1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2012年

6460 セガサミーホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4631,4691,4501,455960,6001,455
2012-12-271,4591,4751,4531,4681,006,6001,468
2012-12-261,4781,4801,4481,466741,7001,466
2012-12-251,5001,5001,4681,469657,5001,469
2012-12-211,5101,5161,4851,4861,327,7001,486
2012-12-201,4791,5071,4621,5001,521,6001,500
2012-12-191,4851,4971,4651,4781,160,3001,478
2012-12-181,4581,4841,4411,4751,256,6001,475
2012-12-171,4521,4581,4291,450817,3001,450
2012-12-141,4501,4501,4321,438966,9001,438
2012-12-131,4521,4611,4411,4541,698,0001,454
2012-12-121,4301,4441,4191,4371,337,9001,437
2012-12-111,4131,4381,4121,430831,4001,430
2012-12-101,4291,4381,4101,412581,1001,412
2012-12-071,4261,4341,3991,4251,348,5001,425
2012-12-061,4001,4301,3951,4271,579,8001,427
2012-12-051,3741,4031,3681,3921,210,3001,392
2012-12-041,3561,3771,3461,365902,0001,365
2012-12-031,3841,3901,3611,364988,4001,364
2012-11-301,3921,3921,3711,372869,9001,372
2012-11-291,3621,3941,3561,3871,282,9001,387
2012-11-281,3651,3851,3431,3481,421,6001,348
2012-11-271,4001,4011,3511,3652,556,5001,365
2012-11-261,4151,4171,4061,4101,051,9001,410
2012-11-221,4161,4201,3971,4081,050,7001,408
2012-11-211,4141,4141,3921,401693,4001,401
2012-11-201,4381,4391,3981,403872,9001,403
2012-11-191,4171,4261,3991,4211,289,2001,421
2012-11-161,4021,4041,3631,375923,8001,375
2012-11-151,3861,3931,3721,390683,5001,390
2012-11-141,3551,3701,3521,366654,0001,366
2012-11-131,3521,3561,3361,348686,4001,348
2012-11-121,3691,3711,3401,343816,8001,343
2012-11-091,3661,3891,3651,386531,2001,386
2012-11-081,4001,4051,3781,382612,8001,382
2012-11-071,4431,4501,3911,3991,147,4001,399
2012-11-061,4371,4401,4101,4271,700,1001,427
2012-11-051,5401,5501,4471,4521,020,2001,452
2012-11-021,5291,5291,5011,511857,2001,511
2012-11-011,5101,5291,4971,526647,3001,526
2012-10-311,4891,5131,4811,505771,2001,505
2012-10-301,4871,5321,4831,492908,2001,492
2012-10-291,4881,5051,4851,487406,4001,487
2012-10-261,5111,5301,4931,494689,4001,494
2012-10-251,5021,5161,4981,511624,1001,511
2012-10-241,5111,5121,4951,502507,0001,502
2012-10-231,5241,5281,5001,510912,4001,510
2012-10-221,4741,5171,4721,5121,164,6001,512
2012-10-191,4911,5001,4701,4841,352,5001,484
2012-10-181,5001,5021,4771,499967,6001,499
2012-10-171,4881,5091,4731,4801,772,9001,480
2012-10-161,4401,5041,4391,4812,868,9001,481
2012-10-151,3901,3971,3671,381877,2001,381
2012-10-121,3781,3991,3721,395927,9001,395
2012-10-111,3951,3991,3721,374849,6001,374
2012-10-101,3911,4011,3761,3841,177,2001,384
2012-10-091,4191,4231,3901,3921,194,7001,392
2012-10-051,4261,4381,4231,4281,113,7001,428
2012-10-041,4251,4381,4251,427918,2001,427
2012-10-031,4591,4591,4261,4311,114,3001,431
2012-10-021,4571,4801,4531,471825,9001,471
2012-10-011,4731,4801,4411,449768,3001,449
2012-09-281,5081,5101,4741,4811,053,5001,481
2012-09-271,4961,5041,4681,4851,016,9001,485
2012-09-261,4921,5041,4801,4841,060,0001,484
2012-09-251,4981,5231,4981,5171,139,8001,517
2012-09-241,5181,5391,5141,5271,078,6001,527
2012-09-211,4711,5121,4601,4941,759,1001,494
2012-09-201,4841,5061,4671,4711,567,6001,471
2012-09-191,4981,5201,4631,4842,004,6001,484
2012-09-181,4961,5431,4951,5291,528,1001,529
2012-09-141,5341,5431,5111,5181,470,3001,518
2012-09-131,5811,5811,5091,5282,382,4001,528
2012-09-121,5841,6181,5841,608654,7001,608
2012-09-111,5811,6081,5801,594574,2001,594
2012-09-101,6181,6241,5851,597695,0001,597
2012-09-071,6221,6291,5981,618839,0001,618
2012-09-061,5911,5941,5711,594691,3001,594
2012-09-051,5981,6081,5821,596516,7001,596
2012-09-041,6151,6151,5911,609455,7001,609
2012-09-031,6091,6351,6001,616511,2001,616
2012-08-311,6211,6371,6151,617821,4001,617
2012-08-301,6461,6541,6181,649977,9001,649
2012-08-291,6261,6441,6211,642798,1001,642
2012-08-281,6391,6541,6181,6261,175,9001,626
2012-08-271,6311,6481,6181,621416,5001,621
2012-08-241,6101,6351,6081,624654,3001,624
2012-08-231,6161,6341,6141,621903,0001,621
2012-08-221,6161,6251,6071,617824,3001,617
2012-08-211,6581,6611,6121,6121,310,6001,612
2012-08-201,6421,6581,6291,6331,068,6001,633
2012-08-171,6171,6301,6101,6291,176,1001,629
2012-08-161,6111,6251,6021,616900,5001,616
2012-08-151,6001,6241,5981,6091,188,7001,609
2012-08-141,5811,6021,5701,5981,309,4001,598
2012-08-131,5481,5841,5461,5821,116,9001,582
2012-08-101,5451,5521,5291,5371,255,5001,537
2012-08-091,5391,5691,5321,5631,331,6001,563
2012-08-081,5581,5831,5391,5532,464,7001,553
2012-08-071,5861,5881,5431,5591,671,3001,559
2012-08-061,6101,6241,5871,602753,1001,602
2012-08-031,5701,6171,5691,6021,284,4001,602
2012-08-021,6111,6121,5901,5961,550,5001,596
2012-08-011,6861,7301,6121,6143,085,6001,614
2012-07-311,6881,6941,6751,6751,562,0001,675
2012-07-301,6771,6901,6681,690902,2001,690
2012-07-271,6631,6771,6561,6681,071,6001,668
2012-07-261,6371,6581,6351,6551,171,1001,655
2012-07-251,6451,6621,6271,6331,766,6001,633
2012-07-241,6511,6631,6441,6481,178,8001,648
2012-07-231,6751,6871,6531,6531,250,6001,653
2012-07-201,6891,6941,6761,6821,319,4001,682
2012-07-191,6651,6911,6621,6891,425,0001,689
2012-07-181,6381,6751,6381,6561,568,8001,656
2012-07-171,6471,6571,6281,6361,214,2001,636
2012-07-131,6461,6791,6461,6471,153,4001,647
2012-07-121,6651,6781,6431,6461,030,2001,646
2012-07-111,6571,6831,6441,6651,200,2001,665
2012-07-101,6821,6951,6581,6591,205,5001,659
2012-07-091,6581,6961,6541,6891,137,7001,689
2012-07-061,6531,6691,6451,659839,6001,659
2012-07-051,6661,6801,6521,655795,0001,655
2012-07-041,6761,6911,6621,668908,9001,668
2012-07-031,6251,6691,6251,6661,112,5001,666
2012-07-021,6241,6481,6091,6361,111,4001,636
2012-06-291,5861,6291,5861,6201,362,7001,620
2012-06-281,5991,6251,5981,624601,1001,624
2012-06-271,5881,6041,5681,603924,0001,603
2012-06-261,5901,6161,5821,591911,8001,591
2012-06-251,5981,6271,5871,608712,7001,608
2012-06-221,6061,6251,5981,6121,157,3001,612
2012-06-211,6211,6251,6051,6061,535,6001,606
2012-06-201,5961,6231,5961,6191,168,2001,619
2012-06-191,5871,6061,5811,5901,204,3001,590
2012-06-181,5511,6041,5511,5991,465,9001,599
2012-06-151,5441,5641,5411,5491,364,8001,549
2012-06-141,5291,5461,5271,5431,299,4001,543
2012-06-131,5041,5331,5021,5291,547,2001,529
2012-06-121,4831,5081,4651,4991,679,2001,499
2012-06-111,4901,5011,4711,4901,011,9001,490
2012-06-081,4731,4781,4581,4691,377,4001,469
2012-06-071,4761,4761,4491,4712,118,7001,471
2012-06-061,4831,4931,4661,4771,266,4001,477
2012-06-051,4641,4841,4551,4821,136,2001,482
2012-06-041,4511,4841,4491,4631,429,9001,463
2012-06-011,4531,5031,4521,4774,187,2001,477
2012-05-311,3601,4021,3381,3932,017,8001,393
2012-05-301,3981,3981,3731,385957,4001,385
2012-05-291,3651,3991,3621,3971,427,9001,397
2012-05-281,3641,3941,3611,3681,071,1001,368
2012-05-251,3781,3821,3421,3601,389,7001,360
2012-05-241,3841,4021,3651,377871,4001,377
2012-05-231,4201,4221,3811,382998,6001,382
2012-05-221,4201,4401,4071,4121,008,6001,412
2012-05-211,4161,4491,4161,4181,031,5001,418
2012-05-181,4461,4571,4201,4251,344,4001,425
2012-05-171,4901,4971,4641,474806,4001,474
2012-05-161,4841,5001,4391,4612,223,4001,461
2012-05-151,5401,5401,4621,4772,704,2001,477
2012-05-141,5451,5981,5241,5661,485,2001,566
2012-05-111,6131,6231,5851,585750,7001,585
2012-05-101,5921,6211,5871,6091,082,3001,609
2012-05-091,6151,6301,6031,613537,6001,613
2012-05-081,6401,6401,6161,632688,7001,632
2012-05-071,6351,6381,5971,6281,803,3001,628
2012-05-021,6811,6881,6651,681591,6001,681
2012-05-011,6871,7171,6731,6781,054,6001,678
2012-04-271,6881,6981,6611,6751,096,4001,675
2012-04-261,7051,7081,6841,688925,5001,688
2012-04-251,6791,6891,6661,6801,279,3001,680
2012-04-241,6781,6911,6561,6651,409,1001,665
2012-04-231,6711,7111,6641,6791,131,3001,679
2012-04-201,6911,7241,6891,7061,011,5001,706
2012-04-191,6961,7071,6891,6961,573,6001,696
2012-04-181,7161,7421,7121,722965,7001,722
2012-04-171,6851,7291,6841,7201,001,5001,720
2012-04-161,6861,7191,6741,6851,726,0001,685
2012-04-131,7101,7311,6911,7201,443,4001,720
2012-04-121,7061,7101,6811,6901,827,1001,690
2012-04-111,7111,7361,7041,730701,0001,730
2012-04-101,7211,7491,7081,723940,0001,723
2012-04-091,6871,7411,6811,722915,4001,722
2012-04-061,7061,7221,6951,7142,105,7001,714
2012-04-051,7311,7621,7241,7461,872,0001,746
2012-04-041,7731,7801,7631,7691,592,2001,769
2012-04-031,7601,7761,7521,7651,480,8001,765
2012-04-021,7001,7661,6831,7582,808,7001,758
2012-03-301,7601,7681,7281,7341,794,3001,734
2012-03-291,7241,7601,7231,7552,093,9001,755
2012-03-281,7071,7221,6941,7211,448,1001,721
2012-03-271,6991,7191,6941,7141,558,8001,714
2012-03-261,6791,6941,6721,6791,057,3001,679
2012-03-231,6741,6941,6591,6801,278,5001,680
2012-03-221,6751,6881,6561,6851,085,9001,685
2012-03-211,6521,6781,6401,6711,419,2001,671
2012-03-191,6231,6541,6221,6511,102,0001,651
2012-03-161,6331,6441,6181,6221,806,9001,622
2012-03-151,6431,6461,6161,6341,564,2001,634
2012-03-141,6501,6501,5971,6301,734,1001,630
2012-03-131,6281,6521,6241,6391,772,9001,639
2012-03-121,6301,6421,6121,6201,150,6001,620
2012-03-091,6161,6281,6001,6141,517,2001,614
2012-03-081,6051,6141,5811,5941,317,5001,594
2012-03-071,5721,6021,5721,6011,715,9001,601
2012-03-061,5781,6061,5681,5862,478,4001,586
2012-03-051,5351,5801,5341,5761,973,7001,576
2012-03-021,5451,5451,5271,5291,431,9001,529
2012-03-011,5301,5541,5221,5261,623,8001,526
2012-02-291,5701,5771,5351,5412,180,0001,541
2012-02-281,5411,5801,5271,5772,315,7001,577
2012-02-271,5651,5841,5371,5682,694,3001,568
2012-02-241,5301,5471,5231,5452,616,9001,545
2012-02-231,5081,5131,4991,5131,156,0001,513
2012-02-221,4881,5211,4731,4961,424,4001,496
2012-02-211,4791,5081,4711,4841,611,5001,484
2012-02-201,5221,5291,4621,4712,692,9001,471
2012-02-171,5391,5401,5171,5241,434,0001,524
2012-02-161,5571,5961,5271,5342,241,5001,534
2012-02-151,5361,5521,5261,5513,141,1001,551
2012-02-141,4641,5161,4601,5142,265,6001,514
2012-02-131,4601,4751,4351,4693,399,0001,469
2012-02-101,4941,4951,4431,4562,985,3001,456
2012-02-091,4961,5071,4861,4901,920,1001,490
2012-02-081,5101,5341,4931,4982,674,2001,498
2012-02-071,5301,5361,4861,4922,462,6001,492
2012-02-061,5831,5831,5171,5213,458,2001,521
2012-02-031,6031,6101,5751,5831,759,8001,583
2012-02-021,5911,6281,5911,602937,5001,602
2012-02-011,6351,6371,5971,6052,076,0001,605
2012-01-311,6081,6631,6031,6502,293,3001,650
2012-01-301,6001,6191,5811,6141,383,0001,614
2012-01-271,5951,6121,5771,6001,573,7001,600
2012-01-261,5731,5761,5571,5652,136,2001,565
2012-01-251,5891,5931,5561,5801,903,1001,580
2012-01-241,6141,6191,5981,609715,5001,609
2012-01-231,6041,6231,5971,6131,259,4001,613
2012-01-201,6581,6601,6001,6032,006,2001,603
2012-01-191,6611,6741,6221,6321,561,4001,632
2012-01-181,6731,6931,6591,6681,208,0001,668
2012-01-171,6741,7031,6711,696917,6001,696
2012-01-161,6811,6871,6451,6701,750,6001,670
2012-01-131,7311,7491,7071,7212,596,0001,721
2012-01-121,7211,7381,7151,7351,686,6001,735
2012-01-111,7131,7301,7031,7151,331,3001,715
2012-01-101,6881,7331,6881,7242,410,9001,724
2012-01-061,6881,6891,6421,652895,8001,652
2012-01-051,7001,7081,6891,693869,0001,693
2012-01-041,6981,7121,6891,6981,247,3001,698

分割・併合履歴 ： [2005-09-27]1株→2株