[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 
2017-01-231717.001740.001713.001727.008838001527547100
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
2016-05-161225.001226.001182.001207.0018213002193192100
2016-05-131210.001216.001195.001195.009241001111511600
2016-05-121196.001212.001188.001212.00701800843344100
2016-05-111210.001218.001194.001205.008609001038572900
2016-05-101197.001204.001184.001199.0010555001262415300
2016-05-091187.001199.001185.001193.00735300877924100
2016-05-061184.001186.001162.001179.0011236001321271400
2016-05-021176.001204.001165.001180.0016153001910294400
2016-04-281251.001263.001201.001202.0010178001240531100
2016-04-271265.001265.001230.001241.008390001041376500
2016-04-261263.001271.001254.001263.00577600728867800
2016-04-251285.001292.001263.001268.00696000885023600
2016-04-221268.001288.001258.001288.0014727001880827700
2016-04-211261.001270.001250.001268.0010701001350642200
2016-04-201255.001268.001237.001242.00712500888665400
2016-04-191245.001254.001237.001249.00666500830740800
2016-04-181187.001223.001187.001212.00800800969280500
2016-04-151247.001255.001231.001236.0012929001604155800
2016-04-141249.001263.001241.001263.0011046001385558700
2016-04-131216.001232.001212.001230.0010808001322496400
2016-04-121173.001209.001167.001197.0013586001625930300
2016-04-111174.001180.001154.001178.00740700866637000
2016-04-081128.001193.001128.001184.0014817001734454700
2016-04-071129.001155.001122.001152.0012204001396036600
2016-04-061144.001160.001124.001142.0012318001406186900
2016-04-051174.001182.001156.001157.0011162001300745100
2016-04-041187.001213.001180.001192.0012866001539066000
2016-04-011220.001222.001180.001183.0014379001715057300
2016-03-311245.001246.001223.001227.0010033001235964900
2016-03-301265.001270.001234.001234.0010916001362142300
2016-03-291260.001269.001242.001261.008584001077735800
2016-03-281267.001280.001250.001274.0010226001294810600
2016-03-251244.001259.001238.001257.0010190001273930000
2016-03-241272.001272.001244.001245.0013374001674875800
2016-03-231302.001307.001268.001274.008939001144921200
2016-03-221295.001307.001279.001301.0010521001364231000
2016-03-181269.001277.001256.001276.0010959001388394300
2016-03-171296.001305.001259.001272.0011912001524234700
2016-03-161290.001310.001290.001291.00736600954795300
2016-03-151302.001318.001294.001302.008346001089748800
2016-03-141308.001317.001296.001307.009390001228036000
2016-03-111280.001299.001276.001297.0014400001857567200
2016-03-101286.001300.001280.001292.0010662001376787400
2016-03-091254.001281.001254.001275.0014260001810595300
2016-03-081266.001274.001237.001260.009689001219345100
2016-03-071264.001273.001253.001266.008622001090757500
2016-03-041236.001263.001232.001263.009711001215366600
2016-03-031206.001240.001202.001240.0011174001375070700
2016-03-021215.001216.001193.001211.0012594001520855700
2016-03-011189.001191.001169.001189.008862001047761300
2016-02-291232.001235.001193.001194.0013103001585397500
2016-02-261219.001235.001199.001221.0019434002371139200
2016-02-251192.001214.001188.001209.0016693002014487200
2016-02-241167.001188.001145.001185.0014659001723443300
2016-02-231200.001203.001178.001182.0014439001712010700
2016-02-221172.001206.001171.001196.009991001193577900
2016-02-191175.001185.001164.001179.0014253001673115300
2016-02-181163.001198.001154.001187.0017577002077299700
2016-02-171143.001165.001119.001135.0014339001632229100
2016-02-161147.001170.001146.001157.0015748001827068500
2016-02-151098.001173.001095.001163.0020086002291870200
2016-02-121070.001089.001052.001053.0023541002522349700
2016-02-101150.001158.001094.001105.0025971002893993900
2016-02-091190.001192.001154.001154.0022976002686881500
2016-02-081163.001229.001160.001224.0044774005375272500
2016-02-051129.001143.001115.001129.0013282001499417100
2016-02-041115.001140.001114.001127.0014024001580531600
2016-02-031140.001140.001112.001120.0015603001750524300
2016-02-021153.001161.001145.001153.0013328001538110400
2016-02-011156.001164.001143.001161.0016812001945044700
2016-01-291094.001128.001081.001126.0017366001924299900
2016-01-281076.001097.001072.001082.0015471001679078900
2016-01-271070.001080.001062.001080.0017884001918155800
2016-01-261061.001065.001046.001048.0016032001690941600
2016-01-251069.001074.001058.001067.0014652001561838100
2016-01-221042.001056.001029.001056.0018800001967815600
2016-01-211035.001062.001010.001012.0014862001541826600
2016-01-201075.001082.001034.001037.0019331002037736900
2016-01-191058.001090.001058.001080.0016732001800739100
2016-01-181076.001080.001062.001067.0015049001607151300
2016-01-151108.001116.001091.001096.0017730001954796800

   ※ 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