1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2013年

6460 セガサミーホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,7212,7252,6502,6771,820,3002,677
2013-12-272,6782,7112,6502,7111,331,9002,711
2013-12-262,6602,6832,6512,675824,6002,675
2013-12-252,6372,6802,6282,6451,074,0002,645
2013-12-242,6992,7012,6382,6501,421,9002,650
2013-12-202,6852,7102,6712,7001,960,2002,700
2013-12-192,7492,7492,6712,6832,369,6002,683
2013-12-182,6352,6782,6282,6751,384,0002,675
2013-12-172,6172,6392,6082,6281,323,1002,628
2013-12-162,6622,6732,6022,6031,428,8002,603
2013-12-132,6822,7312,6622,6832,575,6002,683
2013-12-122,6452,7042,6402,6961,649,1002,696
2013-12-112,6932,7002,6342,6552,291,7002,655
2013-12-102,7442,7502,7082,7171,641,6002,717
2013-12-092,7882,7912,7402,7572,051,3002,757
2013-12-062,8002,8162,7222,7642,960,3002,764
2013-12-052,7032,7772,6852,7492,368,4002,749
2013-12-042,7652,8002,7262,7532,095,3002,753
2013-12-032,8202,8442,7912,8132,645,5002,813
2013-12-022,8002,8602,7902,8515,767,9002,851
2013-11-292,6372,7022,6322,6993,028,5002,699
2013-11-282,6332,6472,6012,6211,059,2002,621
2013-11-272,6852,6952,6212,6241,334,7002,624
2013-11-262,7032,7082,6532,6801,761,4002,680
2013-11-252,6792,6992,6652,6961,970,0002,696
2013-11-222,6882,6892,6362,6642,065,2002,664
2013-11-212,6192,6562,5972,6521,496,3002,652
2013-11-202,5992,6202,5772,6011,243,3002,601
2013-11-192,6242,6272,5792,5841,532,3002,584
2013-11-182,6422,6852,6152,6402,104,6002,640
2013-11-152,5952,6122,5682,6061,694,7002,606
2013-11-142,6512,6512,5632,5732,276,7002,573
2013-11-132,6602,6742,6112,6152,188,3002,615
2013-11-122,5762,6792,5452,6282,522,1002,628
2013-11-112,6002,6062,5452,5581,845,6002,558
2013-11-082,5612,5842,5382,5751,178,8002,575
2013-11-072,5792,6202,5582,5871,793,4002,587
2013-11-062,6182,6242,5552,5881,367,3002,588
2013-11-052,6502,6522,5802,6111,743,1002,611
2013-11-012,5352,5552,5152,5261,427,4002,526
2013-10-312,6182,6202,5122,5151,396,5002,515
2013-10-302,6272,6302,5782,5831,217,7002,583
2013-10-292,6182,6802,6062,6061,154,8002,606
2013-10-282,6202,6302,5732,6132,321,9002,613
2013-10-252,6562,6662,6102,6131,416,6002,613
2013-10-242,6902,7272,6332,6712,404,9002,671
2013-10-232,7492,7652,6202,6242,802,4002,624
2013-10-222,7592,7592,7262,732953,4002,732
2013-10-212,7862,7912,7452,7641,067,2002,764
2013-10-182,7742,7892,7612,7781,007,3002,778
2013-10-172,8002,8122,7242,7491,134,3002,749
2013-10-162,7872,8002,7182,7491,269,2002,749
2013-10-152,7562,8112,7472,7862,424,9002,786
2013-10-112,6982,7432,6732,7112,021,2002,711
2013-10-102,6782,7102,6402,6601,161,4002,660
2013-10-092,6102,6612,5762,6591,113,7002,659
2013-10-082,6012,6452,5842,635780,5002,635
2013-10-072,6642,6682,6132,6391,176,0002,639
2013-10-042,6502,7102,6102,6781,345,1002,678
2013-10-032,6572,7192,6562,6681,410,4002,668
2013-10-022,7322,7482,6552,6742,277,5002,674
2013-10-012,8452,8502,7582,7631,981,9002,763
2013-09-302,8452,8782,8262,8291,405,2002,829
2013-09-272,8682,8902,8552,8841,627,9002,884
2013-09-262,8232,8732,7892,8682,177,1002,868
2013-09-252,8552,8782,8062,8221,810,7002,822
2013-09-242,7252,8612,7182,8463,350,4002,846
2013-09-202,8512,8512,7902,8042,323,3002,804
2013-09-192,7902,9112,7452,8625,514,9002,862
2013-09-182,7482,8062,7112,7154,159,6002,715
2013-09-172,7802,7892,7212,7253,159,9002,725
2013-09-132,7052,7532,6852,7502,790,4002,750
2013-09-122,7372,7952,7012,7473,851,9002,747
2013-09-112,6592,7472,6062,7324,510,7002,732
2013-09-102,5542,6442,5302,6203,352,3002,620
2013-09-092,5502,5502,4702,5303,553,1002,530
2013-09-062,4352,4522,3442,3511,971,0002,351
2013-09-052,4662,4962,4162,4321,976,0002,432
2013-09-042,4202,4662,4072,4571,461,6002,457
2013-09-032,3792,4332,3722,4271,587,1002,427
2013-09-022,3452,3682,3212,358900,9002,358
2013-08-302,3682,3892,3132,3461,667,3002,346
2013-08-292,2732,3402,2552,3341,345,9002,334
2013-08-282,2522,2882,2302,2722,279,6002,272
2013-08-272,3022,3312,2742,2851,470,8002,285
2013-08-262,3452,3792,3262,335833,9002,335
2013-08-232,3902,3902,3312,3431,836,8002,343
2013-08-222,4102,4432,3442,3661,760,9002,366
2013-08-212,3632,4062,3462,3821,824,1002,382
2013-08-202,3372,3792,3132,3491,248,1002,349
2013-08-192,3402,3522,3202,349838,1002,349
2013-08-162,2512,3962,2462,3482,320,0002,348
2013-08-152,2362,2812,2252,2571,157,6002,257
2013-08-142,2822,2852,2362,2741,240,1002,274
2013-08-132,2852,3202,2622,288970,0002,288
2013-08-122,2332,2752,2312,246793,7002,246
2013-08-092,3072,3172,2532,262803,7002,262
2013-08-082,2822,3592,2812,2881,052,1002,288
2013-08-072,3482,3732,3142,3141,489,1002,314
2013-08-062,4052,4482,3832,4111,323,1002,411
2013-08-052,4182,4572,3942,430703,6002,430
2013-08-022,3882,4322,3612,4311,347,6002,431
2013-08-012,3582,3912,2502,3431,870,8002,343
2013-07-312,2982,3192,2602,2821,130,9002,282
2013-07-302,2682,3862,2152,3193,402,5002,319
2013-07-292,4272,4542,3042,3131,943,6002,313
2013-07-262,4862,5192,4662,4751,484,4002,475
2013-07-252,5802,5942,4822,4851,936,8002,485
2013-07-242,6042,6152,5712,6021,202,5002,602
2013-07-232,6202,6432,6022,6201,869,1002,620
2013-07-222,6292,6552,5952,6481,322,6002,648
2013-07-192,6412,6562,5722,6171,316,4002,617
2013-07-182,6502,6582,6172,644955,8002,644
2013-07-172,6152,6352,6062,6221,059,9002,622
2013-07-162,6762,6802,6112,6271,566,1002,627
2013-07-122,5432,6692,5422,6571,366,0002,657
2013-07-112,5432,5872,5262,553969,7002,553
2013-07-102,6472,6572,3992,5721,609,1002,572
2013-07-092,6622,6922,6112,615950,7002,615
2013-07-082,7002,7182,6022,6041,366,5002,604
2013-07-052,6392,6622,6172,641750,3002,641
2013-07-042,6012,6252,5882,602768,7002,602
2013-07-032,6562,6582,5862,6061,110,4002,606
2013-07-022,6402,6452,5802,6381,045,2002,638
2013-07-012,5032,6202,4902,6091,562,0002,609
2013-06-282,4352,5002,4192,4831,363,8002,483
2013-06-272,3932,4142,3242,412930,7002,412
2013-06-262,4152,4292,3502,3611,160,0002,361
2013-06-252,3932,4232,3242,3671,167,5002,367
2013-06-242,4102,4442,3712,395719,9002,395
2013-06-212,3012,3782,2522,3651,360,7002,365
2013-06-202,3602,4012,3362,375847,3002,375
2013-06-192,4062,4182,3602,3931,173,4002,393
2013-06-182,3732,4472,3502,4031,527,0002,403
2013-06-172,2492,3732,2422,3701,236,3002,370
2013-06-142,3162,3762,2802,2911,580,3002,291
2013-06-132,3862,4012,2702,2851,617,0002,285
2013-06-122,3652,4692,3142,4511,403,8002,451
2013-06-112,4012,4822,3722,3922,152,8002,392
2013-06-102,3612,4692,3422,4622,241,5002,462
2013-06-072,2272,2862,1602,2262,848,4002,226
2013-06-062,2972,3422,1852,2573,038,6002,257
2013-06-052,5792,6262,3322,3472,943,4002,347
2013-06-042,4882,5322,3812,5232,371,6002,523
2013-06-032,4262,5522,4152,4883,492,3002,488
2013-05-312,4402,5392,4262,4382,214,8002,438
2013-05-302,4562,5222,4102,4342,419,4002,434
2013-05-292,4552,6262,4372,5562,408,7002,556
2013-05-282,4022,4282,3362,4032,005,9002,403
2013-05-272,3762,4632,2932,4271,781,0002,427
2013-05-242,4492,5232,3042,4372,609,1002,437
2013-05-232,6792,6942,3472,3743,016,6002,374
2013-05-222,7452,7482,6642,6961,213,2002,696
2013-05-212,7082,7762,6962,7191,666,7002,719
2013-05-202,7372,7372,6722,6841,248,4002,684
2013-05-172,6802,7322,6602,6882,474,5002,688
2013-05-162,9072,9242,6602,7582,593,3002,758
2013-05-152,8993,0152,8262,8963,026,1002,896
2013-05-142,7602,8842,7542,8442,763,1002,844
2013-05-132,7102,7482,6552,7242,507,5002,724
2013-05-102,6542,6712,6002,6171,438,6002,617
2013-05-092,6872,6902,6212,6351,134,5002,635
2013-05-082,6802,7182,6432,6721,792,0002,672
2013-05-072,6112,6642,6112,6572,015,4002,657
2013-05-022,6002,6082,5272,5731,668,9002,573
2013-05-012,5392,5972,4712,5751,850,8002,575
2013-04-302,5452,5972,5112,5612,591,3002,561
2013-04-262,5002,6502,4822,4955,028,0002,495
2013-04-252,4742,4922,4072,4422,770,1002,442
2013-04-242,3862,5202,3582,4845,098,2002,484
2013-04-232,4792,4822,3802,4285,727,2002,428
2013-04-222,2262,6402,2262,4777,799,5002,477
2013-04-192,2002,2332,1082,1802,707,8002,180
2013-04-182,1382,1992,1332,1781,894,2002,178
2013-04-172,0912,1552,0682,1291,867,4002,129
2013-04-162,0312,0601,9962,0411,386,9002,041
2013-04-152,0882,1072,0562,0701,097,3002,070
2013-04-122,0462,0882,0322,0841,029,5002,084
2013-04-112,0692,0782,0382,0531,227,8002,053
2013-04-102,0692,0732,0402,0501,253,2002,050
2013-04-092,0602,0822,0462,0611,626,7002,061
2013-04-082,0102,0581,9992,0441,949,8002,044
2013-04-051,9902,0401,9421,9642,202,0001,964
2013-04-041,8981,9711,8751,9691,897,7001,969
2013-04-031,8571,9281,8501,9152,037,5001,915
2013-04-021,8031,8841,7631,8621,538,6001,862
2013-04-011,8951,9121,8331,836779,4001,836
2013-03-291,9081,9181,8911,9111,063,1001,911
2013-03-281,8931,9201,8731,8851,484,9001,885
2013-03-271,8931,9301,8831,9091,227,1001,909
2013-03-261,9191,9401,9011,909836,2001,909
2013-03-251,8871,9341,8811,9191,051,2001,919
2013-03-221,9751,9761,9111,9141,635,9001,914
2013-03-211,9201,9741,9001,9701,599,0001,970
2013-03-191,9041,9241,8811,885873,2001,885
2013-03-181,9001,9091,8661,8731,457,5001,873
2013-03-151,8101,8951,8051,8752,121,8001,875
2013-03-141,7901,8121,7831,8001,941,3001,800
2013-03-131,7971,7971,7721,789776,3001,789
2013-03-121,7971,8081,7751,781951,1001,781
2013-03-111,8231,8231,7841,7941,217,2001,794
2013-03-081,7701,8081,7671,8032,021,9001,803
2013-03-071,7891,8011,7641,7731,591,9001,773
2013-03-061,8051,8061,7611,7901,847,0001,790
2013-03-051,8031,8651,7871,8093,038,9001,809
2013-03-041,7981,8501,7911,8431,725,0001,843
2013-03-011,7261,8071,7031,7962,221,0001,796
2013-02-281,6981,7251,6861,7111,305,3001,711
2013-02-271,6461,6921,6391,6841,260,0001,684
2013-02-261,6441,6681,6291,6541,045,3001,654
2013-02-251,6691,7051,6591,7021,665,4001,702
2013-02-221,5871,6801,5861,6612,409,7001,661
2013-02-211,5891,6091,5831,589989,0001,589
2013-02-201,5751,5921,5511,5881,232,1001,588
2013-02-191,5451,5941,5401,5781,872,6001,578
2013-02-181,5271,5491,5201,544695,8001,544
2013-02-151,5021,5281,4931,5201,266,4001,520
2013-02-141,5281,5391,5121,5201,285,9001,520
2013-02-131,5261,5581,5261,5421,339,6001,542
2013-02-121,5691,5951,5531,5731,331,7001,573
2013-02-081,5921,5921,5551,5631,098,0001,563
2013-02-071,6201,6231,5651,5912,071,2001,591
2013-02-061,6001,6651,5821,6243,792,1001,624
2013-02-051,5621,5741,5151,5211,759,3001,521
2013-02-041,6091,6141,5731,5781,610,5001,578
2013-02-011,6211,6321,6031,605877,8001,605
2013-01-311,6291,6291,6001,616954,9001,616
2013-01-301,6281,6361,5941,6331,080,1001,633
2013-01-291,6131,6301,5781,5981,277,4001,598
2013-01-281,5691,6321,5561,6123,045,1001,612
2013-01-251,5171,5421,5171,534982,3001,534
2013-01-241,5031,5201,5031,513740,5001,513
2013-01-231,5011,5371,4991,510781,5001,510
2013-01-221,5201,5231,4971,5121,219,4001,512
2013-01-211,5411,5431,5181,529641,5001,529
2013-01-181,5411,5431,5091,515957,8001,515
2013-01-171,5221,5411,5021,5171,296,3001,517
2013-01-161,5731,5801,5161,5211,480,4001,521
2013-01-151,6101,6321,5531,5601,829,7001,560
2013-01-111,5201,5961,5081,5852,576,2001,585
2013-01-101,5021,5101,4851,4981,026,3001,498
2013-01-091,5031,5231,4921,5011,195,5001,501
2013-01-081,4831,5021,4831,497693,6001,497
2013-01-071,5011,5041,4871,495642,5001,495
2013-01-041,4731,4741,4511,471933,1001,471

分割・併合履歴 ： [2005-09-27]1株→2株