[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 
2017-12-111404.001413.001383.001398.0021413002990770400
2017-12-081360.001408.001359.001401.0024469003403560800
2017-12-071381.001382.001358.001360.0023932003266196900
2017-12-061385.001425.001372.001381.0041002005714855100
2017-12-051338.001357.001335.001355.0018388002476686200
2017-12-041365.001368.001326.001330.0022686003036568800
2017-12-011339.001361.001318.001340.0047926006410169300
2017-11-301338.001360.001331.001358.0022737003072480900
2017-11-291339.001344.001329.001338.0012451001662617300
2017-11-281325.001340.001320.001325.0015659002079313800
2017-11-271347.001347.001320.001324.0020478002722563100
2017-11-241361.001361.001340.001344.0014121001901702300
2017-11-221376.001385.001362.001363.0013534001854408700
2017-11-211376.001376.001360.001367.0018403002517913100
2017-11-201380.001388.001373.001377.0015580002151079200
2017-11-171407.001413.001378.001383.0018593002584536500
2017-11-161389.001402.001379.001394.0015229002120270800
2017-11-151431.001431.001375.001378.0024539003417119200
2017-11-141441.001450.001433.001433.0013023001873105400
2017-11-131455.001458.001442.001442.0012370001792945700
2017-11-101435.001473.001431.001459.0018755002738228000
2017-11-091478.001480.001441.001455.0021809003193172600
2017-11-081460.001470.001437.001470.0021992003196964800
2017-11-071475.001478.001454.001465.0029139004262448600
2017-11-061491.001526.001471.001476.0051312007630748800
2017-11-021650.001651.001622.001627.0013295002170955800
2017-11-011602.001629.001591.001626.0015429002488726400
2017-10-311600.001604.001587.001589.0010239001630681600
2017-10-301620.001624.001597.001612.009225001485563000
2017-10-271611.001620.001606.001616.007826001263545300
2017-10-261607.001611.001591.001599.0013369002139214000
2017-10-251641.001645.001609.001613.0014276002312207900
2017-10-241630.001650.001629.001649.0010319001697720400
2017-10-231640.001640.001614.001627.0011137001809372100
2017-10-201618.001636.001615.001633.0010269001672345100
2017-10-191628.001629.001611.001618.007487001210851400
2017-10-181613.001622.001610.001621.008635001396052900
2017-10-171630.001631.001597.001605.0010366001666302900
2017-10-161640.001644.001622.001627.008372001365842100
2017-10-131642.001653.001619.001628.0011438001862600900
2017-10-121630.001655.001630.001640.0012817002104131300
2017-10-111613.001623.001602.001620.008379001354715100
2017-10-101591.001622.001591.001617.0011658001879310700
2017-10-061607.001612.001586.001590.007537001201355300
2017-10-051581.001605.001580.001600.0011499001833107500
2017-10-041578.001589.001568.001574.00583200919140700
2017-10-031584.001592.001575.001582.007640001208221600
2017-10-021581.001586.001572.001581.0010554001667866700
2017-09-291550.001575.001548.001572.0021330003338236900
2017-09-281536.001550.001527.001546.0013255002046344500
2017-09-271526.001537.001513.001531.0010761001644299600
2017-09-261520.001530.001507.001527.0014798002251172600
2017-09-251510.001520.001499.001518.008992001362415000
2017-09-221513.001517.001495.001504.0010120001521749900
2017-09-211491.001515.001479.001509.0019935002989931400
2017-09-201501.001501.001448.001486.0027810004089480800
2017-09-191500.001512.001486.001507.0017488002627491600
2017-09-151503.001520.001497.001501.0016790002523051500
2017-09-141534.001537.001515.001515.008205001249537900
2017-09-131535.001542.001527.001529.00579400888244700
2017-09-121537.001543.001528.001532.007764001191501100
2017-09-111530.001535.001515.001519.009949001516763400
2017-09-081512.001519.001500.001506.0010314001558119700
2017-09-071503.001531.001497.001525.0019570002962712600
2017-09-061488.001504.001481.001497.0015265002282443900
2017-09-051541.001543.001501.001501.0015889002406529600
2017-09-041567.001567.001537.001541.0011410001762421600
2017-09-011582.001591.001571.001573.0012298001940469000
2017-08-311579.001597.001579.001580.0013348002115251600
2017-08-301560.001575.001551.001573.0011546001806779100
2017-08-291536.001568.001536.001556.0013731002137512500
2017-08-281548.001569.001534.001568.0017392002706509900
2017-08-251547.001568.001536.001538.0021067003262455600
2017-08-241502.001562.001486.001544.0049128007547294400
2017-08-231471.001503.001468.001472.0019343002859494800
2017-08-221450.001466.001450.001459.0011475001672989000
2017-08-211451.001471.001449.001452.0016586002416460800
2017-08-181438.001468.001434.001443.0016710002419744500
2017-08-171458.001469.001454.001459.0013079001910501400
2017-08-161434.001475.001429.001448.0018026002623987000
2017-08-151423.001450.001421.001434.0016612002389864100
2017-08-141453.001453.001420.001422.0028725004121178400
2017-08-101444.001461.001442.001460.0015306002226770400
2017-08-091474.001481.001448.001452.0015684002287035800
2017-08-081468.001482.001457.001468.0019585002879790100
2017-08-071434.001467.001430.001462.0023102003352416200
2017-08-041434.001452.001399.001434.0053839007664401100
2017-08-031481.001498.001480.001493.0012542001866343600
2017-08-021497.001500.001476.001487.0010617001576394400
2017-08-011487.001502.001479.001488.0013388001995741100
2017-07-311482.001493.001473.001487.0012749001895691800
2017-07-281479.001485.001467.001477.0014200002097332500
2017-07-271460.001499.001459.001484.0021063003130120600
2017-07-261449.001468.001437.001459.0013902002026877200
2017-07-251440.001446.001435.001439.0010353001491284000
2017-07-241451.001453.001437.001441.00632800913058800
2017-07-211467.001472.001455.001459.007506001095652000
2017-07-201465.001479.001457.001470.009494001394913300
2017-07-191462.001468.001457.001461.0010618001551897400
2017-07-181464.001470.001451.001459.0013544001978020000
2017-07-141454.001477.001443.001471.0011948001751033200
2017-07-131450.001456.001445.001451.009590001390948800
2017-07-121442.001459.001438.001447.0016476002384925400
2017-07-111481.001486.001408.001450.0055591008018141200
2017-07-101515.001522.001508.001516.0011531001747234900
2017-07-071512.001514.001494.001500.0013203001982766900
2017-07-061530.001553.001525.001532.0021403003286014800
2017-07-051507.001525.001506.001524.0011153001691843600
2017-07-041515.001525.001500.001507.0011912001801985400
2017-07-031512.001514.001499.001506.0013357002010118200
2017-06-301488.001517.001483.001512.0020510003078092100
2017-06-291484.001501.001470.001499.0014428002150004600
2017-06-281490.001490.001470.001475.009209001361144400
2017-06-271497.001497.001482.001490.0010660001587654200
2017-06-261488.001500.001485.001487.008293001236253100
2017-06-231471.001485.001469.001484.0013722002029586500
2017-06-221455.001479.001455.001469.0012138001782806400
2017-06-211488.001488.001448.001454.0016685002433028400
2017-06-201499.001508.001490.001492.0016709002498775000
2017-06-191468.001485.001466.001484.008800001299994500
2017-06-161455.001468.001451.001465.0012461001822349200
2017-06-151444.001466.001441.001449.0013420001947076300
2017-06-141471.001474.001436.001443.0018568002683646200
2017-06-131433.001472.001427.001467.0022805003313868800
2017-06-121413.001434.001413.001427.0011474001635063600
2017-06-091411.001425.001411.001421.0014155002006836000
2017-06-081424.001429.001415.001420.0011098001576777800
2017-06-071402.001427.001394.001422.0015101002133394800
2017-06-061424.001424.001401.001403.0019244002713538600
2017-06-051434.001434.001408.001421.0014776002094850800
2017-06-021410.001439.001403.001439.0027293003882157700
2017-06-011412.001466.001406.001440.0024011003459127300
2017-05-311401.001418.001398.001405.0030456004277345500
2017-05-301411.001427.001408.001423.0010493001487545200
2017-05-291424.001441.001412.001413.0015241002169404000
2017-05-261401.001426.001399.001422.0023326003293453500
2017-05-251390.001410.001381.001401.0020467002859321600
2017-05-241388.001401.001380.001388.0018709002596389000
2017-05-231377.001383.001370.001374.0014902002048932600
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

   ※ 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。 

Twitter