
| 2019/08/09 | 1,342 | 1,348 | 1,331 | 1,336 | 530,800 |
| 2019/08/08 | 1,345 | 1,351 | 1,328 | 1,341 | 704,600 |
| 2019/08/07 | 1,350 | 1,362 | 1,345 | 1,350 | 1,026,800 |
| 2019/08/06 | 1,304 | 1,346 | 1,299 | 1,345 | 995,300 |
| 2019/08/05 | 1,331 | 1,334 | 1,309 | 1,334 | 737,700 |
| 2019/08/02 | 1,356 | 1,377 | 1,338 | 1,351 | 881,500 |
| 2019/08/01 | 1,391 | 1,409 | 1,364 | 1,378 | 1,066,900 |
| 2019/07/31 | 1,367 | 1,424 | 1,362 | 1,404 | 1,808,800 |
| 2019/07/30 | 1,321 | 1,404 | 1,313 | 1,365 | 2,371,100 |
| 2019/07/29 | 1,300 | 1,309 | 1,291 | 1,300 | 681,000 |
| 2019/07/26 | 1,281 | 1,296 | 1,281 | 1,292 | 407,700 |
| 2019/07/25 | 1,289 | 1,296 | 1,281 | 1,290 | 559,700 |
| 2019/07/24 | 1,306 | 1,306 | 1,287 | 1,294 | 409,700 |
| 2019/07/23 | 1,281 | 1,297 | 1,276 | 1,288 | 431,200 |
| 2019/07/22 | 1,295 | 1,300 | 1,282 | 1,292 | 485,200 |
| 2019/07/19 | 1,303 | 1,317 | 1,298 | 1,310 | 501,300 |
| 2019/07/18 | 1,309 | 1,316 | 1,283 | 1,292 | 615,600 |
| 2019/07/17 | 1,317 | 1,321 | 1,305 | 1,315 | 805,000 |
| 2019/07/16 | 1,356 | 1,361 | 1,327 | 1,328 | 891,200 |
| 2019/07/12 | 1,383 | 1,383 | 1,361 | 1,365 | 490,400 |
| 2019/07/11 | 1,365 | 1,376 | 1,359 | 1,373 | 583,200 |
| 2019/07/10 | 1,348 | 1,364 | 1,344 | 1,349 | 610,100 |
| 2019/07/09 | 1,354 | 1,378 | 1,352 | 1,355 | 730,700 |
| 2019/07/08 | 1,356 | 1,358 | 1,344 | 1,348 | 525,600 |
| 2019/07/05 | 1,348 | 1,362 | 1,338 | 1,362 | 442,700 |
| 2019/07/04 | 1,340 | 1,353 | 1,332 | 1,351 | 342,700 |
| 2019/07/03 | 1,328 | 1,345 | 1,320 | 1,327 | 455,100 |
| 2019/07/02 | 1,346 | 1,349 | 1,331 | 1,333 | 505,000 |
| 2019/07/01 | 1,339 | 1,346 | 1,332 | 1,346 | 715,500 |
| 2019/06/28 | 1,305 | 1,314 | 1,299 | 1,309 | 663,600 |
| 2019/06/27 | 1,280 | 1,309 | 1,280 | 1,308 | 713,300 |
| 2019/06/26 | 1,293 | 1,298 | 1,280 | 1,287 | 781,400 |
| 2019/06/25 | 1,311 | 1,331 | 1,308 | 1,309 | 721,000 |
| 2019/06/24 | 1,309 | 1,318 | 1,300 | 1,316 | 487,400 |
| 2019/06/21 | 1,327 | 1,327 | 1,292 | 1,295 | 1,518,000 |
| 2019/06/20 | 1,298 | 1,321 | 1,298 | 1,318 | 721,200 |
| 2019/06/19 | 1,290 | 1,298 | 1,279 | 1,297 | 539,700 |
| 2019/06/18 | 1,288 | 1,301 | 1,273 | 1,276 | 419,600 |
| 2019/06/17 | 1,296 | 1,305 | 1,290 | 1,295 | 531,400 |
| 2019/06/14 | 1,303 | 1,313 | 1,296 | 1,301 | 586,900 |
| 2019/06/13 | 1,309 | 1,316 | 1,290 | 1,294 | 573,800 |
| 2019/06/12 | 1,313 | 1,330 | 1,310 | 1,320 | 544,600 |
| 2019/06/11 | 1,313 | 1,327 | 1,309 | 1,322 | 608,100 |
| 2019/06/10 | 1,296 | 1,314 | 1,284 | 1,310 | 881,700 |
| 2019/06/07 | 1,260 | 1,282 | 1,260 | 1,280 | 1,086,400 |
| 2019/06/06 | 1,235 | 1,261 | 1,235 | 1,257 | 1,206,000 |
| 2019/06/05 | 1,255 | 1,262 | 1,238 | 1,246 | 1,330,900 |
| 2019/06/04 | 1,253 | 1,260 | 1,237 | 1,240 | 986,100 |
| 2019/06/03 | 1,267 | 1,279 | 1,256 | 1,262 | 601,100 |
| 2019/05/31 | 1,292 | 1,301 | 1,283 | 1,288 | 752,000 |
| 2019/05/30 | 1,296 | 1,297 | 1,264 | 1,293 | 1,328,500 |
| 2019/05/29 | 1,341 | 1,345 | 1,317 | 1,318 | 963,900 |
| 2019/05/28 | 1,362 | 1,372 | 1,349 | 1,349 | 1,296,800 |
| 2019/05/27 | 1,368 | 1,391 | 1,365 | 1,383 | 467,600 |
| 2019/05/24 | 1,360 | 1,381 | 1,356 | 1,375 | 860,400 |
| 2019/05/23 | 1,388 | 1,403 | 1,370 | 1,378 | 1,042,700 |
| 2019/05/22 | 1,428 | 1,433 | 1,389 | 1,397 | 885,600 |
| 2019/05/21 | 1,410 | 1,425 | 1,407 | 1,417 | 736,300 |
| 2019/05/20 | 1,410 | 1,424 | 1,404 | 1,423 | 574,300 |
| 2019/05/17 | 1,391 | 1,407 | 1,388 | 1,405 | 853,600 |
| 2019/05/16 | 1,382 | 1,382 | 1,360 | 1,378 | 853,700 |
| 2019/05/15 | 1,378 | 1,378 | 1,343 | 1,368 | 989,000 |
| 2019/05/14 | 1,340 | 1,367 | 1,331 | 1,363 | 1,016,300 |
| 2019/05/13 | 1,344 | 1,402 | 1,339 | 1,378 | 1,040,300 |
| 2019/05/10 | 1,399 | 1,402 | 1,340 | 1,353 | 1,242,300 |
| 2019/05/09 | 1,400 | 1,413 | 1,379 | 1,392 | 1,246,700 |
| 2019/05/08 | 1,386 | 1,415 | 1,378 | 1,407 | 1,576,400 |
| 2019/05/07 | 1,404 | 1,408 | 1,366 | 1,377 | 1,919,500 |
| 2019/04/26 | 1,369 | 1,427 | 1,339 | 1,404 | 1,792,900 |
| 2019/04/25 | 1,385 | 1,397 | 1,377 | 1,380 | 739,400 |
| 2019/04/24 | 1,391 | 1,397 | 1,369 | 1,373 | 1,156,200 |
| 2019/04/23 | 1,372 | 1,391 | 1,367 | 1,380 | 865,000 |
| 2019/04/22 | 1,348 | 1,379 | 1,341 | 1,375 | 595,300 |
| 2019/04/19 | 1,354 | 1,364 | 1,347 | 1,348 | 668,500 |
| 2019/04/18 | 1,348 | 1,355 | 1,336 | 1,342 | 504,700 |
| 2019/04/17 | 1,351 | 1,357 | 1,341 | 1,348 | 643,600 |
| 2019/04/16 | 1,359 | 1,374 | 1,349 | 1,352 | 616,500 |
| 2019/04/15 | 1,349 | 1,361 | 1,340 | 1,355 | 746,800 |
| 2019/04/12 | 1,332 | 1,332 | 1,321 | 1,326 | 696,400 |
| 2019/04/11 | 1,318 | 1,324 | 1,316 | 1,321 | 436,200 |
| 2019/04/10 | 1,307 | 1,317 | 1,304 | 1,312 | 335,500 |
| 2019/04/09 | 1,336 | 1,342 | 1,325 | 1,330 | 555,800 |
| 2019/04/08 | 1,328 | 1,335 | 1,321 | 1,335 | 467,400 |
| 2019/04/05 | 1,307 | 1,324 | 1,303 | 1,317 | 589,500 |
| 2019/04/04 | 1,323 | 1,323 | 1,310 | 1,311 | 368,400 |
| 2019/04/03 | 1,323 | 1,333 | 1,310 | 1,316 | 700,200 |
| 2019/04/02 | 1,335 | 1,335 | 1,322 | 1,323 | 921,200 |
| 2019/04/01 | 1,310 | 1,330 | 1,303 | 1,322 | 777,000 |
| 2019/03/29 | 1,298 | 1,314 | 1,297 | 1,306 | 842,000 |
| 2019/03/28 | 1,288 | 1,298 | 1,283 | 1,292 | 860,500 |
| 2019/03/27 | 1,296 | 1,322 | 1,285 | 1,315 | 1,019,600 |
| 2019/03/26 | 1,336 | 1,361 | 1,327 | 1,333 | 1,713,600 |
| 2019/03/25 | 1,298 | 1,318 | 1,294 | 1,312 | 1,152,000 |
| 2019/03/22 | 1,327 | 1,333 | 1,313 | 1,325 | 1,167,500 |
| 2019/03/20 | 1,330 | 1,332 | 1,307 | 1,324 | 1,000,700 |
| 2019/03/19 | 1,313 | 1,328 | 1,305 | 1,317 | 1,086,800 |
| 2019/03/18 | 1,306 | 1,306 | 1,294 | 1,304 | 708,400 |
| 2019/03/15 | 1,278 | 1,293 | 1,271 | 1,280 | 1,506,100 |
| 2019/03/14 | 1,289 | 1,300 | 1,282 | 1,282 | 871,300 |
| 2019/03/13 | 1,281 | 1,293 | 1,277 | 1,286 | 773,600 |
| 2019/03/12 | 1,277 | 1,302 | 1,276 | 1,294 | 763,800 |
| 2019/03/11 | 1,275 | 1,279 | 1,260 | 1,272 | 840,400 |
| 2019/03/08 | 1,283 | 1,303 | 1,283 | 1,286 | 894,000 |
| 2019/03/07 | 1,310 | 1,317 | 1,289 | 1,300 | 934,000 |
| 2019/03/06 | 1,306 | 1,327 | 1,305 | 1,316 | 813,600 |
| 2019/03/05 | 1,310 | 1,321 | 1,305 | 1,313 | 766,100 |
| 2019/03/04 | 1,325 | 1,328 | 1,301 | 1,311 | 763,700 |
| 2019/03/01 | 1,296 | 1,313 | 1,292 | 1,312 | 762,700 |
| 2019/02/28 | 1,296 | 1,317 | 1,295 | 1,296 | 1,352,200 |
| 2019/02/27 | 1,305 | 1,319 | 1,298 | 1,308 | 1,159,000 |
| 2019/02/26 | 1,325 | 1,334 | 1,309 | 1,320 | 707,400 |
| 2019/02/25 | 1,310 | 1,325 | 1,302 | 1,320 | 1,002,900 |
| 2019/02/22 | 1,305 | 1,326 | 1,302 | 1,313 | 893,300 |
| 2019/02/21 | 1,289 | 1,321 | 1,287 | 1,312 | 1,336,400 |
| 2019/02/20 | 1,288 | 1,305 | 1,274 | 1,289 | 1,241,300 |
| 2019/02/19 | 1,288 | 1,302 | 1,285 | 1,293 | 1,189,100 |
| 2019/02/18 | 1,276 | 1,295 | 1,274 | 1,291 | 895,300 |
| 2019/02/15 | 1,252 | 1,284 | 1,244 | 1,274 | 1,191,300 |
| 2019/02/14 | 1,267 | 1,287 | 1,253 | 1,257 | 1,687,500 |
| 2019/02/13 | 1,239 | 1,260 | 1,223 | 1,246 | 2,150,800 |
| 2019/02/12 | 1,235 | 1,245 | 1,210 | 1,211 | 2,472,800 |
| 2019/02/08 | 1,282 | 1,289 | 1,237 | 1,244 | 2,246,900 |
| 2019/02/07 | 1,336 | 1,340 | 1,281 | 1,297 | 2,357,400 |
| 2019/02/06 | 1,459 | 1,463 | 1,336 | 1,347 | 4,713,300 |
| 2019/02/05 | 1,547 | 1,549 | 1,523 | 1,529 | 965,700 |
| 2019/02/04 | 1,545 | 1,571 | 1,540 | 1,552 | 915,700 |
| 2019/02/01 | 1,525 | 1,548 | 1,520 | 1,532 | 572,900 |
| 2019/01/31 | 1,532 | 1,547 | 1,521 | 1,530 | 789,200 |
| 2019/01/30 | 1,541 | 1,547 | 1,496 | 1,502 | 943,600 |
| 2019/01/29 | 1,521 | 1,545 | 1,513 | 1,541 | 691,400 |
| 2019/01/28 | 1,534 | 1,549 | 1,526 | 1,529 | 544,500 |
| 2019/01/25 | 1,531 | 1,556 | 1,527 | 1,539 | 748,700 |
| 2019/01/24 | 1,536 | 1,546 | 1,524 | 1,530 | 636,700 |
| 2019/01/23 | 1,550 | 1,556 | 1,541 | 1,553 | 439,900 |
| 2019/01/22 | 1,576 | 1,582 | 1,564 | 1,574 | 426,700 |
| 2019/01/21 | 1,592 | 1,592 | 1,570 | 1,575 | 499,200 |
| 2019/01/18 | 1,582 | 1,593 | 1,575 | 1,581 | 526,900 |
| 2019/01/17 | 1,569 | 1,578 | 1,556 | 1,575 | 755,800 |
| 2019/01/16 | 1,569 | 1,569 | 1,550 | 1,552 | 555,800 |
| 2019/01/15 | 1,556 | 1,570 | 1,541 | 1,549 | 802,600 |
| 2019/01/11 | 1,577 | 1,580 | 1,550 | 1,565 | 610,500 |
| 2019/01/10 | 1,563 | 1,596 | 1,553 | 1,575 | 981,200 |
| 2019/01/09 | 1,555 | 1,592 | 1,552 | 1,575 | 1,121,400 |
| 2019/01/08 | 1,546 | 1,559 | 1,523 | 1,546 | 1,025,000 |
| 2019/01/07 | 1,550 | 1,585 | 1,527 | 1,555 | 1,073,500 |
| 2019/01/04 | 1,494 | 1,514 | 1,486 | 1,512 | 1,179,300 |