1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2011年

6460 セガサミーホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6671,6781,6551,663780,3001,663
2011-12-291,6551,6591,6301,649868,3001,649
2011-12-281,6501,6601,6321,647933,5001,647
2011-12-271,6491,6691,6361,667752,5001,667
2011-12-261,6651,6741,6401,647651,1001,647
2011-12-221,6741,6841,6291,6541,504,1001,654
2011-12-211,6721,6811,6481,6601,226,6001,660
2011-12-201,6341,6711,6201,6641,578,5001,664
2011-12-191,6001,6481,5911,6401,844,0001,640
2011-12-161,6421,6741,6031,6192,331,8001,619
2011-12-151,5801,6361,5611,6363,469,4001,636
2011-12-141,5551,5591,5341,540866,9001,540
2011-12-131,5491,5681,5351,5491,104,3001,549
2011-12-121,6331,6491,5551,5612,009,2001,561
2011-12-091,6001,6081,5861,5931,096,6001,593
2011-12-081,5971,6221,5861,6001,021,5001,600
2011-12-071,5951,6191,5821,6181,083,3001,618
2011-12-061,6131,6361,5971,6081,472,6001,608
2011-12-051,6101,6141,5881,6011,076,6001,601
2011-12-021,5731,5891,5521,5881,392,2001,588
2011-12-011,6101,6201,5481,5551,545,4001,555
2011-11-301,4991,5571,4961,5521,705,6001,552
2011-11-291,4911,5011,4741,4851,874,6001,485
2011-11-281,5241,5251,4791,4841,769,7001,484
2011-11-251,5501,5531,5111,5341,053,5001,534
2011-11-241,5071,5521,4991,5352,081,0001,535
2011-11-221,5001,5111,4811,5051,717,5001,505
2011-11-211,5191,5351,4911,5061,860,2001,506
2011-11-181,5581,5721,5351,5391,135,8001,539
2011-11-171,5901,6051,5711,585810,8001,585
2011-11-161,6211,6301,5801,587839,1001,587
2011-11-151,6271,6301,6081,614929,0001,614
2011-11-141,6601,6751,6471,659778,1001,659
2011-11-111,6611,6791,6441,649536,0001,649
2011-11-101,6281,6671,6281,660710,1001,660
2011-11-091,7031,7121,6571,6631,201,4001,663
2011-11-081,7071,7381,6771,6861,135,4001,686
2011-11-071,6941,7481,6821,7201,122,0001,720
2011-11-041,6901,7041,6751,6961,672,9001,696
2011-11-021,6751,6751,6231,6351,576,4001,635
2011-11-011,7481,7481,6811,6911,665,6001,691
2011-10-311,7201,7461,7201,7291,023,0001,729
2011-10-281,7491,7491,7041,7171,584,4001,717
2011-10-271,6991,7281,6861,7091,052,4001,709
2011-10-261,7111,7151,6941,6951,018,4001,695
2011-10-251,7491,7561,7151,7221,020,2001,722
2011-10-241,7311,7551,7311,7521,018,3001,752
2011-10-211,7091,7351,6961,709965,6001,709
2011-10-201,6871,7051,6771,690732,4001,690
2011-10-191,7211,7211,6871,697970,8001,697
2011-10-181,7461,7571,7101,721561,8001,721
2011-10-171,7371,7521,7141,745684,0001,745
2011-10-141,7011,7391,6831,7171,349,0001,717
2011-10-131,7771,7781,7351,7381,123,4001,738
2011-10-121,7791,7891,7411,7471,202,4001,747
2011-10-111,8261,8291,7631,7651,454,7001,765
2011-10-071,8011,8241,7841,7961,773,4001,796
2011-10-061,8091,8521,8011,8162,674,5001,816
2011-10-051,7951,8271,7601,7691,250,0001,769
2011-10-041,8101,8251,7851,8201,063,1001,820
2011-10-031,7711,8441,7621,8401,600,7001,840
2011-09-301,8301,8301,8021,8251,747,5001,825
2011-09-291,7951,8531,7701,8532,021,5001,853
2011-09-281,7401,7991,7401,7731,725,3001,773
2011-09-271,7401,7681,7101,7351,247,5001,735
2011-09-261,7081,7461,6951,7011,678,0001,701
2011-09-221,7431,7741,7111,7271,436,1001,727
2011-09-211,7671,7971,7671,780884,5001,780
2011-09-201,8281,8281,7801,7871,037,0001,787
2011-09-161,8201,8351,7901,8352,150,1001,835
2011-09-151,8371,8471,7981,8051,870,8001,805
2011-09-141,8101,8751,8031,8111,912,7001,811
2011-09-131,7801,8131,7661,7961,470,9001,796
2011-09-121,7901,8221,7651,8081,127,9001,808
2011-09-091,8271,8491,8131,8301,475,6001,830
2011-09-081,8301,8731,8061,8283,091,3001,828
2011-09-071,7401,7881,7161,7741,953,4001,774
2011-09-061,8091,8151,7071,7123,073,3001,712
2011-09-051,8341,8761,8281,8493,046,6001,849
2011-09-021,7601,8761,7471,8623,009,8001,862
2011-09-011,7731,7901,7371,7592,647,5001,759
2011-08-311,6931,7821,6931,7642,875,1001,764
2011-08-301,6741,6871,6731,6811,476,5001,681
2011-08-291,6521,6701,6291,6581,634,4001,658
2011-08-261,6241,6391,6021,6331,199,1001,633
2011-08-251,6031,6431,5991,6201,965,9001,620
2011-08-241,6321,6471,5741,5772,074,6001,577
2011-08-231,5971,6071,5821,6011,254,7001,601
2011-08-221,6051,6131,5791,5821,433,1001,582
2011-08-191,6481,6591,6201,6271,658,2001,627
2011-08-181,6751,6941,6631,6811,584,9001,681
2011-08-171,6771,6911,6651,6841,444,5001,684
2011-08-161,7151,7491,6781,6861,809,2001,686
2011-08-151,6961,7161,6801,7151,312,2001,715
2011-08-121,6891,7361,6671,6741,754,6001,674
2011-08-111,5931,6711,5921,6562,303,0001,656
2011-08-101,6031,6461,5981,6321,954,8001,632
2011-08-091,5771,5811,5211,5812,289,8001,581
2011-08-081,6161,6271,6081,6211,787,4001,621
2011-08-051,6091,6501,6071,6322,262,5001,632
2011-08-041,6941,7031,6701,6891,958,9001,689
2011-08-031,6891,7101,6781,7012,152,5001,701
2011-08-021,6771,7101,6651,7051,534,2001,705
2011-08-011,7071,7291,6921,7131,602,7001,713
2011-07-291,6511,6711,6301,6571,170,6001,657
2011-07-281,6791,6841,6571,673868,5001,673
2011-07-271,6751,6921,6621,688990,0001,688
2011-07-261,7021,7071,6751,6881,188,5001,688
2011-07-251,7351,7351,7031,714612,2001,714
2011-07-221,6931,7381,6921,7281,545,8001,728
2011-07-211,6911,6951,6751,688603,8001,688
2011-07-201,7021,7081,6801,691845,4001,691
2011-07-191,6441,7131,6431,6991,417,4001,699
2011-07-151,6401,6851,6341,6731,659,7001,673
2011-07-141,6341,6351,6111,6231,438,5001,623
2011-07-131,6491,6701,6461,659874,7001,659
2011-07-121,6401,6611,6331,659743,3001,659
2011-07-111,6701,6801,6561,676876,8001,676
2011-07-081,6881,6991,6501,6662,210,0001,666
2011-07-071,6801,7261,6791,7211,949,3001,721
2011-07-061,6551,6791,6441,6781,308,9001,678
2011-07-051,6041,6531,6021,6481,841,5001,648
2011-07-041,5941,6061,5821,597885,3001,597
2011-07-011,5601,5741,5561,5731,017,7001,573
2011-06-301,5651,5651,5401,5491,359,3001,549
2011-06-291,5821,5871,5501,5671,034,7001,567
2011-06-281,5511,5771,5451,552712,1001,552
2011-06-271,5601,5731,5461,553634,7001,553
2011-06-241,5561,5811,5541,577535,0001,577
2011-06-231,5701,5961,5631,568814,2001,568
2011-06-221,5581,5931,5541,5881,284,4001,588
2011-06-211,5401,5571,5241,5431,469,6001,543
2011-06-201,4791,5631,4751,5581,559,1001,558
2011-06-171,5921,5921,5321,5591,175,5001,559
2011-06-161,5971,6071,5701,578930,7001,578
2011-06-151,6241,6361,6031,614892,8001,614
2011-06-141,6191,6341,5951,620803,8001,620
2011-06-131,5821,6241,5601,6191,219,7001,619
2011-06-101,5691,6031,5681,5921,137,1001,592
2011-06-091,5691,5781,5361,5701,943,7001,570
2011-06-081,6001,6061,5751,5991,527,0001,599
2011-06-071,6141,6211,5931,6171,411,4001,617
2011-06-061,6341,6451,5881,6421,616,3001,642
2011-06-031,6351,6651,6191,6231,382,5001,623
2011-06-021,6091,6301,6001,6221,530,3001,622
2011-06-011,5861,6461,5751,6352,510,1001,635
2011-05-311,5381,5741,5321,5742,075,5001,574
2011-05-301,5421,5531,5221,5481,105,3001,548
2011-05-271,5601,5641,5341,5521,144,5001,552
2011-05-261,5361,5671,5191,5611,150,7001,561
2011-05-251,5161,5281,4981,5121,006,3001,512
2011-05-241,5371,5551,5201,5221,674,1001,522
2011-05-231,5311,5851,5221,5733,048,1001,573
2011-05-201,4601,5391,4591,5192,696,5001,519
2011-05-191,4701,4871,4611,4801,287,5001,480
2011-05-181,4231,4631,4221,458982,9001,458
2011-05-171,4361,4591,4301,4431,415,2001,443
2011-05-161,4201,4401,3871,4361,672,4001,436
2011-05-131,4871,4941,4321,4601,113,9001,460
2011-05-121,4871,5161,4851,493798,5001,493
2011-05-111,5241,5361,4971,5021,542,2001,502
2011-05-101,4331,5251,4301,4962,088,7001,496
2011-05-091,4401,4491,4131,420571,6001,420
2011-05-061,4051,4421,4011,431777,2001,431
2011-05-021,4211,4541,4171,4491,286,0001,449
2011-04-281,3901,4051,3881,4001,434,0001,400
2011-04-271,4191,4201,3761,3811,796,1001,381
2011-04-261,3931,4131,3891,409937,5001,409
2011-04-251,3981,4321,3981,407596,7001,407
2011-04-221,4001,4181,3941,405436,0001,405
2011-04-211,4321,4371,3981,415694,7001,415
2011-04-201,4121,4251,4021,4131,020,8001,413
2011-04-191,3791,3921,3621,3901,106,0001,390
2011-04-181,4351,4381,3951,3951,601,9001,395
2011-04-151,4211,4521,4131,4251,828,2001,425
2011-04-141,3971,4101,3941,4021,605,2001,402
2011-04-131,3721,4001,3551,3691,242,4001,369
2011-04-121,3881,3971,3581,3721,871,7001,372
2011-04-111,4141,4321,4001,4101,364,2001,410
2011-04-081,4051,4361,3951,4341,603,9001,434
2011-04-071,4451,4701,4211,4351,631,6001,435
2011-04-061,4511,4581,4221,4471,121,7001,447
2011-04-051,4561,4581,4261,4551,389,1001,455
2011-04-041,4581,4831,4501,452990,0001,452
2011-04-011,4641,4681,4401,441956,3001,441
2011-03-311,4751,4761,4431,4461,999,0001,446
2011-03-301,4331,4771,4291,4731,681,2001,473
2011-03-291,4231,4561,4171,4341,260,2001,434
2011-03-281,4531,4921,4411,4581,447,8001,458
2011-03-251,4821,4941,4681,4831,573,5001,483
2011-03-241,5121,5301,4531,4562,816,7001,456
2011-03-231,5601,5611,4851,4933,624,4001,493
2011-03-221,6321,6491,5841,5872,897,8001,587
2011-03-181,4771,5081,4661,4992,259,7001,499
2011-03-171,4001,4721,3501,4472,356,9001,447
2011-03-161,4711,4901,3611,4123,682,7001,412
2011-03-151,4881,4991,1301,2913,479,8001,291
2011-03-141,4881,6071,4721,5303,203,0001,530
2011-03-111,7681,7881,7621,7681,745,4001,768
2011-03-101,8431,8431,7921,7981,366,1001,798
2011-03-091,8711,8761,8401,8421,724,9001,842
2011-03-081,8851,9081,8741,8751,170,6001,875
2011-03-071,8901,8971,8681,881982,9001,881
2011-03-041,9301,9301,8911,8941,430,3001,894
2011-03-031,8801,9071,8781,8991,124,9001,899
2011-03-021,8961,9111,8781,8791,579,2001,879
2011-03-011,8961,9301,8921,9271,192,7001,927
2011-02-281,8261,8701,8231,8571,678,6001,857
2011-02-251,8061,8291,7931,8251,452,0001,825
2011-02-241,8431,8491,8281,8371,279,9001,837
2011-02-231,8841,8971,8731,8731,946,3001,873
2011-02-221,9021,9051,8841,8961,752,9001,896
2011-02-211,8851,9251,8831,9041,584,6001,904
2011-02-181,8501,8711,8401,8671,849,7001,867
2011-02-171,8221,8491,8211,8401,435,2001,840
2011-02-161,8451,8471,8141,8231,968,4001,823
2011-02-151,8251,8371,8061,8281,079,8001,828
2011-02-141,8431,8461,8251,8301,598,6001,830
2011-02-101,8141,8361,8101,8211,183,7001,821
2011-02-091,8401,8451,8081,8142,108,3001,814
2011-02-081,8191,8311,7971,8302,540,8001,830
2011-02-071,7841,8171,7841,7962,961,0001,796
2011-02-041,7431,7491,7351,7441,403,3001,744
2011-02-031,7121,7331,7071,7261,136,8001,726
2011-02-021,7131,7221,7031,7061,957,8001,706
2011-02-011,6591,6781,6481,6701,728,7001,670
2011-01-311,6321,6611,6181,6441,761,4001,644
2011-01-281,7171,7191,6621,6693,050,3001,669
2011-01-271,7131,7321,7081,7171,349,5001,717
2011-01-261,6891,7051,6761,6941,251,2001,694
2011-01-251,6531,7051,6531,6881,935,4001,688
2011-01-241,6641,6641,6091,6453,678,9001,645
2011-01-211,7151,7191,6551,6683,064,6001,668
2011-01-201,7501,7531,7171,7231,858,3001,723
2011-01-191,7281,7661,7211,7642,708,3001,764
2011-01-181,7051,7191,6881,7101,175,3001,710
2011-01-171,6991,7111,6941,7021,286,6001,702
2011-01-141,6871,7041,6731,6871,556,2001,687
2011-01-131,6581,6841,6551,6791,345,7001,679
2011-01-121,6421,6571,6401,6481,663,6001,648
2011-01-111,6441,6471,6311,6351,086,4001,635
2011-01-071,6251,6481,6241,6481,131,0001,648
2011-01-061,6091,6151,6051,6151,071,5001,615
2011-01-051,5981,6181,5881,6021,107,2001,602
2011-01-041,5631,5911,5551,582767,6001,582

分割・併合履歴 ： [2005-09-27]1株→2株