[6460 東証1部] セガサミーホールディングス 日足 時系列データ

[6460 東証1部] セガサミーホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-221404.001405.001373.001387.0032295004471605200
2017-05-191430.001432.001412.001422.0015134002152612900
2017-05-181409.001426.001402.001420.0022255003155823800
2017-05-171428.001455.001426.001431.0028478004097012500
2017-05-161440.001457.001429.001435.0031002004470304300
2017-05-151450.001458.001414.001440.0055625007973803500
2017-05-121530.001565.001528.001560.0021968003411673600
2017-05-111548.001549.001512.001535.0021412003270447800
2017-05-101566.001574.001545.001553.0013222002053395000
2017-05-091547.001557.001538.001555.0014978002323829900
2017-05-081570.001574.001550.001555.0022252003475017100
2017-05-021509.001547.001501.001538.0018179002790934100
2017-05-011500.001507.001493.001499.0010101001513508900
2017-04-281512.001523.001494.001497.0018262002745527600
2017-04-271510.001518.001500.001507.0011638001754084100
2017-04-261493.001532.001491.001510.0017815002692754300
2017-04-251455.001478.001455.001477.0013259001950021800
2017-04-241430.001468.001418.001460.0022734003295177600
2017-04-211404.001420.001399.001414.0022853003227483800
2017-04-201415.001426.001396.001404.0025691003612720500
2017-04-191420.001441.001411.001420.0022676003225259000
2017-04-181453.001456.001411.001425.0026416003778140300
2017-04-171430.001448.001424.001446.0020336002922515200
2017-04-141446.001458.001438.001443.0010283001489221900
2017-04-131441.001460.001431.001454.0015769002281508800
2017-04-121467.001471.001443.001455.0017440002536860600
2017-04-111478.001498.001468.001480.0015602002310786000
2017-04-101490.001505.001488.001495.0015187002273762600
2017-04-071486.001494.001475.001478.0014669002174579800
2017-04-061498.001508.001474.001481.0015222002261365300
2017-04-051501.001515.001493.001499.0014777002219388200
2017-04-041509.001512.001480.001493.0016791002506551600
2017-04-031510.001525.001479.001517.0018192002748806000
2017-03-311540.001540.001490.001492.0026385003986986800
2017-03-301563.001565.001535.001539.0018836002915695900
2017-03-291590.001599.001573.001583.0013726002170847100
2017-03-281592.001603.001584.001602.0013523002159772600
2017-03-271576.001596.001562.001580.0015305002416506200
2017-03-241586.001593.001572.001582.0014379002273604500
2017-03-231591.001599.001576.001582.0013755002180586700
2017-03-221625.001640.001595.001597.0015812002544830400
2017-03-211632.001656.001621.001653.0011837001948685800
2017-03-171635.001639.001615.001625.0015670002543111900
2017-03-161644.001653.001637.001651.008940001472628400
2017-03-151650.001658.001648.001651.006640001097348600
2017-03-141650.001661.001644.001651.007738001278693900
2017-03-131621.001652.001620.001644.0011405001875149700
2017-03-101655.001658.001621.001625.0015050002461361000
2017-03-091617.001644.001617.001638.0012300002011794700
2017-03-081605.001638.001604.001633.0018525003007893300
2017-03-071616.001618.001601.001614.0016863002716816800
2017-03-061634.001635.001611.001620.0014503002350353900
2017-03-031679.001679.001636.001644.0026058004298126900
2017-03-021688.001706.001671.001704.0012877002182333000
2017-03-011656.001672.001648.001670.008917001481474100
2017-02-281669.001670.001652.001653.0012836002131370000
2017-02-271647.001671.001636.001668.0013293002204405700
2017-02-241675.001683.001656.001663.0014754002456190600
2017-02-231686.001691.001672.001689.007963001341167600
2017-02-221698.001700.001676.001683.0010368001745371700
2017-02-211670.001690.001662.001689.0013201002218765100
2017-02-201687.001692.001671.001678.0011674001958224200
2017-02-171691.001702.001673.001699.0011307001911331500
2017-02-161694.001703.001683.001696.0013063002210199000
2017-02-151740.001742.001699.001706.0014873002544635500
2017-02-141735.001735.001720.001729.0010980001896750000
2017-02-131723.001737.001717.001735.008036001389176500
2017-02-101723.001726.001704.001717.0010518001801293300
2017-02-091700.001710.001692.001701.0013303002264775400
2017-02-081695.001701.001672.001694.0020610003483921900
2017-02-071800.001800.001636.001680.0042243007160664400
2017-02-061765.001781.001741.001779.0013900002458607600
2017-02-031768.001773.001752.001762.009752001718011700
2017-02-021781.001783.001761.001764.0010473001851971500
2017-02-011767.001793.001756.001788.009263001649596100
2017-01-311772.001782.001765.001776.0010061001787206900
2017-01-301799.001805.001790.001792.008241001479622900
2017-01-271815.001818.001785.001785.0011530002069963700
2017-01-261776.001814.001769.001812.0016740003015664100
2017-01-251758.001763.001745.001754.0010404001823986700
2017-01-241749.001759.001730.001734.0013449002343550800
2017-01-231717.001740.001713.001727.008838001527547100
2017-01-201711.001751.001711.001743.0011905002072181100
2017-01-191724.001742.001714.001730.0018635003221924200
2017-01-181708.001725.001696.001717.0017973003079343700
2017-01-171758.001766.001727.001728.0018709003255630300
2017-01-161798.001798.001763.001770.0014231002526935000
2017-01-131795.001810.001782.001798.0011491002066355300
2017-01-121802.001807.001786.001803.0010036001805577400
2017-01-111819.001822.001812.001813.008433001531077300
2017-01-101830.001848.001807.001813.0017258003139301000
2017-01-061775.001839.001771.001838.0023493004273254900
2017-01-051773.001793.001768.001782.0012488002228377800
2017-01-041759.001768.001753.001767.0023105004072330000
2016-12-301726.001744.001722.001739.007795001353944400
2016-12-291740.001759.001730.001743.0010832001888157200
2016-12-281725.001759.001725.001745.009768001704854900
2016-12-271737.001746.001726.001729.008606001492510600
2016-12-261702.001743.001691.001728.0015733002713791100
2016-12-221737.001748.001700.001744.0018238003164611600
2016-12-211760.001767.001737.001740.0017508003058627100
2016-12-201749.001759.001731.001753.0021530003753469600
2016-12-191794.001794.001771.001785.0012579002239615000
2016-12-161779.001797.001768.001796.0024408004362945700
2016-12-151800.001802.001737.001758.0026525004663570900
2016-12-141801.001819.001776.001792.0023577004228649500
2016-12-131811.001823.001795.001803.0023171004185580200
2016-12-121803.001824.001791.001816.0027319004936979100
2016-12-091767.001794.001760.001788.0019152003411398300
2016-12-081737.001766.001736.001760.0017887003138272100
2016-12-071700.001730.001696.001723.0019087003272868100
2016-12-061709.001715.001679.001691.0023207003926515100
2016-12-051700.001718.001680.001700.0029961005084741100
2016-12-021759.001799.001726.001731.0051440009076757100
2016-12-011742.001759.001726.001735.0030930005384865300
2016-11-301690.001712.001680.001710.0031762005403034200
2016-11-291671.001691.001661.001683.0022390003766954100
2016-11-281657.001700.001653.001692.0031483005309199800
2016-11-251643.001646.001601.001631.0018396002988681100
2016-11-241662.001669.001635.001644.0020568003378486600
2016-11-221660.001662.001637.001653.0019543003220026000
2016-11-211643.001662.001628.001646.0020522003372436500
2016-11-181718.001719.001640.001643.0028963004820810000
2016-11-171658.001710.001652.001706.0027775004709831700
2016-11-161676.001679.001658.001662.0021016003498083100
2016-11-151640.001660.001629.001660.0018796003099832000
2016-11-141625.001632.001605.001629.0010958001781667500
2016-11-111639.001645.001597.001604.0017782002862367800
2016-11-101627.001637.001590.001633.0024880004029719000
2016-11-091621.001629.001513.001548.0036208005681584700
2016-11-081635.001647.001624.001639.0015679002567990600
2016-11-071630.001637.001595.001629.0031269005064287800
2016-11-041560.001656.001558.001590.00721480011584919700
2016-11-021542.001545.001505.001510.0018439002810378900
2016-11-011544.001544.001522.001538.0012417001907820600
2016-10-311567.001570.001548.001551.0014451002247551000
2016-10-281560.001574.001553.001570.0023558003690956400
2016-10-271539.001539.001520.001532.0012316001884235900
2016-10-261529.001553.001522.001534.0015899002444995100
2016-10-251539.001543.001515.001520.0017625002687264500
2016-10-241535.001558.001525.001542.0015171002341202900
2016-10-211545.001549.001531.001535.0010479001612940400
2016-10-201535.001549.001530.001548.0010880001679365200
2016-10-191541.001542.001522.001536.0012405001900972700
2016-10-181534.001548.001526.001540.0013009002003173500
2016-10-171515.001530.001507.001526.0011630001767254000
2016-10-141481.001528.001475.001521.0022087003336909100
2016-10-131464.001496.001459.001482.0018505002739257500
2016-10-121459.001473.001441.001443.0012284001781586900
2016-10-111471.001477.001459.001473.0013531001990906800
2016-10-071466.001477.001458.001466.009169001343100100
2016-10-061472.001475.001450.001471.0011473001680442700
2016-10-051455.001469.001452.001468.0011259001647410300
2016-10-041442.001448.001430.001445.007248001044803100
2016-10-031450.001459.001432.001440.0012781001843583400
2016-09-301402.001445.001390.001435.0016606002375285900
2016-09-291515.001521.001409.001424.0043155006263129700
2016-09-281417.001427.001411.001426.008304001178143500
2016-09-271410.001446.001401.001446.0010077001439944600
2016-09-261448.001456.001423.001425.0010801001549192900
2016-09-231436.001451.001424.001449.008714001257931000
2016-09-211411.001437.001391.001434.0013373001898714600
2016-09-201391.001434.001391.001425.0013547001923692800
2016-09-161414.001418.001389.001401.0011788001648883800
2016-09-151422.001432.001372.001404.0019013002663443300
2016-09-141440.001457.001436.001443.0010563001527960100
2016-09-131454.001456.001432.001445.0010743001551241700
2016-09-121466.001475.001442.001447.0012934001880382100
2016-09-091466.001495.001466.001485.0017293002562893000
2016-09-081470.001484.001445.001459.0017925002618932800
2016-09-071423.001469.001420.001464.0022301003236620100
2016-09-061430.001434.001419.001432.008646001235989500
2016-09-051447.001449.001420.001430.0011139001594853500
2016-09-021422.001430.001417.001429.0011325001614563400
2016-09-011408.001430.001403.001425.0011915001694467700
2016-08-311414.001414.001383.001413.0018149002546256600
2016-08-301391.001412.001380.001408.0023813003344500600
2016-08-291399.001400.001383.001391.0010066001399787600
2016-08-261379.001382.001363.001375.0010908001500121200
2016-08-251389.001402.001383.001390.008130001129997700
2016-08-241388.001418.001382.001392.0016460002298171300
2016-08-231359.001388.001354.001372.0012449001705673300
2016-08-221369.001373.001346.001371.009162001249148000
2016-08-191370.001375.001353.001365.0010443001426540700
2016-08-181342.001370.001335.001362.0015759002140408800
2016-08-171347.001361.001341.001356.0011736001587067100
2016-08-161357.001364.001341.001343.009071001225868900
2016-08-151355.001372.001355.001357.009772001330971700
2016-08-121377.001380.001352.001363.0014050001914647500
2016-08-101344.001391.001338.001378.0023761003271263100
2016-08-091328.001379.001324.001334.0025075003370548400
2016-08-081300.001313.001289.001298.0025150003272453600
2016-08-051281.001295.001275.001288.0020933002688689400
2016-08-041238.001311.001237.001308.0047735006166141100
2016-08-031218.001250.001171.001226.0049983006090320800
2016-08-021122.001126.001111.001115.0014687001643047900
2016-08-011111.001128.001095.001123.0015363001714931200
2016-07-291128.001134.001108.001133.0016913001902241600
2016-07-281151.001153.001120.001126.0015335001731298600
2016-07-271161.001171.001149.001153.0012785001481526200
2016-07-261146.001156.001134.001148.0014752001690252600
2016-07-251189.001192.001147.001152.0015617001816525300
2016-07-221189.001208.001185.001189.0014786001766328100
2016-07-211156.001219.001152.001214.0025780003069308500
2016-07-201160.001160.001126.001137.0020628002348752400
2016-07-191160.001169.001143.001167.0019181002215339600
2016-07-151189.001208.001155.001167.0023531002762850900
2016-07-141203.001227.001174.001184.0024318002903030900
2016-07-131207.001213.001190.001198.0019888002389038300
2016-07-121182.001191.001168.001179.0018128002140373600
2016-07-111129.001158.001127.001152.0015054001729283700
2016-07-081094.001117.001094.001105.0018177002013537700
2016-07-071090.001109.001082.001088.0016608001815369400
2016-07-061087.001091.001076.001088.0019928002160724300
2016-07-051113.001113.001095.001105.0016875001862405800
2016-07-041085.001123.001080.001116.0018797002087106900
2016-07-011093.001096.001075.001085.0023640002566388800
2016-06-301138.001142.001092.001099.0028375003142434900
2016-06-291117.001124.001077.001119.0030258003356006800
2016-06-281100.001118.001084.001101.0021670002392050000
2016-06-271162.001164.001109.001119.0027247003058994200
2016-06-241233.001246.001133.001147.0030522003584042700
2016-06-231215.001223.001201.001223.009448001146673400
2016-06-221217.001224.001201.001209.0016182001961025200
2016-06-211196.001223.001191.001217.0013401001620541800
2016-06-201211.001221.001199.001211.0015405001861642200
2016-06-171193.001204.001187.001193.0015835001890825700
2016-06-161244.001247.001186.001198.0014943001808950000
2016-06-151252.001265.001245.001247.0012502001567885000
2016-06-141280.001292.001249.001255.0014408001815328500
2016-06-131320.001336.001284.001284.0016849002201036500
2016-06-101319.001341.001301.001340.0024121003202411500
2016-06-091313.001320.001297.001301.008211001072981300
2016-06-081312.001314.001297.001314.007713001008310000
2016-06-071300.001317.001297.001308.0010986001437172800
2016-06-061283.001304.001265.001299.0010228001319855400
2016-06-031291.001313.001285.001309.0012552001638419800
2016-06-021310.001316.001276.001280.0015772002033892300
2016-06-011349.001350.001311.001320.0018788002487350800
2016-05-311334.001363.001323.001352.0022130002979686400
2016-05-301282.001339.001274.001333.0023809003130323500
2016-05-271248.001271.001242.001266.0018016002267830400
2016-05-261240.001240.001222.001227.009381001155322100
2016-05-251247.001248.001220.001223.0010854001336151300
2016-05-241229.001239.001220.001226.008507001045093800
2016-05-231241.001242.001208.001234.0015193001864319600
2016-05-201242.001258.001238.001257.009945001245571400
2016-05-191254.001259.001228.001242.0010219001267245800
2016-05-181232.001267.001228.001253.0016812002108426700
2016-05-171206.001234.001194.001232.0015176001852899900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog