6460 セガサミーホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 5,550 | 5,660 | 5,550 | 5,630 | 540,900 | 2,815 |
| 2004-12-29 | 5,570 | 5,570 | 5,510 | 5,530 | 271,100 | 2,765 |
| 2004-12-28 | 5,550 | 5,560 | 5,520 | 5,540 | 280,600 | 2,770 |
| 2004-12-27 | 5,500 | 5,590 | 5,500 | 5,540 | 433,300 | 2,770 |
| 2004-12-24 | 5,500 | 5,530 | 5,490 | 5,510 | 611,900 | 2,755 |
| 2004-12-22 | 5,510 | 5,530 | 5,460 | 5,530 | 608,700 | 2,765 |
| 2004-12-21 | 5,500 | 5,520 | 5,460 | 5,500 | 786,400 | 2,750 |
| 2004-12-20 | 5,510 | 5,550 | 5,500 | 5,500 | 554,700 | 2,750 |
| 2004-12-17 | 5,560 | 5,600 | 5,500 | 5,590 | 794,500 | 2,795 |
| 2004-12-16 | 5,610 | 5,690 | 5,600 | 5,600 | 1,032,100 | 2,800 |
| 2004-12-15 | 5,640 | 5,700 | 5,470 | 5,650 | 2,474,500 | 2,825 |
| 2004-12-14 | 5,450 | 5,460 | 5,390 | 5,430 | 316,700 | 2,715 |
| 2004-12-13 | 5,450 | 5,480 | 5,400 | 5,450 | 623,500 | 2,725 |
| 2004-12-10 | 5,500 | 5,500 | 5,360 | 5,370 | 502,500 | 2,685 |
| 2004-12-09 | 5,500 | 5,550 | 5,470 | 5,470 | 799,800 | 2,735 |
| 2004-12-08 | 5,480 | 5,520 | 5,460 | 5,500 | 975,800 | 2,750 |
| 2004-12-07 | 5,450 | 5,480 | 5,370 | 5,380 | 405,600 | 2,690 |
| 2004-12-06 | 5,470 | 5,530 | 5,430 | 5,460 | 403,100 | 2,730 |
| 2004-12-03 | 5,440 | 5,540 | 5,400 | 5,510 | 665,000 | 2,755 |
| 2004-12-02 | 5,450 | 5,470 | 5,360 | 5,360 | 331,500 | 2,680 |
| 2004-12-01 | 5,400 | 5,410 | 5,360 | 5,400 | 415,400 | 2,700 |
| 2004-11-30 | 5,440 | 5,490 | 5,360 | 5,450 | 375,900 | 2,725 |
| 2004-11-29 | 5,530 | 5,550 | 5,420 | 5,460 | 388,500 | 2,730 |
| 2004-11-26 | 5,550 | 5,600 | 5,540 | 5,550 | 393,600 | 2,775 |
| 2004-11-25 | 5,590 | 5,600 | 5,530 | 5,550 | 500,100 | 2,775 |
| 2004-11-24 | 5,410 | 5,600 | 5,380 | 5,600 | 799,500 | 2,800 |
| 2004-11-22 | 5,360 | 5,410 | 5,330 | 5,350 | 312,000 | 2,675 |
| 2004-11-19 | 5,550 | 5,570 | 5,440 | 5,450 | 532,700 | 2,725 |
| 2004-11-18 | 5,560 | 5,640 | 5,530 | 5,560 | 2,148,100 | 2,780 |
| 2004-11-17 | 5,370 | 5,490 | 5,330 | 5,480 | 1,057,100 | 2,740 |
| 2004-11-16 | 5,390 | 5,400 | 5,330 | 5,360 | 655,800 | 2,680 |
| 2004-11-15 | 5,410 | 5,440 | 5,380 | 5,400 | 884,700 | 2,700 |
| 2004-11-12 | 5,160 | 5,410 | 5,160 | 5,320 | 2,311,400 | 2,660 |
| 2004-11-11 | 5,200 | 5,220 | 5,070 | 5,070 | 886,400 | 2,535 |
| 2004-11-10 | 5,180 | 5,250 | 5,150 | 5,220 | 1,241,600 | 2,610 |
| 2004-11-09 | 5,020 | 5,140 | 5,010 | 5,120 | 1,096,500 | 2,560 |
| 2004-11-08 | 5,050 | 5,050 | 4,940 | 4,940 | 371,900 | 2,470 |
| 2004-11-05 | 5,000 | 5,010 | 4,940 | 5,000 | 508,500 | 2,500 |
| 2004-11-04 | 4,980 | 5,040 | 4,970 | 4,970 | 662,600 | 2,485 |
| 2004-11-02 | 5,050 | 5,050 | 4,940 | 4,950 | 319,700 | 2,475 |
| 2004-11-01 | 4,970 | 5,080 | 4,890 | 5,040 | 996,600 | 2,520 |
| 2004-10-29 | 4,870 | 4,930 | 4,780 | 4,920 | 404,900 | 2,460 |
| 2004-10-28 | 4,820 | 4,900 | 4,810 | 4,860 | 553,300 | 2,430 |
| 2004-10-27 | 4,820 | 4,870 | 4,760 | 4,800 | 645,500 | 2,400 |
| 2004-10-26 | 4,800 | 4,840 | 4,720 | 4,800 | 567,900 | 2,400 |
| 2004-10-25 | 4,650 | 4,820 | 4,570 | 4,710 | 616,600 | 2,355 |
| 2004-10-22 | 4,740 | 4,790 | 4,650 | 4,720 | 519,000 | 2,360 |
| 2004-10-21 | 4,800 | 4,850 | 4,730 | 4,740 | 601,100 | 2,370 |
| 2004-10-20 | 4,850 | 4,870 | 4,750 | 4,840 | 591,600 | 2,420 |
| 2004-10-19 | 4,900 | 4,920 | 4,810 | 4,870 | 744,100 | 2,435 |
| 2004-10-18 | 5,000 | 5,000 | 4,820 | 4,870 | 627,100 | 2,435 |
| 2004-10-15 | 4,990 | 5,060 | 4,950 | 4,990 | 535,400 | 2,495 |
| 2004-10-14 | 4,960 | 5,080 | 4,920 | 5,050 | 1,270,400 | 2,525 |
| 2004-10-13 | 4,880 | 4,980 | 4,720 | 4,980 | 2,520,500 | 2,490 |
| 2004-10-12 | 5,070 | 5,070 | 4,960 | 4,980 | 951,800 | 2,490 |
| 2004-10-08 | 5,220 | 5,220 | 5,100 | 5,100 | 842,700 | 2,550 |
| 2004-10-07 | 5,360 | 5,370 | 5,210 | 5,210 | 906,700 | 2,605 |
| 2004-10-06 | 5,420 | 5,440 | 5,350 | 5,380 | 467,700 | 2,690 |
| 2004-10-05 | 5,400 | 5,470 | 5,380 | 5,440 | 1,019,200 | 2,720 |
| 2004-10-04 | 5,390 | 5,430 | 5,320 | 5,370 | 1,051,700 | 2,685 |
| 2004-10-01 | 5,480 | 5,490 | 5,280 | 5,390 | 1,455,800 | 2,695 |
分割・併合履歴 ： [2005-09-27]1株→2株