6460 セガサミーホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,578	1,583	1,556	1,556	1,177,500	1,556
2014-12-29	1,600	1,613	1,570	1,585	955,200	1,585
2014-12-26	1,561	1,589	1,561	1,584	536,600	1,584
2014-12-25	1,565	1,580	1,558	1,560	936,600	1,560
2014-12-24	1,580	1,587	1,572	1,575	981,000	1,575
2014-12-22	1,560	1,575	1,550	1,575	1,405,500	1,575
2014-12-19	1,576	1,583	1,554	1,568	1,722,200	1,568
2014-12-18	1,581	1,596	1,558	1,564	1,724,000	1,564
2014-12-17	1,542	1,575	1,540	1,560	1,183,200	1,560
2014-12-16	1,560	1,573	1,543	1,543	1,298,800	1,543
2014-12-15	1,584	1,607	1,576	1,588	969,400	1,588
2014-12-12	1,554	1,596	1,553	1,584	1,781,300	1,584
2014-12-11	1,560	1,569	1,550	1,561	1,400,300	1,561
2014-12-10	1,600	1,605	1,571	1,576	1,540,100	1,576
2014-12-09	1,613	1,636	1,608	1,610	1,428,200	1,610
2014-12-08	1,644	1,645	1,628	1,638	982,400	1,638
2014-12-05	1,636	1,639	1,615	1,639	1,134,700	1,639
2014-12-04	1,650	1,656	1,622	1,634	1,412,900	1,634
2014-12-03	1,635	1,643	1,622	1,630	1,555,200	1,630
2014-12-02	1,625	1,635	1,623	1,628	999,700	1,628
2014-12-01	1,618	1,634	1,590	1,634	2,159,800	1,634
2014-11-28	1,641	1,645	1,621	1,635	1,915,400	1,635
2014-11-27	1,678	1,682	1,652	1,656	996,100	1,656
2014-11-26	1,652	1,681	1,652	1,673	1,231,600	1,673
2014-11-25	1,687	1,688	1,651	1,665	1,922,800	1,665
2014-11-21	1,691	1,711	1,666	1,675	3,092,400	1,675
2014-11-20	1,650	1,665	1,630	1,653	1,325,000	1,653
2014-11-19	1,683	1,692	1,651	1,652	1,292,600	1,652
2014-11-18	1,667	1,673	1,651	1,672	1,093,500	1,672
2014-11-17	1,670	1,683	1,651	1,655	1,765,600	1,655
2014-11-14	1,730	1,747	1,713	1,725	1,292,000	1,725
2014-11-13	1,715	1,735	1,710	1,723	1,648,800	1,723
2014-11-12	1,704	1,717	1,695	1,703	1,783,200	1,703
2014-11-11	1,694	1,694	1,662	1,685	1,293,800	1,685
2014-11-10	1,650	1,678	1,647	1,678	1,108,900	1,678
2014-11-07	1,647	1,659	1,633	1,658	1,537,200	1,658
2014-11-06	1,670	1,675	1,622	1,648	3,431,400	1,648
2014-11-05	1,625	1,683	1,623	1,681	3,783,300	1,681
2014-11-04	1,620	1,682	1,612	1,653	6,042,400	1,653
2014-10-31	1,693	1,743	1,691	1,738	2,297,000	1,738
2014-10-30	1,682	1,688	1,671	1,683	1,383,100	1,683
2014-10-29	1,675	1,703	1,675	1,694	1,504,900	1,694
2014-10-28	1,657	1,662	1,623	1,661	1,793,300	1,661
2014-10-27	1,606	1,649	1,604	1,645	1,272,700	1,645
2014-10-24	1,611	1,620	1,592	1,603	654,700	1,603
2014-10-23	1,593	1,613	1,581	1,601	778,100	1,601
2014-10-22	1,580	1,612	1,580	1,610	932,600	1,610
2014-10-21	1,598	1,603	1,558	1,560	794,400	1,560
2014-10-20	1,578	1,600	1,577	1,598	1,031,600	1,598
2014-10-17	1,554	1,571	1,535	1,538	1,546,400	1,538
2014-10-16	1,550	1,580	1,539	1,563	1,672,500	1,563
2014-10-15	1,571	1,609	1,570	1,594	1,560,900	1,594
2014-10-14	1,572	1,580	1,552	1,564	1,656,700	1,564
2014-10-10	1,594	1,618	1,583	1,604	1,650,800	1,604
2014-10-09	1,641	1,653	1,615	1,624	1,102,200	1,624
2014-10-08	1,617	1,656	1,595	1,653	2,167,300	1,653
2014-10-07	1,680	1,680	1,645	1,655	2,482,200	1,655
2014-10-06	1,719	1,720	1,690	1,695	1,736,400	1,695
2014-10-03	1,679	1,711	1,679	1,703	1,375,700	1,703
2014-10-02	1,700	1,712	1,683	1,692	1,824,800	1,692
2014-10-01	1,764	1,771	1,734	1,735	2,328,500	1,735
2014-09-30	1,757	1,772	1,717	1,765	2,646,400	1,765
2014-09-29	1,780	1,784	1,756	1,763	1,953,500	1,763
2014-09-26	1,735	1,759	1,732	1,758	1,597,000	1,758
2014-09-25	1,777	1,779	1,758	1,776	2,030,600	1,776
2014-09-24	1,770	1,783	1,741	1,777	1,725,000	1,777
2014-09-22	1,794	1,796	1,767	1,776	1,685,800	1,776
2014-09-19	1,785	1,797	1,784	1,794	2,248,500	1,794
2014-09-18	1,770	1,786	1,753	1,779	2,847,000	1,779
2014-09-17	1,760	1,781	1,757	1,767	3,106,500	1,767
2014-09-16	1,739	1,754	1,736	1,749	3,114,500	1,749
2014-09-12	1,729	1,733	1,720	1,732	3,687,800	1,732
2014-09-11	1,702	1,712	1,677	1,707	3,836,900	1,707
2014-09-10	1,663	1,702	1,656	1,693	5,587,400	1,693
2014-09-09	1,652	1,683	1,647	1,677	5,492,700	1,677
2014-09-08	1,689	1,693	1,637	1,647	3,130,900	1,647
2014-09-05	1,657	1,684	1,618	1,658	5,245,100	1,658
2014-09-04	1,770	1,771	1,646	1,657	10,096,200	1,657
2014-09-03	1,760	1,774	1,735	1,755	4,710,200	1,755
2014-09-02	1,808	1,810	1,731	1,740	9,796,100	1,740
2014-09-01	1,919	1,949	1,799	1,808	9,816,200	1,808
2014-08-29	1,965	2,000	1,959	1,983	1,165,200	1,983
2014-08-28	1,981	1,989	1,967	1,972	751,400	1,972
2014-08-27	2,000	2,002	1,965	1,981	1,358,200	1,981
2014-08-26	2,010	2,015	1,991	1,991	973,700	1,991
2014-08-25	2,020	2,039	1,996	2,010	1,787,700	2,010
2014-08-22	2,036	2,036	2,001	2,007	1,333,400	2,007
2014-08-21	2,035	2,044	2,016	2,024	977,400	2,024
2014-08-20	2,055	2,058	2,028	2,034	626,800	2,034
2014-08-19	2,051	2,069	2,037	2,054	931,700	2,054
2014-08-18	2,044	2,055	2,025	2,029	700,000	2,029
2014-08-15	2,008	2,041	2,006	2,029	710,800	2,029
2014-08-14	1,991	2,005	1,980	1,998	851,000	1,998
2014-08-13	2,000	2,000	1,978	1,994	867,100	1,994
2014-08-12	1,992	2,012	1,977	1,988	836,000	1,988
2014-08-11	1,997	2,006	1,965	2,002	1,040,700	2,002
2014-08-08	2,005	2,008	1,955	1,964	1,114,200	1,964
2014-08-07	2,026	2,035	1,978	2,031	1,323,800	2,031
2014-08-06	2,064	2,076	2,037	2,042	1,231,400	2,042
2014-08-05	2,069	2,090	2,045	2,045	1,021,000	2,045
2014-08-04	2,050	2,083	2,024	2,050	1,388,900	2,050
2014-08-01	2,041	2,076	2,038	2,075	1,319,500	2,075
2014-07-31	2,056	2,068	2,031	2,063	1,249,400	2,063
2014-07-30	2,058	2,065	2,041	2,051	694,600	2,051
2014-07-29	2,075	2,075	2,043	2,059	1,197,900	2,059
2014-07-28	2,150	2,153	2,058	2,066	2,677,900	2,066
2014-07-25	2,037	2,075	2,023	2,072	864,100	2,072
2014-07-24	2,025	2,047	2,005	2,025	1,143,600	2,025
2014-07-23	2,021	2,030	2,012	2,018	581,400	2,018
2014-07-22	1,998	2,022	1,995	2,016	1,287,100	2,016
2014-07-18	1,950	1,979	1,950	1,972	870,000	1,972
2014-07-17	1,985	1,989	1,965	1,969	596,800	1,969
2014-07-16	1,997	1,997	1,966	1,977	766,000	1,977
2014-07-15	1,991	1,997	1,982	1,992	1,162,700	1,992
2014-07-14	1,967	1,986	1,956	1,980	705,100	1,980
2014-07-11	1,958	1,976	1,951	1,958	817,000	1,958
2014-07-10	2,002	2,007	1,975	1,978	856,800	1,978
2014-07-09	1,961	1,999	1,961	1,992	1,169,100	1,992
2014-07-08	1,963	1,991	1,950	1,968	1,323,400	1,968
2014-07-07	1,999	2,008	1,982	1,985	664,400	1,985
2014-07-04	2,005	2,012	1,987	1,995	600,000	1,995
2014-07-03	2,007	2,008	1,987	1,994	648,300	1,994
2014-07-02	2,007	2,009	1,988	1,998	710,400	1,998
2014-07-01	2,006	2,006	1,987	1,995	937,700	1,995
2014-06-30	1,938	1,998	1,938	1,993	1,194,200	1,993
2014-06-27	1,952	1,967	1,933	1,954	832,200	1,954
2014-06-26	1,957	1,975	1,941	1,955	834,700	1,955
2014-06-25	1,950	1,981	1,950	1,957	1,278,300	1,957
2014-06-24	1,979	1,997	1,960	1,982	1,801,400	1,982
2014-06-23	1,978	1,994	1,957	1,966	2,613,500	1,966
2014-06-20	2,075	2,075	2,036	2,048	1,077,900	2,048
2014-06-19	2,073	2,075	2,047	2,074	1,044,000	2,074
2014-06-18	2,075	2,088	2,045	2,052	1,706,500	2,052
2014-06-17	2,040	2,084	2,020	2,082	2,676,500	2,082
2014-06-16	2,056	2,082	2,006	2,030	2,142,900	2,030
2014-06-13	1,980	2,046	1,971	2,045	1,477,800	2,045
2014-06-12	1,962	1,991	1,945	1,989	1,061,300	1,989
2014-06-11	1,962	1,988	1,955	1,980	935,400	1,980
2014-06-10	1,978	1,983	1,948	1,957	928,400	1,957
2014-06-09	1,967	1,978	1,939	1,966	1,101,300	1,966
2014-06-06	2,002	2,004	1,955	1,966	1,988,300	1,966
2014-06-05	2,026	2,058	2,004	2,018	1,724,800	2,018
2014-06-04	2,042	2,077	2,027	2,044	2,100,300	2,044
2014-06-03	2,030	2,053	2,001	2,010	1,356,600	2,010
2014-06-02	2,016	2,037	1,985	2,005	3,234,000	2,005
2014-05-30	1,948	1,975	1,932	1,954	1,598,200	1,954
2014-05-29	1,948	1,971	1,921	1,933	1,505,000	1,933
2014-05-28	1,960	2,012	1,950	1,957	2,012,800	1,957
2014-05-27	1,950	1,995	1,932	1,937	1,967,000	1,937
2014-05-26	1,897	1,954	1,886	1,939	1,982,800	1,939
2014-05-23	1,860	1,894	1,856	1,880	1,685,300	1,880
2014-05-22	1,850	1,870	1,830	1,854	2,161,400	1,854
2014-05-21	1,760	1,845	1,754	1,838	2,963,900	1,838
2014-05-20	1,764	1,797	1,750	1,774	1,822,300	1,774
2014-05-19	1,814	1,817	1,710	1,714	2,919,100	1,714
2014-05-16	1,850	1,850	1,803	1,814	2,186,200	1,814
2014-05-15	1,936	1,938	1,871	1,873	2,553,600	1,873
2014-05-14	1,975	1,976	1,950	1,963	1,103,500	1,963
2014-05-13	2,007	2,029	1,965	1,979	1,906,400	1,979
2014-05-12	1,945	2,063	1,943	2,022	2,898,400	2,022
2014-05-09	2,010	2,018	1,971	1,977	2,358,200	1,977
2014-05-08	2,038	2,084	2,011	2,066	1,114,000	2,066
2014-05-07	2,037	2,053	2,018	2,023	1,101,000	2,023
2014-05-02	2,075	2,092	2,048	2,068	865,300	2,068
2014-05-01	2,050	2,084	2,043	2,076	1,009,700	2,076
2014-04-30	2,073	2,079	2,041	2,056	1,491,600	2,056
2014-04-28	2,100	2,116	2,056	2,073	2,811,800	2,073
2014-04-25	2,170	2,192	2,163	2,167	1,231,700	2,167
2014-04-24	2,196	2,206	2,166	2,180	834,200	2,180
2014-04-23	2,167	2,178	2,147	2,166	898,200	2,166
2014-04-22	2,185	2,192	2,159	2,166	998,100	2,166
2014-04-21	2,190	2,212	2,179	2,187	480,500	2,187
2014-04-18	2,190	2,200	2,146	2,177	803,900	2,177
2014-04-17	2,166	2,206	2,166	2,182	867,100	2,182
2014-04-16	2,124	2,166	2,115	2,165	662,800	2,165
2014-04-15	2,112	2,120	2,090	2,102	833,300	2,102
2014-04-14	2,100	2,148	2,099	2,107	593,800	2,107
2014-04-11	2,104	2,136	2,088	2,113	1,214,000	2,113
2014-04-10	2,207	2,233	2,175	2,178	629,800	2,178
2014-04-09	2,200	2,210	2,171	2,179	1,065,700	2,179
2014-04-08	2,244	2,250	2,216	2,225	699,400	2,225
2014-04-07	2,295	2,300	2,267	2,272	901,600	2,272
2014-04-04	2,307	2,339	2,287	2,334	796,000	2,334
2014-04-03	2,274	2,348	2,268	2,316	1,616,700	2,316
2014-04-02	2,260	2,297	2,248	2,274	982,100	2,274
2014-04-01	2,308	2,310	2,235	2,243	1,754,400	2,243
2014-03-31	2,315	2,317	2,270	2,312	1,039,700	2,312
2014-03-28	2,210	2,266	2,201	2,266	833,000	2,266
2014-03-27	2,192	2,211	2,140	2,204	1,172,000	2,204
2014-03-26	2,226	2,252	2,214	2,224	1,123,200	2,224
2014-03-25	2,236	2,253	2,200	2,207	1,679,600	2,207
2014-03-24	2,234	2,300	2,223	2,276	1,500,200	2,276
2014-03-20	2,307	2,314	2,245	2,247	1,292,600	2,247
2014-03-19	2,325	2,358	2,314	2,325	1,606,700	2,325
2014-03-18	2,263	2,321	2,238	2,306	1,776,900	2,306
2014-03-17	2,215	2,267	2,202	2,261	1,474,200	2,261
2014-03-14	2,245	2,261	2,229	2,239	2,275,500	2,239
2014-03-13	2,338	2,356	2,315	2,321	945,400	2,321
2014-03-12	2,398	2,404	2,332	2,337	1,244,900	2,337
2014-03-11	2,400	2,429	2,391	2,427	1,084,600	2,427
2014-03-10	2,400	2,420	2,390	2,401	1,298,300	2,401
2014-03-07	2,439	2,450	2,401	2,418	1,599,800	2,418
2014-03-06	2,436	2,442	2,391	2,438	1,865,000	2,438
2014-03-05	2,448	2,460	2,422	2,428	1,240,800	2,428
2014-03-04	2,392	2,422	2,361	2,406	1,267,000	2,406
2014-03-03	2,300	2,422	2,270	2,406	3,681,000	2,406
2014-02-28	2,439	2,445	2,352	2,378	2,253,500	2,378
2014-02-27	2,435	2,460	2,408	2,416	1,151,900	2,416
2014-02-26	2,419	2,467	2,402	2,455	1,991,100	2,455
2014-02-25	2,359	2,467	2,342	2,463	2,983,400	2,463
2014-02-24	2,285	2,377	2,281	2,351	2,869,300	2,351
2014-02-21	2,244	2,304	2,210	2,301	3,265,700	2,301
2014-02-20	2,264	2,275	2,188	2,209	1,886,000	2,209
2014-02-19	2,284	2,289	2,251	2,280	1,489,500	2,280
2014-02-18	2,233	2,286	2,216	2,283	2,316,400	2,283
2014-02-17	2,234	2,264	2,205	2,228	1,939,300	2,228
2014-02-14	2,300	2,303	2,207	2,245	2,865,300	2,245
2014-02-13	2,350	2,350	2,301	2,307	1,497,300	2,307
2014-02-12	2,380	2,385	2,325	2,353	2,371,200	2,353
2014-02-10	2,455	2,461	2,336	2,379	2,088,500	2,379
2014-02-07	2,342	2,394	2,296	2,384	2,096,900	2,384
2014-02-06	2,310	2,344	2,250	2,292	1,753,400	2,292
2014-02-05	2,345	2,367	2,231	2,255	2,065,700	2,255
2014-02-04	2,255	2,315	2,245	2,245	2,123,500	2,245
2014-02-03	2,430	2,460	2,392	2,394	1,176,500	2,394
2014-01-31	2,495	2,502	2,428	2,461	955,900	2,461
2014-01-30	2,499	2,509	2,453	2,468	1,204,000	2,468
2014-01-29	2,494	2,539	2,430	2,535	1,176,000	2,535
2014-01-28	2,424	2,487	2,405	2,444	1,787,400	2,444
2014-01-27	2,460	2,489	2,423	2,423	2,461,800	2,423
2014-01-24	2,542	2,564	2,525	2,539	1,463,200	2,539
2014-01-23	2,624	2,624	2,551	2,552	1,298,100	2,552
2014-01-22	2,564	2,614	2,540	2,599	2,742,900	2,599
2014-01-21	2,566	2,598	2,538	2,545	2,302,400	2,545
2014-01-20	2,628	2,628	2,561	2,566	2,047,400	2,566
2014-01-17	2,649	2,691	2,626	2,634	2,097,900	2,634
2014-01-16	2,655	2,695	2,643	2,689	1,876,700	2,689
2014-01-15	2,710	2,710	2,632	2,645	1,997,100	2,645
2014-01-14	2,700	2,708	2,654	2,666	1,971,100	2,666
2014-01-10	2,730	2,738	2,696	2,736	1,390,300	2,736
2014-01-09	2,742	2,748	2,693	2,711	1,673,100	2,711
2014-01-08	2,689	2,747	2,689	2,747	2,262,800	2,747
2014-01-07	2,670	2,683	2,652	2,670	1,023,200	2,670
2014-01-06	2,685	2,720	2,670	2,682	1,555,600	2,682

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31